Pakistan Stock Exchange Limited CLOSING RATE SUMMARY …

17
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff. 246070819 P. Vol.: 299134001 18932.28 19103.04 170.76 298 139 27 464 P.KSE 30 Ind: C.KSE 30 Ind: C. Vol.: Total Minus: Equal: Plus : Net Change : CLOSING RATE SUMMARY Friday August 20,2021 From : Flu No: PageNo: 1 153/2021 47599.82 341.37 P.KSE100 Ind: C.KSE100 Ind: Net Change : 47258.45 09:15_AM_TO_05:15_PM Open Rate Pakistan Stock Exchange Limited ***CLOSE - END MUTUAL FUND*** ***MODARABAS*** ***LEASING COMPANIES*** ***INV. BANKS / INV. COS. / SECURITIES COS.*** ***COMMERCIAL BANKS*** HBL Growth Fund HBL Invest Fund Tri-Star Mutual B.R.R.Guardian Elite Cap.Mod Equity Modaraba Habib Modaraba I.B.L.Modarab Imrooz Modaraba Punjab Mod U.D.L.Modaraba KASB Mod Mod.Al-Mali Orix Modaraba Pak Mod. Popular Islamic Prud Mod.1st Sindh Modaraba Trust Modaraba Unicap Modaraba Orix Leasing Pak Gulf Leasin SME Leasing Ltd 786 Invest Ltd Arif Habib Ltd. Apna Microfin. BIPL Securities Cyan Limited Dawood Hercules Dawood Equities Dawood Law EFG Hermes Pak Escorts Bank Ist.Capital Sec Ist.Dawood Bank F. Nat.Equities Invest Bank Jah.Sidd. Co. Jahangir Sidd(Pref) MCB-ARIF Habib Next Capital Pak Stock Exchange Sec. Inv. Bank Trust Brokerage Allied Bank Ltd Askari Bank Bank Al-Falah Bank AL-Habib 11000 12000 2000 104000 5500 1000 3500 500 300 11500 81500 215500 1909000 10000 71000 5500 29000 1000 500 90000 128000 1000 1500 2500 185000 500 2000 38000 283294 333500 300 2000 581000 85000 63500 728500 94000 1169500 160500 1000 138000 424500 3000 1000 63000 129000 893238 56863 8.99 3.30 7.80 17.23 3.51 7.00 10.34 2.83 199.99 3.01 10.48 3.00 21.35 18.00 4.91 12.00 2.76 9.50 3.16 2.80 23.52 7.15 4.05 10.39 84.91 19.51 23.85 49.11 107.89 22.44 185.00 28.89 10.25 2.42 3.28 8.04 2.72 21.61 9.96 38.01 13.96 23.95 7.00 17.30 71.50 20.41 32.32 69.13 9.00 3.55 8.45 17.23 3.95 7.00 10.72 2.75 214.00 3.05 10.20 3.25 21.71 18.00 5.24 13.00 2.80 9.50 2.90 2.84 24.00 7.60 4.15 10.60 85.00 20.80 25.49 49.75 108.40 24.12 184.95 29.60 11.00 2.49 3.35 8.25 2.80 22.25 10.44 38.01 14.68 24.44 7.40 18.40 71.99 20.59 32.70 69.85 8.36 3.29 7.00 16.78 3.55 6.60 10.35 2.75 213.90 3.00 9.48 3.00 19.85 18.00 4.71 13.00 2.70 9.50 2.90 2.67 23.50 6.45 3.76 10.21 84.60 19.51 23.91 48.80 107.50 22.20 177.05 29.01 10.10 2.40 3.26 8.05 2.66 21.52 9.98 38.00 13.30 23.70 6.15 17.10 71.50 20.11 32.00 68.01 9.00 3.37 8.45 16.92 3.70 7.00 10.72 2.75 213.93 3.00 10.00 3.15 20.78 18.00 5.06 13.00 2.75 9.50 2.90 2.69 23.96 7.03 3.88 10.21 84.99 20.80 24.32 49.00 108.00 23.65 184.85 29.59 10.90 2.47 3.32 8.16 2.68 22.15 10.17 38.00 13.35 23.96 6.50 18.40 71.50 20.39 32.10 69.28 0.01 0.07 0.65 -0.31 0.19 0.00 0.38 -0.08 13.94 -0.01 -0.48 0.15 -0.57 0.00 0.15 1.00 -0.01 0.00 -0.26 -0.11 0.44 -0.12 -0.17 -0.18 0.08 1.29 0.47 -0.11 0.11 1.21 -0.15 0.70 0.65 0.05 0.04 0.12 -0.04 0.54 0.21 -0.01 -0.61 0.01 -0.50 1.10 0.00 -0.02 -0.22 0.15 HGFA HIFA TSMF BRR FECM FEM FHAM FIBLM FIMM FPJM FUDLM KASBM MODAM ORIXM PAKMI PIM PMI SINDM TRSM UCAPM OLPL PGLC SLL 786 AHL AMBL BIPLS CYAN DAWH DEL DLL EFGH ESBL FCSC FDIBL FNEL ICIBL JSCL JSCLPSA MCBAH NEXT PSX SIBL TSBL ABL AKBL BAFL BAHL 8.37 3.29 7.8 17 3.95 6.6 10.35 2.75 213.9 3.05 10.2 3.01 20.25 18 4.77 13 2.7 9.5 2.9 2.77 23.81 7.6 4.15 10.39 85 20.8 23.91 48.8 108.01 22.2 177.05 29.6 10.12 2.49 3.28 8.06 2.7 21.52 10.44 38.01 14.68 23.8 6.15 17.1 71.99 20.35 32.7 69.15

Transcript of Pakistan Stock Exchange Limited CLOSING RATE SUMMARY …

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 1

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***CLOSE - END MUTUAL FUND***

***MODARABAS***

***LEASING COMPANIES***

***INV. BANKS / INV. COS. / SECURITIES COS.***

***COMMERCIAL BANKS***

HBL Growth Fund

HBL Invest Fund

Tri-Star Mutual

B.R.R.Guardian

Elite Cap.Mod

Equity Modaraba

Habib Modaraba

I.B.L.Modarab

Imrooz Modaraba

Punjab Mod

U.D.L.Modaraba

KASB Mod

Mod.Al-Mali

Orix Modaraba

Pak Mod.

Popular Islamic

Prud Mod.1st

Sindh Modaraba

Trust Modaraba

Unicap Modaraba

Orix Leasing

Pak Gulf Leasin

SME Leasing Ltd

786 Invest Ltd

Arif Habib Ltd.

Apna Microfin.

BIPL Securities

Cyan Limited

Dawood Hercules

Dawood Equities

Dawood Law

EFG Hermes Pak

Escorts Bank

Ist.Capital Sec

Ist.Dawood Bank

F. Nat.Equities

Invest Bank

Jah.Sidd. Co.

Jahangir Sidd(Pref)

MCB-ARIF Habib

Next Capital

Pak Stock Exchange

Sec. Inv. Bank

Trust Brokerage

Allied Bank Ltd

Askari Bank

Bank Al-Falah

Bank AL-Habib

11000

12000

2000

104000

5500

1000

3500

500

300

11500

81500

215500

1909000

10000

71000

5500

29000

1000

500

90000

128000

1000

1500

2500

185000

500

2000

38000

283294

333500

300

2000

581000

85000

63500

728500

94000

1169500

160500

1000

138000

424500

3000

1000

63000

129000

893238

56863

8.99

3.30

7.80

17.23

3.51

7.00

10.34

2.83

199.99

3.01

10.48

3.00

21.35

18.00

4.91

12.00

2.76

9.50

3.16

2.80

23.52

7.15

4.05

10.39

84.91

19.51

23.85

49.11

107.89

22.44

185.00

28.89

10.25

2.42

3.28

8.04

2.72

21.61

9.96

38.01

13.96

23.95

7.00

17.30

71.50

20.41

32.32

69.13

9.00

3.55

8.45

17.23

3.95

7.00

10.72

2.75

214.00

3.05

10.20

3.25

21.71

18.00

5.24

13.00

2.80

9.50

2.90

2.84

24.00

7.60

4.15

10.60

85.00

20.80

25.49

49.75

108.40

24.12

184.95

29.60

11.00

2.49

3.35

8.25

2.80

22.25

10.44

38.01

14.68

24.44

7.40

18.40

71.99

20.59

32.70

69.85

8.36

3.29

7.00

16.78

3.55

6.60

10.35

2.75

213.90

3.00

9.48

3.00

19.85

18.00

4.71

13.00

2.70

9.50

2.90

2.67

23.50

6.45

3.76

10.21

84.60

19.51

23.91

48.80

107.50

22.20

177.05

29.01

10.10

2.40

3.26

8.05

2.66

21.52

9.98

38.00

13.30

23.70

6.15

17.10

71.50

20.11

32.00

68.01

9.00

3.37

8.45

16.92

3.70

7.00

10.72

2.75

213.93

3.00

10.00

3.15

20.78

18.00

5.06

13.00

2.75

9.50

2.90

2.69

23.96

7.03

3.88

10.21

84.99

20.80

24.32

49.00

108.00

23.65

184.85

29.59

10.90

2.47

3.32

8.16

2.68

22.15

10.17

38.00

13.35

23.96

6.50

18.40

71.50

20.39

32.10

69.28

0.01

0.07

0.65

-0.31

0.19

0.00

0.38

-0.08

13.94

-0.01

-0.48

0.15

-0.57

0.00

0.15

1.00

-0.01

0.00

-0.26

-0.11

0.44

-0.12

-0.17

-0.18

0.08

1.29

0.47

-0.11

0.11

1.21

-0.15

0.70

0.65

0.05

0.04

0.12

-0.04

0.54

0.21

-0.01

-0.61

0.01

-0.50

1.10

0.00

-0.02

-0.22

0.15

HGFA

HIFA

TSMF

BRR

FECM

FEM

FHAM

FIBLM

FIMM

FPJM

FUDLM

KASBM

MODAM

ORIXM

PAKMI

PIM

PMI

SINDM

TRSM

UCAPM

OLPL

PGLC

SLL

786

AHL

AMBL

BIPLS

CYAN

DAWH

DEL

DLL

EFGH

ESBL

FCSC

FDIBL

FNEL

ICIBL

JSCL

JSCLPSA

MCBAH

NEXT

PSX

SIBL

TSBL

ABL

AKBL

BAFL

BAHL

8.37

3.29

7.8

17

3.95

6.6

10.35

2.75

213.9

3.05

10.2

3.01

20.25

18

4.77

13

2.7

9.5

2.9

2.77

23.81

7.6

4.15

10.39

85

20.8

23.91

48.8

108.01

22.2

177.05

29.6

10.12

2.49

3.28

8.06

2.7

21.52

10.44

38.01

14.68

23.8

6.15

17.1

71.99

20.35

32.7

69.15

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 2

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***COMMERCIAL BANKS***

***INSURANCE***

***REAL ESTATE INVESTMENT TRUST***

***TEXTILE SPINNING***

Bankislami Pak.

Bank Of Khyber

B.O.Punjab

Faysal Bank

Habib Bank

Habib Metropol.

JS Bank Ltd

MCB Bank Ltd

Meezan Bank

National Bank

Samba Bank

St.Chart.Bank

Silk Bank Ltd

Soneri Bank Ltd

United Bank

Adamjee Ins.

Askari Life Ass

Atlas Ins. Ltd

Century Ins.

Cres.Star Ins.

EFU General

EFU Life Assr

Habib Ins.

IGI Holdings

Jubilee Gen.Ins

Jubile Life Ins

Pak Reinsurance

Premier Ins.

Reliance Ins.

TPL Insurance

United Insurance

Universal Ins.

Dolmen City

Asim Textile

Beco Steel Ltd

Colony Tex.Mills Lt

Dewan Farooque Sp.

Din Textile

D.S. Ind. Ltd.

Elahi Cotton

Gadoon Textile

Indus Dyeing

J.A.Textile

Janana D Mal

J.K.Spinning

Khurshid Spinning

Kohat Textile

Kohinoor Spining

Olympia Mills

Saif Textile

12000

4000

3389500

11500

657240

30000

6000

311059

1407021

145500

11000

2000

9176000

127500

384815

78500

3500

4000

500

1142000

600

10000

7500

400

500

800

54500

12500

22000

2000

12500

1500

49000

2000

13500

23500

513500

500

203500

1000

300

1300

88500

2000

12500

500

4500

856500

1000

500

10.29

14.50

8.18

18.55

129.76

42.50

5.30

163.50

141.68

33.88

6.55

33.77

1.79

8.86

129.36

41.50

7.75

55.30

20.00

2.95

115.95

189.90

7.90

182.67

42.51

330.00

24.40

5.72

7.80

30.78

7.61

6.00

11.49

7.90

20.04

6.64

4.05

112.00

4.60

54.29

387.80

334.05

16.46

88.00

53.54

9.80

22.90

5.04

26.55

23.99

10.68

14.51

8.35

18.56

130.45

42.60

5.37

167.00

151.00

34.29

6.50

33.90

1.86

9.00

129.50

42.45

7.90

55.10

21.20

3.10

112.81

189.90

7.90

178.11

42.51

328.95

24.40

6.20

7.55

32.89

7.63

5.60

11.63

7.90

20.50

6.69

4.30

115.00

4.66

54.29

388.90

334.99

17.50

91.00

57.55

9.80

23.90

5.14

24.58

24.34

10.49

14.35

8.16

18.31

129.30

42.11

5.35

161.61

141.90

33.50

6.35

32.75

1.78

8.86

129.00

41.00

7.76

54.70

21.20

2.93

112.75

189.90

7.68

178.11

42.51

317.00

23.86

5.16

7.26

31.00

7.61

5.36

11.50

7.90

20.00

6.55

4.05

115.00

4.40

54.29

380.00

332.00

15.31

90.00

55.00

9.80

23.00

4.97

24.58

24.34

10.49

14.51

8.33

18.51

129.52

42.50

5.35

164.91

149.41

33.70

6.37

33.70

1.82

8.90

129.33

41.50

7.76

54.90

21.20

3.02

112.77

189.90

7.90

178.11

42.51

324.48

24.00

6.03

7.45

32.38

7.62

5.60

11.60

7.90

20.42

6.64

4.22

115.00

4.60

54.29

380.00

334.99

15.91

91.00

57.23

9.80

23.01

5.02

24.58

24.34

0.20

0.01

0.15

-0.04

-0.24

0.00

0.05

1.41

7.73

-0.18

-0.18

-0.07

0.03

0.04

-0.03

0.00

0.01

-0.40

1.20

0.07

-3.18

0.00

0.00

-4.56

0.00

-5.52

-0.40

0.31

-0.35

1.60

0.01

-0.40

0.11

0.00

0.38

0.00

0.17

3.00

0.00

0.00

-7.80

0.94

-0.55

3.00

3.69

0.00

0.11

-0.02

-1.97

0.35

BIPL

BOK

BOP

FABL

HBL

HMB

JSBL

MCB

MEBL

NBP

SBL

SCBPL

SILK

SNBL

UBL

AICL

ALAC

ATIL

CENI

CSIL

EFUG

EFUL

HICL

IGIHL

JGICL

JLICL

PAKRI

PINL

RICL

TPLI

UNIC

UVIC

DCR

ASTM

BECO

CTM

DFSM

DINT

DSIL

ELCM

GADT

IDYM

JATM

JDMT

JKSM

KHSM

KOHTM

KOSM

OML

SAIF

10.5

14.5

8.24

18.56

130

42.6

5.37

163.97

144

33.9

6.35

33.5

1.8

8.95

129.5

41.5

7.9

55.01

21.2

2.95

112.76

-

7.68

178.11

-

320

23.86

5.16

7.4

32.89

7.61

5.36

11.52

7.9

20.45

6.56

4.06

115

4.45

-

388.9

332

17.5

91

55

-

23.85

5.01

24.58

24.34

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 3

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***TEXTILE SPINNING***

***TEXTILE WEAVING***

***TEXTILE COMPOSITE***

***WOOLLEN***

***SYNTHETIC & RAYON***

***SUGAR & ALLIED INDUSTRIES***

Service Textile

Shadab Textile

Sana Ind

Saritow Spinning

Sunrays Textile

Prosperity Weav

Service FabricsXR

Yousuf Weaving

Zephyr Textile

Artistic Denim

Azgard Nine

Blessed Tex.

Crescent Tex.

Faisal Spinning

Feroze 1888

Fazal Cloth

Gul Ahmed

Ghazi Fabrics

Hala Enterprise

Hussain Industries

Interloop Ltd.

Int.Knitwear

Kohinoor Mills

Kohinoor Ind.

Kohinoor Textile

Mehmood Tex.

Masood Textile

Mian Textile

Nishat (Chun.)

Nishat Mills Ltd

Quetta Textile

Reliance Weaving

Shams Textile

Towellers Limited

ZahidJee Tex.

Bannu Woollen

Gatron Ind.

Ibrahim Fibres

Image Pakistan

Image Pak Ltd(R

Pak Synthetics

AL-Abbas Sugar

Adam Sugar

Abdullah Shah

Faran Sugar

Habib Sugar

8500

11500

500

40000

2100

28000

1241500

400000

11500

40000

1168000

100

486000

600

1000

2000

997500

39500

10500

3500

118000

1500

0

21000

3000

200

3500

18000

791500

1100400

29500

8000

500

500

1000

6000

600

100

770500

1841000

30500

1100

3500

266000

25500

10000

24.66

30.17

62.19

15.81

304.52

54.10

18.40

5.69

17.44

113.75

28.43

475.21

27.32

445.00

99.00

278.00

55.41

11.33

9.89

18.75

74.73

13.30

30.00

8.24

84.00

470.00

59.50

33.83

51.31

98.65

10.78

72.44

71.00

125.00

25.00

50.97

450.33

160.01

23.86

8.36

55.90

314.51

37.68

10.47

37.50

32.01

26.50

30.70

62.20

15.99

308.00

55.00

19.78

5.79

18.50

115.00

28.85

499.00

28.45

449.00

98.00

285.00

56.30

12.00

9.44

20.15

75.56

13.15

0.00

8.35

84.00

488.00

56.00

36.36

52.50

100.30

10.70

73.89

71.00

125.20

26.45

52.00

484.10

160.00

24.00

8.35

60.00

336.00

37.49

11.47

38.51

32.70

26.50

29.55

62.20

15.16

300.00

53.00

19.00

5.55

16.28

109.50

28.10

499.00

27.05

444.99

97.01

277.00

55.50

11.30

9.00

20.15

74.85

13.00

0.00

8.00

84.00

440.00

55.05

36.36

51.13

98.85

9.78

72.00

71.00

125.20

25.70

49.95

419.00

160.00

23.20

7.62

56.15

299.00

36.50

11.47

37.50

32.00

26.50

29.57

62.20

15.51

303.29

54.07

19.78

5.58

18.00

110.27

28.30

499.00

27.72

449.00

98.00

279.50

56.12

11.54

9.44

20.15

74.94

13.00

30.07

8.35

84.00

488.00

56.00

36.36

52.32

99.03

10.03

73.88

71.00

125.20

26.45

51.66

484.10

160.01

23.30

7.66

56.36

319.90

37.49

11.47

38.39

32.00

1.84

-0.60

0.01

-0.30

-1.23

-0.03

1.38

-0.11

0.56

-3.48

-0.13

23.79

0.40

4.00

-1.00

1.50

0.71

0.21

-0.45

1.40

0.21

-0.30

0.07

0.11

0.00

18.00

-3.50

2.53

1.01

0.38

-0.75

1.44

0.00

0.20

1.45

0.69

33.77

0.00

-0.56

-0.70

0.46

5.39

-0.19

1.00

0.89

-0.01

SERT

SHDT

SNAI

SSML

SUTM

PRWM

SERF

YOUW

ZTL

ADMM

ANL

BTL

CRTM

FASM

FML

FZCM

GATM

GFIL

HAEL

HUSI

ILP

INKL

KML

KOIL

KTML

MEHT

MSOT

MTIL

NCL

NML

QUET

REWM

STML

TOWL

ZAHID

BNWM

GATI

IBFL

IMAGE

IMAGER1

PSYL

AABS

ADAMS

AGSML

FRSM

HABSM

26.5

30.4

62.2

15.99

308

53.01

19.78

5.79

16.28

111

28.5

499

27.05

444.99

97.01

284

55.78

11.3

9.4

20.15

75.5

13.15

-

8.25

84

440

55.05

36.36

51.5

99.01

9.91

72.89

71

125.2

25.7

51.5

419

160

23.92

8.35

57

336

36.51

11.47

37.5

32

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 4

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***SUGAR & ALLIED INDUSTRIES***

***CEMENT***

***TOBACCO***

***REFINERY***

***POWER GENERATION & DISTRIBUTION***

Habib Rice Prod

Husein SugarXR

Jauharabad Sug

Khairpur Sugar

Mehran Sugar

Sanghar Sugar

Shahmurad Sugar

Sakrand Sugar

Shakarganj Limited

Thal Ind.Corp.

Tandlianwala Sugar

Attock Cement

Bestway Cement

Cherat Cement

Dewan Cement

D.G.K.Cement

Fauji Cement

Fecto Cement

Flying Cement

Gharibwal Cement

Javedan Corp.

Kohat Cement

Lucky Cement

Maple Leaf

Pioneer Cement

Power Cement

Safe Mix Con.Lt

Thatta Cement

Khyber Tobacco

Pak TobaccoXD

Philip Morris Pak.

Attock Refinery

Byco Petroleum

National Refinery

Pak Refinery

Altern Energy

Engro Powergen

Hub Power Co.

Kot Addu Power

K-Electric Ltd.

Kohinoor Energy

Kohinoor Power

Lalpir Power

Nishat ChunPow

Nishat Power

Pakgen Power

Sitara Energy

Saif Power Ltd.

60000

24500

2000

500

8500

5000

3500

122000

0

100

300

133700

23300

719800

3223000

4108518

6305000

100000

6962500

1465000

379500

156400

924995

8546363

754300

5841500

8500

5177000

1300

420

400

1403411

18857000

300620

4541500

1000

311500

5143507

2975000

3005500

3500

1024500

173000

33500

266000

19500

39500

220000

36.50

20.04

23.12

66.73

52.36

15.10

75.51

10.28

54.60

335.00

182.50

155.01

151.00

159.41

10.17

105.23

21.56

30.55

19.00

34.82

51.96

216.14

848.34

43.57

116.55

8.70

9.79

25.02

431.99

1210.51

930.00

220.17

9.75

400.22

22.24

24.07

18.92

77.85

39.82

3.75

36.25

7.06

16.53

14.22

19.07

26.45

13.10

17.36

38.00

20.40

23.51

71.73

53.95

15.10

81.17

11.00

0.00

340.00

195.70

164.97

155.76

171.36

11.17

113.12

22.47

32.80

20.42

37.43

55.00

226.99

861.99

46.75

125.29

9.25

9.89

26.89

430.00

1298.99

930.00

228.50

10.14

410.00

23.18

24.07

19.18

78.60

40.45

3.83

36.80

7.88

17.06

14.49

19.44

26.64

13.79

17.92

37.00

19.70

23.50

71.73

52.35

15.10

75.51

10.42

0.00

340.00

190.00

155.13

150.50

159.03

10.18

105.51

21.55

30.99

19.08

35.00

51.00

216.40

851.00

43.60

117.00

8.51

9.12

25.70

420.00

1211.20

930.00

223.00

9.82

403.00

22.45

24.07

19.00

77.40

39.77

3.75

36.70

6.90

16.80

14.23

19.00

25.81

13.10

17.40

38.00

19.77

23.50

71.73

53.27

15.10

77.01

10.89

54.43

335.00

193.80

162.05

154.19

171.02

11.17

112.87

22.27

32.31

20.35

37.43

53.72

225.30

859.90

46.20

125.29

9.22

9.69

26.89

424.37

1212.70

930.00

224.08

9.92

405.81

22.58

24.07

19.08

77.77

40.15

3.80

36.70

7.00

16.90

14.46

19.13

26.41

13.79

17.75

1.50

-0.27

0.38

5.00

0.91

0.00

1.50

0.61

-0.17

0.00

11.30

7.04

3.19

11.61

1.00

7.64

0.71

1.76

1.35

2.61

1.76

9.16

11.56

2.63

8.74

0.52

-0.10

1.87

-7.62

2.19

0.00

3.91

0.17

5.59

0.34

0.00

0.16

-0.08

0.33

0.05

0.45

-0.06

0.37

0.24

0.06

-0.04

0.69

0.39

HRPL

HSM

JSML

KPUS

MRNS

SANSM

SHSML

SKRS

SML

TICL

TSML

ACPL

BWCL

CHCC

DCL

DGKC

FCCL

FECTC

FLYNG

GWLC

JVDC

KOHC

LUCK

MLCF

PIOC

POWER

SMCPL

THCCL

KHTC

PAKT

PMPK

ATRL

BYCO

NRL

PRL

ALTN

EPQL

HUBC

KAPCO

KEL

KOHE

KOHP

LPL

NCPL

NPL

PKGP

SEL

SPWL

37

20.04

23.5

71.73

52.35

15.1

81.17

10.6

-

340

195.7

155.2

151

164.99

10.2

106.47

21.56

30.99

19.35

35

51.1

216.4

857.99

43.6

118

8.7

9.12

26

430

1298.99

-

224

9.83

404

22.56

-

19.15

77.85

40.1

3.8

36.8

7.05

16.85

14.23

19.44

26.03

13.1

17.4

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 5

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***OIL & GAS MARKETING COMPANIES***

***OIL & GAS EXPLORATION COMPANIES***

***ENGINEERING***

***AUTOMOBILE ASSEMBLER***

***AUTOMOBILE PARTS & ACCESSORIES***

***CABLE & ELECTRICAL GOODS***

***TRANSPORT***

Attock Petroleum

Burshane LPG

HI-Tech Lub.

P.S.O.

Shell Pakistan

Sui North Gas

Sui South Gas

Mari Petroleum

Oil & Gas Dev.

Pak Oilfields

Pak Petroleum

Ados Pakistan

Agha Steel Ind.

Aisha Steel Mill

Amreli Steels

Bolan Casting

Crescent Steel

Dadex Eternit

Huffaz Seamless

Int. Ind.Ltd.

Inter.Steel Ltd

Ittefaq Iron Ind

Metro Steel

Mughal Iron

AL-Ghazi TractorsXD

Ghani Automobile

Ghandhara Ind.

Ghand Nissan

Honda Atlas Cars

Hinopak Motor

Indus Motor Co

Millat Tractors

Pak Suzuki

Sazgar Eng

Atlas Battery

Exide (PAK)

General Tyre

Loads Limited

Panther Tyres L

Thal Limited

EMCO Industries

Pak Elektron

Pakistan Cables

Siemens Pak.

Waves Singer

15400

2000

1034000

1150578

92100

2531434

303000

61780

539327

106823

1645678

2000

722500

6179000

2304000

7400

110000

16500

9000

825300

5084325

1350000

17500

1772100

3100

348500

261400

760900

17000

5500

33240

32880

44000

91600

25000

2900

53500

1386000

367000

31900

8500

4129000

30600

1550

6804500

332.43

25.76

76.31

219.68

159.23

49.72

12.79

1495.29

90.89

394.62

78.97

16.00

32.03

24.33

45.02

168.11

73.00

92.50

22.04

212.31

94.13

16.09

25.99

106.32

376.11

7.68

270.54

125.75

352.51

489.00

1319.04

1091.55

342.85

158.99

317.95

418.99

84.13

21.42

75.83

409.62

44.11

31.93

183.51

625.00

25.51

335.95

25.75

80.30

226.90

161.98

50.71

12.99

1500.00

91.00

397.00

79.39

16.50

32.70

25.25

46.60

170.00

75.60

99.40

22.60

218.00

100.00

17.29

27.93

111.98

381.10

7.74

278.70

132.00

354.90

510.00

1340.00

1094.70

348.85

163.00

328.99

437.80

84.80

22.50

76.47

410.00

45.30

33.18

186.00

628.99

26.14

332.43

25.51

77.44

220.20

160.00

49.75

12.85

1474.99

90.21

391.50

78.30

16.20

31.51

24.20

44.90

166.50

73.35

87.00

21.50

212.00

94.50

16.11

25.90

106.99

350.10

7.51

270.11

124.01

350.00

482.00

1316.00

1081.09

343.01

159.00

321.50

421.50

83.75

21.49

75.65

404.00

44.01

32.00

182.00

620.01

25.25

334.76

25.51

78.19

225.85

161.66

49.88

12.86

1480.55

90.45

392.79

78.78

16.50

32.41

25.22

46.42

166.52

75.39

96.35

22.37

217.01

99.56

17.23

27.92

111.64

381.08

7.62

276.64

130.43

352.67

499.73

1333.06

1090.89

347.32

162.40

323.20

425.97

83.94

22.40

76.09

409.21

44.27

32.71

184.55

628.99

25.39

2.33

-0.25

1.88

6.17

2.43

0.16

0.07

-14.74

-0.44

-1.83

-0.19

0.50

0.38

0.89

1.40

-1.59

2.39

3.85

0.33

4.70

5.43

1.14

1.93

5.32

4.97

-0.06

6.10

4.68

0.16

10.73

14.02

-0.66

4.47

3.41

5.25

6.98

-0.19

0.98

0.26

-0.41

0.16

0.78

1.04

3.99

-0.12

APL

BPL

HTL

PSO

SHEL

SNGP

SSGC

MARI

OGDC

POL

PPL

ADOS

AGHA

ASL

ASTL

BCL

CSAP

DADX

HSPI

INIL

ISL

ITTEFAQ

MSCL

MUGHAL

AGTL

GAIL

GHNI

GHNL

HCAR

HINO

INDU

MTL

PSMC

SAZEW

ATBA

EXIDE

GTYR

LOADS

PTL

THALL

EMCO

PAEL

PCAL

SIEM

WAVES

333

25.75

77.44

220.99

160.1

49.99

12.85

1497.89

90.7

396.89

78.6

16.2

32.44

24.2

45.3

169.8

73.35

92.5

22.6

213.6

94.94

16.12

25.9

108.43

350.1

7.51

271

126.97

352

489.9

1317

1081.09

344.2

159.05

323

437.8

84.4

21.5

76.25

409.9

44.11

32

183.51

622.01

25.79

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 6

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***TRANSPORT***

***TECHNOLOGY & COMMUNICATION***

***FERTILIZER***

***PHARMACEUTICALS***

***CHEMICAL***

P.I.A.C.(A)

Pak Int.Bulk

Pak.Int.Cont..

P.N.S.C

Avanceon Ltd

Hum Network

Media Times Ltd

Netsol Tech.

Pak Datacom

P.T.C.L.

Systems Limited

Telecard Limited

TPL Corp Ltd

TPL Trakker Ltd

TRG Pak Ltd

WorldCall Telecom

Arif Habib Corp

Engro Fert.

Engro Corp

Fatima Fert.

Fauji Fert Bin

Fauji Fert.

Abbott Lab.

AGP Limited

Citi Pharma Ltd

Ferozsons (Lab)

GlaxoSmithKline

Glaxo Healthcar

Highnoon (Lab)

IBL HealthCare

Macter Int. Ltd

Macter Inter(R)

The Searle Co.

Wyeth Pak Ltd

Agritech Limited

Archroma Pak

Berger Paints

Biafo Ind.

Buxly Paints

Colgate Palm

Data Agro

Descon Oxychem

Dynea Pakistan

Engro Polymer

Engro Poly(Pref

Ghani Glo Hol

ICI Pakistan

Ittehad Chem.

346500

868000

10800

46000

4864500

7709000

305500

470000

4000

1621500

20400

8942000

10358500

605000

5846674

9088000

82500

867721

293303

23000

1742000

313386

4050

48700

2357000

39200

21400

16500

2000

2200

1300

3600

171518

3500

396000

10900

36000

1300

7500

160

6000

326000

9000

4904000

10000

21637000

46100

26500

5.19

10.69

174.49

75.50

120.30

6.92

3.45

152.16

64.98

11.57

620.79

17.55

21.81

18.01

165.15

3.39

37.22

77.70

297.13

28.31

25.68

105.52

772.50

124.00

49.64

405.54

159.98

245.67

601.00

119.05

163.00

9.21

236.18

1726.23

5.89

569.25

101.50

132.26

187.68

2769.99

22.63

25.83

275.00

59.09

11.00

45.01

864.76

36.25

5.42

10.81

175.40

77.00

128.78

7.25

3.55

154.80

65.89

11.79

630.00

17.80

23.05

18.50

166.75

3.43

37.70

78.50

301.00

28.41

26.05

107.00

775.00

124.00

49.85

408.00

162.00

257.49

606.00

122.00

164.98

10.21

238.75

1596.81

6.05

573.99

104.50

133.00

201.75

2780.00

24.15

26.27

279.00

61.44

11.15

47.10

861.00

36.44

5.20

10.64

173.01

75.11

123.00

6.60

3.45

152.31

64.35

11.46

618.00

17.41

21.50

17.70

163.65

3.33

37.00

77.20

296.88

28.00

25.44

105.08

765.60

122.51

48.70

400.01

159.00

240.00

592.00

117.06

151.05

10.21

235.65

1596.77

5.87

568.00

101.60

132.26

184.09

2750.00

22.10

25.80

272.00

59.45

11.15

44.79

847.00

35.61

5.32

10.71

175.13

76.15

124.80

7.20

3.50

152.95

65.23

11.72

620.61

17.55

22.06

18.22

164.36

3.37

37.07

77.45

297.23

28.23

26.00

106.43

774.58

123.02

48.84

404.68

161.19

244.11

606.00

119.71

164.00

10.21

236.63

1596.77

5.99

569.90

103.41

133.00

201.75

2780.00

23.43

26.11

276.92

60.56

11.15

46.93

854.96

36.38

0.13

0.02

0.64

0.65

4.50

0.28

0.05

0.79

0.25

0.15

-0.18

0.00

0.25

0.21

-0.79

-0.02

-0.15

-0.25

0.10

-0.08

0.32

0.91

2.08

-0.98

-0.80

-0.86

1.21

-1.56

5.00

0.66

1.00

1.00

0.45

-129.46

0.10

0.65

1.91

0.74

14.07

10.01

0.80

0.28

1.92

1.47

0.15

1.92

-9.80

0.13

PIAA

PIBTL

PICT

PNSC

AVN

HUMNL

MDTL

NETSOL

PAKD

PTC

SYS

TELE

TPL

TPLT

TRG

WTL

AHCL

EFERT

ENGRO

FATIMA

FFBL

FFC

ABOT

AGP

CPHL

FEROZ

GLAXO

GSKCH

HINOON

IBLHL

MACTER

MACTERR

SEARL

WYETH

AGL

ARPL

BERG

BIFO

BUXL

COLG

DAAG

DOL

DYNO

EPCL

EPCLPS

GGL

ICI

ICL

5.2

10.71

174.55

76

123.99

7

3.65

153

65

11.46

630

17.7

22.1

18

166.5

3.42

37.7

78.3

297.5

28.41

25.56

105.75

775

123.1

49.8

408

160

257.49

603

117.06

164

10.21

238

1596.81

6

569

101.99

132.9

184.09

2755

22.65

25.94

272

59.49

11.15

44.79

860

36.01

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 7

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***CHEMICAL***

***PAPER & BOARD***

***VANASPATI & ALLIED INDUSTRIES***

***LEATHER & TANNERIES***

***FOOD & PERSONAL CARE PRODUCTS***

***GLASS & CERAMICS***

***MISCELLANEOUS***

Lotte Chemical

Nimir Ind.Chem.

Nimir Resins

Pak Oxygen Ltd.

Sitara Chemical

Sitara Peroxide

Century Paper

Cherat Pack

Merit Packaging

Packages Ltd.

Roshan Packages

Security Paper

Punjab Oil

S.S.Oil

Bata (Pak)

Service Global Foot

Service Ind.Ltd

Al-Shaheer Corp

Bunnys Limited

Clover Pakistan

Frieslandcampina

Fauji Foods Ltd

Gillette Pak

MithchellsFruit

Matco Foods Ltd

Murree Brewery

National Foods

Nestle PakistanXD

At-Tahur Ltd.

Quice Food

Rafhan Maize

Shezan Inter.

The Organic Mea

Treet Corp

Unity Foods Ltd

Unilever Foods

Bal.Glass

GhaniGlobalGlass

Ghani Glass Ltd

Ghani Value Glas

Shabbir Tiles

Tariq Glass Ind.

AKD Hospitality

ECOPACK Ltd

8124500

6600

848500

9000

4500

103500

123700

4300

23500

50

88000

121300

1700

200

900

229500

7000

1591500

474000

48000

1181500

3774500

2200

1300

91000

250

31800

320

801500

131500

40

1900

399500

1361500

8752744

100

662500

4591500

398000

5000

253000

127600

3200

109000

15.53

130.00

39.47

162.88

347.42

25.96

111.96

189.04

15.62

513.07

30.15

156.76

204.25

178.60

1626.43

57.57

529.07

18.26

43.17

56.17

115.33

19.55

237.52

400.00

44.59

512.00

227.54

5760.00

29.75

5.05

10000.00

307.00

38.44

52.32

39.04

17000.00

15.41

24.55

49.75

63.64

32.99

105.52

417.34

38.06

15.88

130.00

39.99

164.00

352.95

26.43

113.98

194.40

15.90

513.07

31.20

165.00

209.99

181.99

1748.41

59.40

539.00

18.49

44.80

57.50

120.00

20.35

243.89

402.00

44.74

520.05

228.00

5698.99

30.49

5.18

9710.00

310.00

39.40

52.89

39.90

17299.99

15.60

25.45

50.45

64.00

33.40

108.00

442.00

38.99

15.05

130.00

37.80

160.01

342.00

25.53

111.91

191.01

15.40

513.07

30.50

158.00

195.00

175.00

1626.43

57.01

530.00

18.05

42.20

56.11

114.00

19.60

234.00

398.17

43.40

520.05

225.60

5600.00

29.11

5.00

9700.00

307.00

38.26

51.65

38.80

17299.99

15.27

24.61

49.30

63.75

33.00

105.30

410.00

37.00

15.17

130.00

37.93

163.23

344.38

26.25

112.83

194.31

15.71

513.07

30.83

163.39

201.67

178.50

1748.41

58.68

538.12

18.21

44.04

57.15

119.37

20.08

241.50

398.72

43.57

520.05

227.16

5637.83

29.79

5.16

9700.00

310.00

39.14

52.16

39.26

17299.99

15.39

25.21

49.78

64.00

33.25

106.46

430.00

37.46

-0.36

0.00

-1.54

0.35

-3.04

0.29

0.87

5.27

0.09

0.00

0.68

6.63

-2.58

-0.10

121.98

1.11

9.05

-0.05

0.87

0.98

4.04

0.53

3.98

-1.28

-1.02

8.05

-0.38

-122.17

0.04

0.11

-300.00

3.00

0.70

-0.16

0.22

299.99

-0.02

0.66

0.03

0.36

0.26

0.94

12.66

-0.60

LOTCHEM

NICL

NRSL

PAKOXY

SITC

SPL

CEPB

CPPL

MERIT

PKGS

RPL

SEPL

POML

SSOM

BATA

SGF

SRVI

ASC

BNL

CLOV

FCEPL

FFL

GLPL

MFFL

MFL

MUREB

NATF

NESTLE

PREMA

QUICE

RMPL

SHEZ

TOMCL

TREET

UNITY

UPFL

BGL

GGGL

GHGL

GVGL

STCL

TGL

AKDHL

ECOP

15.6

130

39.88

164

344.25

26.43

113.8

191.99

15.4

-

30.5

158

195

175

1748

58

530

18.27

42.2

57.15

117

19.6

234

402

44.65

520.05

227.97

5680

30

5.05

9710

307

38.26

52.89

39.4

17299.99

15.41

24.75

49.85

63.75

33

107.97

410

38.46

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 8

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***MISCELLANEOUS***

***EXCHANGE TRADED FUNDS***

***FUTURE CONTRACTS***

Gammon Pak

GOC (Pak) Ltd.

MACPAC Films

Pakistan Alumin

Pace (Pak) Ltd.

Pak Services

Shifa Int.Hosp

Synthetic Prod

Siddiqsons Tin

TPL Properties

Tri-Pack Films

United Brands

Meezan PakistanXD

NBP Pakistan G

NIT PakistanXD

AGHA-AUG

AGHA-COCT

AGHA-OCT

AGHA-SEP

AICL-AUG

AICL-COCT

AICL-OCT

AICL-SEP

AKBL-AUG

AKBL-COCT

AKBL-OCT

AKBL-SEP

ANL-AUG

ANL-CAUG

ANL-COCT

ANL-CSEP

ANL-OCT

ANL-SEP

ASC-AUG

ASC-CUAG

ASC-COCT

ASC-CSEP

ASC-OCT

ASC-SEP

ASL-AUG

ASL-COCT

ASL-OCT

ASL-SEP

ASTL-AUG

ASTL-COCT

ASTL-OCT

ASTL-SEP

ATRL-AUG

ATRL-COCT

ATRL-OCT

ATRL-SEP

AVN-AUG

3500

5500

147000

351000

1418500

0

200

202500

833000

7466000

140700

13500

18000

2000

500

99

0

0

0

0

0

0

0

3

0

0

0

1517

0

0

0

0

1

614

0

0

0

0

18

1899

0

0

537

518

0

0

7

1885

0

0

16

6184

15.85

61.90

26.00

43.33

7.07

951.16

216.12

46.08

16.12

45.57

224.62

28.84

9.86

10.75

11.50

31.93

32.74

32.75

32.39

41.60

42.42

42.43

41.97

20.46

20.86

20.87

20.64

28.51

28.49

29.06

28.74

29.07

28.75

18.33

18.30

18.66

18.46

18.67

18.47

24.37

24.87

24.87

24.60

45.20

46.01

46.03

45.53

219.27

225.03

225.10

220.00

120.54

15.02

61.90

26.69

44.75

7.19

0.00

216.12

47.65

16.56

46.25

232.90

29.72

9.99

10.75

11.43

32.79

0.00

0.00

0.00

0.00

0.00

0.00

0.00

20.41

0.00

0.00

0.00

28.94

0.00

0.00

0.00

0.00

29.50

18.55

0.00

0.00

0.00

0.00

19.48

25.29

0.00

0.00

25.59

46.53

0.00

0.00

46.60

228.90

0.00

0.00

229.25

128.40

15.00

57.26

25.90

43.30

7.01

0.00

216.12

46.00

16.25

44.11

224.01

28.00

9.83

10.75

11.43

32.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

20.31

0.00

0.00

0.00

28.23

0.00

0.00

0.00

0.00

29.50

18.09

0.00

0.00

0.00

0.00

18.40

24.40

0.00

0.00

24.70

44.95

0.00

0.00

42.12

222.11

0.00

0.00

223.15

123.10

15.00

57.26

26.42

44.54

7.06

931.64

216.12

47.50

16.49

44.67

230.97

28.12

9.94

10.75

11.43

32.38

33.11

33.12

32.77

41.59

42.40

42.42

41.96

20.39

20.83

20.84

20.61

28.37

28.35

28.92

28.60

28.92

29.50

18.25

18.24

18.61

18.41

18.61

18.42

25.24

25.77

25.78

25.40

46.39

47.43

47.44

46.54

224.62

228.95

229.02

225.38

125.22

-0.85

-4.64

0.42

1.21

-0.01

-19.52

0.00

1.42

0.37

-0.90

6.35

-0.72

0.08

0.00

-0.07

0.45

0.37

0.37

0.38

-0.01

-0.02

-0.01

-0.01

-0.07

-0.03

-0.03

-0.03

-0.14

-0.14

-0.14

-0.14

-0.15

0.75

-0.08

-0.06

-0.05

-0.05

-0.06

-0.05

0.87

0.90

0.91

0.80

1.19

1.42

1.41

1.01

5.35

3.92

3.92

5.38

4.68

GAMON

GOC

MACFL

PABC

PACE

PSEL

SHFA

SPEL

STPL

TPLP

TRIPF

UBDL

MZNPETF

NBPGETF

NITGETF

AGHA-AUG

AGHA-COCT

AGHA-OCT

AGHA-SEP

AICL-AUG

AICL-COCT

AICL-OCT

AICL-SEP

AKBL-AUG

AKBL-COCT

AKBL-OCT

AKBL-SEP

ANL-AUG

ANL-CAUG

ANL-COCT

ANL-CSEP

ANL-OCT

ANL-SEP

ASC-AUG

ASC-CAUG

ASC-COCT

ASC-CSEP

ASC-OCT

ASC-SEP

ASL-AUG

ASL-COCT

ASL-OCT

ASL-SEP

ASTL-AUG

ASTL-COCT

ASTL-OCT

ASTL-SEP

ATRL-AUG

ATRL-COCT

ATRL-OCT

ATRL-SEP

AVN-AUG

15

57.26

26.02

43.98

7.18

-

216.12

46.05

16.48

45.31

225

29.72

9.99

-

11.43

32.29

-

-

-

-

-

-

-

20.31

-

-

-

28.65

-

-

-

-

29.5

18.39

-

-

-

-

19.48

24.5

-

-

24.7

44.95

-

-

42.12

222.11

-

-

225

123.5

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 9

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***FUTURE CONTRACTS***

AVN-COCT

AVN-OCT

AVN-SEP

BAFL-AUG

BAFL-CAUG

BAFL-COCT

BAFL-CSEP

BAFL-OCT

BAFL-SEP

BAHL-AUG

BAHL-COCT

BAHL-OCT

BAHL-SEP

BGL-AUG

BGL-COCT

BGL-OCT

BGL-SEP

BIPL-AUG

BIPL-COCT

BIPL-OCT

BIPL-SEP

BOP-AUG

BOP-CAUG

BOP-COCT

BOP-CSEP

BOP-OCT

BOP-SEP

BYCO-AUG

BYCO-COCT

BYCO-OCT

BYCO-SEP

CHCC-AUG

CHCC-COCT

CHCC-OCT

CHCC-SEP

DCL-AUG

DCL-COCT

DCL-OCT

DCL-SEP

DCR-AUG

DCR-COCT

DCR-OCT

DCR-SEP

DGKC-AUG

DGKC-CAUG

DGKC-COCT

DGKC-CSEP

DGKC-OCT

DGKC-SEP

DOL-AUG

DOL-COCT

DOL-OCT

DOL-SEP

EFERT-AUG

EFERT-CAUG

EFERT-COCT

0

15

129

0

0

0

0

0

0

3

0

0

0

117

0

0

0

0

0

0

0

219

0

0

0

0

759

15282

0

1

5230

201

0

0

0

266

0

0

0

0

0

0

0

3724

0

0

0

2

111

67

0

0

0

4

0

0

122.95

119.00

121.37

32.58

32.39

33.03

32.68

33.04

32.69

69.30

70.65

70.68

69.91

15.47

15.75

15.75

15.58

10.32

10.52

10.52

10.41

8.25

8.20

8.36

8.27

8.36

8.27

9.76

9.97

9.97

9.91

159.41

162.93

162.98

161.22

10.32

10.39

10.40

10.29

11.52

11.74

11.75

11.62

105.51

105.46

107.55

106.39

107.58

106.42

25.79

26.40

26.41

26.12

77.22

77.87

79.41

0.00

127.10

128.00

0.00

0.00

0.00

0.00

0.00

0.00

69.25

0.00

0.00

0.00

15.54

0.00

0.00

0.00

0.00

0.00

0.00

0.00

8.39

0.00

0.00

0.00

0.00

8.38

10.15

0.00

10.90

10.30

171.36

0.00

0.00

0.00

11.32

0.00

0.00

0.00

0.00

0.00

0.00

0.00

113.42

0.00

0.00

0.00

115.10

114.40

26.46

0.00

0.00

0.00

78.00

0.00

0.00

0.00

127.02

125.34

0.00

0.00

0.00

0.00

0.00

0.00

69.25

0.00

0.00

0.00

15.40

0.00

0.00

0.00

0.00

0.00

0.00

0.00

8.20

0.00

0.00

0.00

0.00

8.30

9.85

0.00

10.90

9.99

159.84

0.00

0.00

0.00

10.24

0.00

0.00

0.00

0.00

0.00

0.00

0.00

105.98

0.00

0.00

0.00

115.10

110.00

25.88

0.00

0.00

0.00

77.80

0.00

0.00

127.51

127.08

126.39

32.17

32.16

32.80

32.44

32.81

32.45

69.25

70.79

70.81

70.04

15.42

15.72

15.73

15.56

10.51

10.72

10.72

10.61

8.39

8.35

8.51

8.42

8.51

8.38

9.94

10.14

10.90

10.03

170.76

174.74

174.79

172.91

11.32

11.41

11.42

11.29

11.63

11.85

11.86

11.73

113.22

113.08

115.32

114.08

115.10

113.74

26.30

26.68

26.69

26.40

77.80

77.60

79.13

4.56

8.08

5.02

-0.41

-0.23

-0.23

-0.24

-0.23

-0.24

-0.05

0.14

0.13

0.13

-0.05

-0.03

-0.02

-0.02

0.19

0.20

0.20

0.20

0.14

0.15

0.15

0.15

0.15

0.11

0.18

0.17

0.93

0.12

11.35

11.81

11.81

11.69

1.00

1.02

1.02

1.00

0.11

0.11

0.11

0.11

7.71

7.62

7.77

7.69

7.52

7.32

0.51

0.28

0.28

0.28

0.58

-0.27

-0.28

AVN-COCT

AVN-OCT

AVN-SEP

BAFL-AUG

BAFL-CAUG

BAFL-COCT

BAFL-CSEP

BAFL-OCT

BAFL-SEP

BAHL-AUG

BAHL-COCT

BAHL-OCT

BAHL-SEP

BGL-AUG

BGL-COCT

BGL-OCT

BGL-SEP

BIPL-AUG

BIPL-COCT

BIPL-OCT

BIPL-SEP

BOP-AUG

BOP-CAUG

BOP-COCT

BOP-CSEP

BOP-OCT

BOP-SEP

BYCO-AUG

BYCO-COCT

BYCO-OCT

BYCO-SEP

CHCC-AUG

CHCC-COCT

CHCC-OCT

CHCC-SEP

DCL-AUG

DCL-COCT

DCL-OCT

DCL-SEP

DCR-AUG

DCR-COCT

DCR-OCT

DCR-SEP

DGKC-AUG

DGKC-CAUG

DGKC-COCT

DGKC-CSEP

DGKC-OCT

DGKC-SEP

DOL-AUG

DOL-COCT

DOL-OCT

DOL-SEP

EFERT-AUG

EFERT-CAUG

EFERT-COCT

-

127.02

127

-

-

-

-

-

-

69.25

-

-

-

15.5

-

-

-

-

-

-

-

8.27

-

-

-

-

8.31

9.85

-

10.9

10.3

159.84

-

-

-

10.24

-

-

-

-

-

-

-

106.5

-

-

-

115.1

110

25.98

-

-

-

78

-

-

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 10

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***FUTURE CONTRACTS***

EFERT-CSEP

EFERT-OCT

EFERT-SEP

ENGRO-AUG

ENGRO-COCT

ENGRO-OCT

ENGRO-SEP

EPCL-AUG

EPCL-CAUG

EPCL-COCT

EPCL-CSEP

EPCL-OCT

EPCL-SEP

FABL-AUG

FABL-COCT

FABL-OCT

FABL-SEP

FCCL-AUG

FCCL-CAUG

FCCL-COCT

FCCL-CSEP

FCCL-OCT

FCCL-SEP

FFBL-AUG

FFBL-CAUG

FFBL-COCT

FFBL-CSEP

FFBL-OCT

FFBL-SEP

FFC-AUG

FFC-COCT

FFC-OCT

FFC-SEP

FFL-AUG

FFL-COCT

FFL-OCT

FFL-SEP

GATM-AUG

GATM-CAUG

GATM-COCT

GATM-CSEP

GATM-OCT

GATM-SEP

GGGL-AUG

GGGL-COCT

GGGL-OCT

GGGL-SEP

GGL-AUG

GGL-COCT

GGL-CSEP

GGL-OCT

GGL-SEP

GHNI-AUG

GHNI-COCT

GHNI-OCT

GHNI-SEP

0

0

0

51

0

0

0

2261

0

0

0

1

360

1

0

0

0

1602

0

0

0

0

164

174

0

0

0

0

0

1

0

0

0

1637

0

0

0

498

0

0

0

0

0

2102

0

0

0

10577

0

0

7

79

333

0

0

6

78.56

79.44

78.58

298.96

303.68

303.78

300.50

59.23

59.22

60.39

59.74

59.55

58.46

18.60

18.96

18.96

18.76

21.66

21.61

22.04

21.80

22.04

21.80

25.74

25.74

26.25

25.96

26.25

25.97

105.79

107.85

107.88

106.72

19.61

19.98

19.99

19.77

55.51

55.53

56.63

56.02

56.65

56.04

24.65

25.09

25.10

25.29

44.99

46.00

45.51

46.00

45.53

271.24

276.51

276.59

273.61

0.00

0.00

0.00

301.25

0.00

0.00

0.00

61.25

0.00

0.00

0.00

61.50

61.00

18.54

0.00

0.00

0.00

22.48

0.00

0.00

0.00

0.00

22.68

26.10

0.00

0.00

0.00

0.00

0.00

105.91

0.00

0.00

0.00

20.39

0.00

0.00

0.00

56.44

0.00

0.00

0.00

0.00

0.00

25.47

0.00

0.00

0.00

47.15

0.00

0.00

47.70

47.40

279.00

0.00

0.00

276.10

0.00

0.00

0.00

298.00

0.00

0.00

0.00

59.62

0.00

0.00

0.00

61.50

59.45

18.54

0.00

0.00

0.00

21.64

0.00

0.00

0.00

0.00

22.40

25.78

0.00

0.00

0.00

0.00

0.00

105.91

0.00

0.00

0.00

19.70

0.00

0.00

0.00

55.55

0.00

0.00

0.00

0.00

0.00

24.70

0.00

0.00

0.00

44.61

0.00

0.00

47.70

45.50

270.50

0.00

0.00

275.90

78.28

79.16

78.30

298.00

303.69

303.79

300.51

60.74

60.67

61.88

61.21

61.50

60.69

18.54

18.91

18.92

18.71

22.30

22.31

22.75

22.51

22.76

22.57

26.00

26.05

26.57

26.28

26.57

26.29

105.91

108.74

108.78

107.60

20.13

20.52

20.52

20.30

56.17

56.23

57.34

56.72

57.36

56.74

25.25

25.76

25.77

25.49

46.94

47.95

47.43

47.70

47.40

277.47

282.65

282.74

275.97

-0.28

-0.28

-0.28

-0.96

0.01

0.01

0.01

1.51

1.45

1.49

1.47

1.95

2.23

-0.06

-0.05

-0.04

-0.05

0.64

0.70

0.71

0.71

0.72

0.77

0.26

0.31

0.32

0.32

0.32

0.32

0.12

0.89

0.90

0.88

0.52

0.54

0.53

0.53

0.66

0.70

0.71

0.70

0.71

0.70

0.60

0.67

0.67

0.20

1.95

1.95

1.92

1.70

1.87

6.23

6.14

6.15

2.36

EFERT-CSEP

EFERT-OCT

EFERT-SEP

ENGRO-AUG

ENGRO-COCT

ENGRO-OCT

ENGRO-SEP

EPCL-AUG

EPCL-CAUG

EPCL-COCT

EPCL-CSEP

EPCL-OCT

EPCL-SEP

FABL-AUG

FABL-COCT

FABL-OCT

FABL-SEP

FCCL-AUG

FCCL-CAUG

FCCL-COCT

FCCL-CSEP

FCCL-OCT

FCCL-SEP

FFBL-AUG

FFBL-CAUG

FFBL-COCT

FFBL-CSEP

FFBL-OCT

FFBL-SEP

FFC-AUG

FFC-COCT

FFC-OCT

FFC-SEP

FFL-AUG

FFL-COCT

FFL-OCT

FFL-SEP

GATM-AUG

GATM-CAUG

GATM-COCT

GATM-CSEP

GATM-OCT

GATM-SEP

GGGL-AUG

GGGL-COCT

GGGL-OCT

GGGL-SEP

GGL-AUG

GGL-COCT

GGL-CSEP

GGL-OCT

GGL-SEP

GHNI-AUG

GHNI-COCT

GHNI-OCT

GHNI-SEP

-

-

-

299

-

-

-

59.62

-

-

-

61.5

59.45

18.54

-

-

-

21.66

-

-

-

-

22.68

25.78

-

-

-

-

-

105.91

-

-

-

19.8

-

-

-

55.61

-

-

-

-

-

24.79

-

-

-

45

-

-

47.7

45.5

273

-

-

275.9

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 11

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***FUTURE CONTRACTS***

GHNL-AUG

GHNL-COCT

GHNL-OCT

GHNL-SEP

HASCOL-CAUG

HASCOL-CSEP

HBL-AUG

HBL-CAUG

HBL-COCT

HBL-CSEP

HBL-OCT

HBL-SEP

HMB-AUG

HMB-COCT

HMB-OCT

HMB-SEP

HUBC-AUG

HUBC-CAUG

HUBC-COCT

HUBC-CSEP

HUBC-OCT

HUBC-SEP

HUMNL-AUG

HUMNL-COCT

HUMNL-CSEP

HUMNL-OCT

HUMNL-SEP

ILP-AUG

ILP-COCT

ILP-OCT

ILP-SEP

INIL-AUG

INIL-CAUG

INIL-COCT

INIL-CSEP

INIL-OCT

INIL-SEP

ISL-AUG

ISL-CAUG

ISL-COCT

ISL-CSEP

ISL-OCT

ISL-SEP

JSBL-AUG

JSBL-COCT

JSBL-OCT

JSBL-SEP

KAPCO-AUG

KAPCO-CAUG

KAPCO-COCT

KAPCO-CSEP

KAPCO-OCT

KAPCO-SEP

KEL-AUG

KEL-CAUG

KEL-COCT

688

0

0

2

0

0

8

0

0

0

0

0

0

0

0

0

173

0

0

0

0

46

3994

0

0

0

28

0

0

0

0

770

0

0

0

0

79

2129

0

0

0

0

2

0

0

0

0

720

0

0

0

0

0

103

0

0

125.88

128.52

128.56

127.18

7.70

7.76

130.09

130.05

132.62

131.19

132.66

131.23

42.61

43.44

43.45

42.98

77.95

78.02

79.57

78.71

79.59

78.73

6.94

7.07

7.00

7.07

7.04

74.92

76.38

76.40

75.58

212.80

212.78

216.99

214.65

217.06

214.37

94.46

94.34

96.21

95.17

96.24

95.20

5.31

5.42

5.42

5.36

39.79

39.91

40.70

40.26

40.71

40.27

3.81

3.76

3.83

132.00

0.00

0.00

135.01

0.00

0.00

129.99

0.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

78.50

0.00

0.00

0.00

0.00

79.00

7.24

0.00

0.00

0.00

7.30

0.00

0.00

0.00

0.00

218.48

0.00

0.00

0.00

0.00

220.50

100.30

0.00

0.00

0.00

0.00

101.50

0.00

0.00

0.00

0.00

40.50

0.00

0.00

0.00

0.00

0.00

3.82

0.00

0.00

124.01

0.00

0.00

130.00

0.00

0.00

129.50

0.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

77.00

0.00

0.00

0.00

0.00

78.49

6.00

0.00

0.00

0.00

7.15

0.00

0.00

0.00

0.00

212.60

0.00

0.00

0.00

0.00

215.00

95.00

0.00

0.00

0.00

0.00

101.00

0.00

0.00

0.00

0.00

39.74

0.00

0.00

0.00

0.00

0.00

3.79

0.00

0.00

130.78

133.27

133.31

130.00

7.84

7.91

129.59

129.76

132.34

130.91

132.38

130.95

42.59

43.42

43.44

42.97

77.75

77.92

79.46

78.60

79.49

78.61

7.19

7.36

7.28

7.36

7.30

75.11

76.57

76.59

75.77

217.36

217.42

221.73

219.33

221.80

220.23

99.92

99.75

101.72

100.63

101.76

101.25

5.36

5.47

5.47

5.41

40.30

40.23

41.02

40.58

41.04

40.59

3.80

3.81

3.88

4.90

4.75

4.75

2.82

0.14

0.15

-0.50

-0.29

-0.28

-0.28

-0.28

-0.28

-0.02

-0.02

-0.01

-0.01

-0.20

-0.10

-0.11

-0.11

-0.10

-0.12

0.25

0.29

0.28

0.29

0.26

0.19

0.19

0.19

0.19

4.56

4.64

4.74

4.68

4.74

5.86

5.46

5.41

5.51

5.46

5.52

6.05

0.05

0.05

0.05

0.05

0.51

0.32

0.32

0.32

0.33

0.32

-0.01

0.05

0.05

GHNL-AUG

GHNL-COCT

GHNL-OCT

GHNL-SEP

HASCOL-CAUG

HASCOL-CSEP

HBL-AUG

HBL-CAUG

HBL-COCT

HBL-CSEP

HBL-OCT

HBL-SEP

HMB-AUG

HMB-COCT

HMB-OCT

HMB-SEP

HUBC-AUG

HUBC-CAUG

HUBC-COCT

HUBC-CSEP

HUBC-OCT

HUBC-SEP

HUMNL-AUG

HUMNL-COCT

HUMNL-CSEP

HUMNL-OCT

HUMNL-SEP

ILP-AUG

ILP-COCT

ILP-OCT

ILP-SEP

INIL-AUG

INIL-CAUG

INIL-COCT

INIL-CSEP

INIL-OCT

INIL-SEP

ISL-AUG

ISL-CAUG

ISL-COCT

ISL-CSEP

ISL-OCT

ISL-SEP

JSBL-AUG

JSBL-COCT

JSBL-OCT

JSBL-SEP

KAPCO-AUG

KAPCO-CAUG

KAPCO-COCT

KAPCO-CSEP

KAPCO-OCT

KAPCO-SEP

KEL-AUG

KEL-CAUG

KEL-COCT

126.5

-

-

135.01

-

-

129.51

-

-

-

-

-

-

-

-

-

77.99

-

-

-

-

79

6.9

-

-

-

7.15

-

-

-

-

212.6

-

-

-

-

215

95

-

-

-

-

101.5

-

-

-

-

40.2

-

-

-

-

-

3.79

-

-

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 12

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***FUTURE CONTRACTS***

KEL-CSEP

KEL-OCT

KEL-SEP

LOTCHEM-AUG

LOTCHEM-CAUG

LOTCHEM-COCT

LOTCHEM-CSEP

LOTCHEM-OCT

LOTCHEM-SEP

LPL-AUG

LPL-COCT

LPL-OCT

LPL-SEP

LUCK-AUG

LUCK-COCT

LUCK-OCT

LUCK-SEP

MCB-AUG

MCB-COCT

MCB-OCT

MCB-SEP

MDTL-AUG

MDTL-COCT

MDTL-OCT

MDTL-SEP

MEBL-AUG

MEBL-COCT

MEBL-OCT

MEBL-SEP

MLCF-AUG

MLCF-CAUG

MLCF-COCT

MLCF-CSEP

MLCF-OCT

MLCF-SEP

MUGHAL-AUG

MUGHAL-CAUG

MUGHAL-COCT

MUGHAL-CSEP

MUGHAL-OCT

MUGHAL-SEP

NBP-AUG

NBP-CAUG

NBP-COCT

NBP-CSEP

NBP-OCT

NBP-SEP

NCL-AUG

NCL-CAUG

NCL-COCT

NCL-CSEP

NCL-OCT

NCL-SEP

NETSOL-AUG

NETSOL-COCT

NETSOL-OCT

0

0

0

3421

0

0

0

0

235

0

0

0

0

119

0

0

0

7

0

0

0

13

0

0

0

12

0

0

0

7252

0

0

0

0

153

416

0

0

0

0

0

10

0

0

0

0

2

355

0

0

0

0

0

990

0

0

3.79

3.83

3.79

15.61

15.56

15.87

15.70

15.88

15.79

16.95

16.89

16.90

16.72

848.24

867.05

867.32

857.96

163.98

167.11

167.16

165.35

3.46

3.53

3.53

3.49

140.82

144.80

144.85

143.29

43.66

43.67

44.53

44.05

44.54

44.06

106.40

106.55

108.66

107.49

108.70

107.53

33.97

33.95

34.63

34.25

34.64

34.26

51.47

51.42

52.44

51.88

52.46

51.89

152.56

155.52

155.56

0.00

0.00

0.00

15.90

0.00

0.00

0.00

0.00

15.80

0.00

0.00

0.00

0.00

863.00

0.00

0.00

0.00

163.75

0.00

0.00

0.00

3.50

0.00

0.00

0.00

148.34

0.00

0.00

0.00

46.80

0.00

0.00

0.00

0.00

47.29

113.78

0.00

0.00

0.00

0.00

0.00

34.00

0.00

0.00

0.00

0.00

34.00

52.60

0.00

0.00

0.00

0.00

0.00

154.86

0.00

0.00

0.00

0.00

0.00

15.15

0.00

0.00

0.00

0.00

15.32

0.00

0.00

0.00

0.00

853.00

0.00

0.00

0.00

162.35

0.00

0.00

0.00

3.50

0.00

0.00

0.00

144.00

0.00

0.00

0.00

43.85

0.00

0.00

0.00

0.00

44.60

107.05

0.00

0.00

0.00

0.00

0.00

34.00

0.00

0.00

0.00

0.00

34.00

51.90

0.00

0.00

0.00

0.00

0.00

152.50

0.00

0.00

3.84

3.88

3.84

15.19

15.20

15.50

15.33

15.50

15.36

16.94

17.27

17.27

17.09

861.41

878.59

878.86

869.38

163.00

168.50

168.55

166.73

3.50

3.58

3.58

3.54

146.10

152.66

152.71

151.06

46.27

46.29

47.20

46.69

47.22

46.60

111.85

111.85

114.07

112.84

114.10

112.87

34.00

33.76

34.43

34.06

34.44

34.00

52.36

52.42

53.46

52.88

53.47

52.90

153.30

156.28

156.32

0.05

0.05

0.05

-0.42

-0.36

-0.37

-0.37

-0.38

-0.43

-0.01

0.38

0.37

0.37

13.17

11.54

11.54

11.42

-0.98

1.39

1.39

1.38

0.04

0.05

0.05

0.05

5.28

7.86

7.86

7.77

2.61

2.62

2.67

2.64

2.68

2.54

5.45

5.30

5.41

5.35

5.40

5.34

0.03

-0.19

-0.20

-0.19

-0.20

-0.26

0.89

1.00

1.02

1.00

1.01

1.01

0.74

0.76

0.76

KEL-CSEP

KEL-OCT

KEL-SEP

LOTCHEM-AUG

LOTCHEM-CAUG

LOTCHEM-COCT

LOTCHEM-CSEP

LOTCHEM-OCT

LOTCHEM-SEP

LPL-AUG

LPL-COCT

LPL-OCT

LPL-SEP

LUCK-AUG

LUCK-COCT

LUCK-OCT

LUCK-SEP

MCB-AUG

MCB-COCT

MCB-OCT

MCB-SEP

MDTL-AUG

MDTL-COCT

MDTL-OCT

MDTL-SEP

MEBL-AUG

MEBL-COCT

MEBL-OCT

MEBL-SEP

MLCF-AUG

MLCF-CAUG

MLCF-COCT

MLCF-CSEP

MLCF-OCT

MLCF-SEP

MUGHAL-AUG

MUGHAL-CAUG

MUGHAL-COCT

MUGHAL-CSEP

MUGHAL-OCT

MUGHAL-SEP

NBP-AUG

NBP-CAUG

NBP-COCT

NBP-CSEP

NBP-OCT

NBP-SEP

NCL-AUG

NCL-CAUG

NCL-COCT

NCL-CSEP

NCL-OCT

NCL-SEP

NETSOL-AUG

NETSOL-COCT

NETSOL-OCT

-

-

-

15.65

-

-

-

-

15.8

-

-

-

-

853.5

-

-

-

163.75

-

-

-

3.5

-

-

-

144

-

-

-

43.99

-

-

-

-

44.6

107.05

-

-

-

-

-

34

-

-

-

-

34

52.27

-

-

-

-

-

154

-

-

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 13

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***FUTURE CONTRACTS***

NETSOL-SEP

NML-AUG

NML-CAUG

NML-COCT

NML-CSEP

NML-OCT

NML-SEP

NRL-AUG

NRL-COCT

NRL-OCT

NRL-SEP

OGDC-AUG

OGDC-CAUG

OGDC-COCT

OGDC-CSEP

OGDC-OCT

OGDC-SEP

PACE-AUG

PACE-COCT

PACE-OCT

PACE-SEP

PAEL-AUG

PAEL-CAUG

PAEL-COCT

PAEL-CSEP

PAEL-OCT

PAEL-SEP

PIBTL-AUG

PIBTL-COCT

PIBTL-OCT

PIBTL-SEP

PIOC-AUG

PIOC-CAUG

PIOC-COCT

PIOC-CSEP

PIOC-OCT

PIOC-SEP

POWER-AUG

POWER-COCT

POWER-OCT

POWER-SEP

PPL-AUG

PPL-CAUG

PPL-COCT

PPL-CSEP

PPL-OCT

PPL-SEP

PRL-AUG

PRL-COCT

PRL-OCT

PRL-SEP

PSMC-AUG

PSMC-COCT

PSMC-OCT

PSMC-SEP

PSO-AUG

53

597

0

0

0

0

22

365

0

0

1

147

0

0

0

0

25

207

0

0

0

1404

0

0

0

0

5

239

0

0

49

676

0

0

0

0

2

2096

0

0

673

168

0

0

0

0

210

2842

0

0

13

44

0

0

8

1046

155.00

98.88

98.87

100.83

99.74

100.86

99.77

400.73

409.05

409.17

400.00

91.20

91.09

92.89

91.89

92.92

91.61

7.06

7.23

7.23

7.15

32.01

32.00

32.63

32.28

32.64

32.29

10.66

10.93

10.93

11.29

116.60

116.81

119.12

117.84

119.16

117.87

8.73

8.89

8.89

8.80

79.07

79.14

80.71

79.84

80.74

80.00

22.31

22.73

22.74

22.49

343.95

350.41

350.52

346.74

219.64

155.80

100.50

0.00

0.00

0.00

0.00

101.00

410.20

0.00

0.00

409.50

91.09

0.00

0.00

0.00

0.00

91.50

7.35

0.00

0.00

0.00

33.24

0.00

0.00

0.00

0.00

33.10

10.90

0.00

0.00

11.29

125.34

0.00

0.00

0.00

0.00

126.71

9.30

0.00

0.00

9.30

79.25

0.00

0.00

0.00

0.00

80.00

23.25

0.00

0.00

23.94

348.50

0.00

0.00

348.00

227.00

154.50

99.10

0.00

0.00

0.00

0.00

99.60

404.05

0.00

0.00

409.50

90.00

0.00

0.00

0.00

0.00

91.49

7.00

0.00

0.00

0.00

32.00

0.00

0.00

0.00

0.00

33.10

10.66

0.00

0.00

10.80

117.00

0.00

0.00

0.00

0.00

126.71

8.70

0.00

0.00

8.90

78.10

0.00

0.00

0.00

0.00

79.20

22.49

0.00

0.00

23.05

345.00

0.00

0.00

347.00

219.64

154.63

99.43

99.22

101.18

100.09

101.21

100.41

406.67

414.63

414.76

409.50

90.61

90.62

92.42

91.42

92.44

91.50

7.10

7.21

7.22

7.14

32.77

32.77

33.42

33.06

33.43

33.10

10.77

10.94

10.95

10.82

125.34

125.53

128.01

126.63

128.05

126.71

9.24

9.42

9.42

9.30

78.98

78.93

80.49

79.62

80.52

79.50

22.61

23.07

23.08

23.05

347.95

354.87

354.98

348.00

225.93

-0.37

0.55

0.35

0.35

0.35

0.35

0.64

5.94

5.58

5.59

9.50

-0.59

-0.47

-0.47

-0.47

-0.48

-0.11

0.04

-0.02

-0.01

-0.01

0.76

0.77

0.79

0.78

0.79

0.81

0.11

0.01

0.02

-0.47

8.74

8.72

8.89

8.79

8.89

8.84

0.51

0.53

0.53

0.50

-0.09

-0.21

-0.22

-0.22

-0.22

-0.50

0.30

0.34

0.34

0.56

4.00

4.46

4.46

1.26

6.29

NETSOL-SEP

NML-AUG

NML-CAUG

NML-COCT

NML-CSEP

NML-OCT

NML-SEP

NRL-AUG

NRL-COCT

NRL-OCT

NRL-SEP

OGDC-AUG

OGDC-CAUG

OGDC-COCT

OGDC-CSEP

OGDC-OCT

OGDC-SEP

PACE-AUG

PACE-COCT

PACE-OCT

PACE-SEP

PAEL-AUG

PAEL-CAUG

PAEL-COCT

PAEL-CSEP

PAEL-OCT

PAEL-SEP

PIBTL-AUG

PIBTL-COCT

PIBTL-OCT

PIBTL-SEP

PIOC-AUG

PIOC-CAUG

PIOC-COCT

PIOC-CSEP

PIOC-OCT

PIOC-SEP

POWER-AUG

POWER-COCT

POWER-OCT

POWER-SEP

PPL-AUG

PPL-CAUG

PPL-COCT

PPL-CSEP

PPL-OCT

PPL-SEP

PRL-AUG

PRL-COCT

PRL-OCT

PRL-SEP

PSMC-AUG

PSMC-COCT

PSMC-OCT

PSMC-SEP

PSO-AUG

155.5

100

-

-

-

-

99.6

405

-

-

409.5

90.62

-

-

-

-

91.5

7.12

-

-

-

32

-

-

-

-

33.1

10.8

-

-

11

117

-

-

-

-

126.71

8.72

-

-

9

79

-

-

-

-

79.51

22.5

-

-

23.94

345

-

-

347

221.99

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 14

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***FUTURE CONTRACTS***

PSO-CAUG

PSO-COCT

PSO-CSEP

PSO-OCT

PSO-SEP

PTC-AUG

PTC-CAUG

PTC-COCT

PTC-CSEP

PTC-OCT

PTC-SEP

SAZEW-AUG

SAZEW-COCT

SAZEW-OCT

SAZEW-SEP

SEARL-AUG

SEARL-COCT

SEARL-OCT

SEARL-SEP

SILK-AUG

SILK-COCT

SILK-OCT

SILK-SEP

SNBL-AUG

SNBL-COCT

SNBL-OCT

SNBL-SEP

SNGP-AUG

SNGP-CAUG

SNGP-COCT

SNGP-CSEP

SNGP-OCT

SNGP-SEP

SSGC-AUG

SSGC-COCT

SSGC-OCT

SSGC-SEP

STCL-AUG

STCL-COCT

STCL-OCT

STCL-SEP

STPL-AUG

STPL-COCT

STPL-OCT

STPL-SEP

TELE-AUG

TELE-COCT

TELE-OCT

TELE-SEP

TGL-AUG

TGL-COCT

TGL-OCT

TGL-SEP

TOMCL-AUG

TOMCL-COCT

TOMCL-OCT

0

0

0

0

47

486

0

0

0

0

0

34

0

0

0

40

0

0

7

121

0

0

0

0

0

0

0

662

0

0

0

0

6

9

0

0

1

3

0

0

0

173

0

0

0

7319

0

54

952

43

0

0

0

86

0

0

220.16

224.52

222.10

224.59

222.00

11.62

11.60

11.83

11.70

11.83

11.70

159.48

162.50

162.55

160.79

236.54

241.39

241.46

238.86

1.83

1.83

1.83

1.81

8.88

9.06

9.06

8.96

49.81

49.83

50.82

50.27

50.83

50.28

12.86

13.07

13.08

12.94

32.50

33.72

33.73

33.36

16.21

16.48

16.48

16.30

17.59

17.94

18.20

18.00

106.15

107.85

107.88

106.72

38.57

39.29

39.30

0.00

0.00

0.00

0.00

228.50

11.65

0.00

0.00

0.00

0.00

0.00

162.50

0.00

0.00

0.00

238.50

0.00

0.00

239.00

1.85

0.00

0.00

0.00

0.00

0.00

0.00

0.00

50.80

0.00

0.00

0.00

0.00

50.80

12.99

0.00

0.00

12.90

33.25

0.00

0.00

0.00

16.64

0.00

0.00

0.00

17.79

0.00

18.20

18.00

111.90

0.00

0.00

0.00

39.34

0.00

0.00

0.00

0.00

0.00

0.00

222.01

11.55

0.00

0.00

0.00

0.00

0.00

159.10

0.00

0.00

0.00

236.00

0.00

0.00

239.00

1.70

0.00

0.00

0.00

0.00

0.00

0.00

0.00

49.80

0.00

0.00

0.00

0.00

50.30

12.85

0.00

0.00

12.90

32.96

0.00

0.00

0.00

16.32

0.00

0.00

0.00

17.49

0.00

17.90

17.66

105.05

0.00

0.00

0.00

38.38

0.00

0.00

226.28

230.76

228.27

230.83

228.10

11.63

11.74

11.97

11.85

11.98

11.85

162.06

165.93

165.98

164.19

236.85

241.77

241.85

239.00

1.83

1.86

1.86

1.84

8.92

9.09

9.10

9.00

49.94

49.97

50.96

50.41

50.98

50.30

12.86

13.14

13.14

12.90

33.18

33.97

33.98

33.62

16.51

16.85

16.85

16.67

17.56

17.93

17.91

17.78

105.63

108.77

108.81

107.63

39.25

39.99

40.00

6.12

6.24

6.17

6.24

6.10

0.01

0.14

0.14

0.15

0.15

0.15

2.58

3.43

3.43

3.40

0.31

0.38

0.39

0.14

0.00

0.03

0.03

0.03

0.04

0.03

0.04

0.04

0.13

0.14

0.14

0.14

0.15

0.02

0.00

0.07

0.06

-0.04

0.68

0.25

0.25

0.26

0.30

0.37

0.37

0.37

-0.03

-0.01

-0.29

-0.22

-0.52

0.92

0.93

0.91

0.68

0.70

0.70

PSO-CAUG

PSO-COCT

PSO-CSEP

PSO-OCT

PSO-SEP

PTC-AUG

PTC-CAUG

PTC-COCT

PTC-CSEP

PTC-OCT

PTC-SEP

SAZEW-AUG

SAZEW-COCT

SAZEW-OCT

SAZEW-SEP

SEARL-AUG

SEARL-COCT

SEARL-OCT

SEARL-SEP

SILK-AUG

SILK-COCT

SILK-OCT

SILK-SEP

SNBL-AUG

SNBL-COCT

SNBL-OCT

SNBL-SEP

SNGP-AUG

SNGP-CAUG

SNGP-COCT

SNGP-CSEP

SNGP-OCT

SNGP-SEP

SSGC-AUG

SSGC-COCT

SSGC-OCT

SSGC-SEP

STCL-AUG

STCL-COCT

STCL-OCT

STCL-SEP

STPL-AUG

STPL-COCT

STPL-OCT

STPL-SEP

TELE-AUG

TELE-COCT

TELE-OCT

TELE-SEP

TGL-AUG

TGL-COCT

TGL-OCT

TGL-SEP

TOMCL-AUG

TOMCL-COCT

TOMCL-OCT

-

-

-

-

222.01

11.64

-

-

-

-

-

159.99

-

-

-

236.23

-

-

239

1.7

-

-

-

-

-

-

-

49.99

-

-

-

-

50.8

12.99

-

-

12.9

32.96

-

-

-

16.35

-

-

-

17.7

-

17.9

17.97

111.9

-

-

-

38.41

-

-

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 15

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***FUTURE CONTRACTS***

***BONDS***

***STOCK INDEX FUTURE CONTRACTS***

TOMCL-SEP

TPL-AUG

TPL-COCT

TPL-OCT

TPL-SEP

TREET-AUG

TREET-CAUG

TREET-COCT

TREET-CSEP

TREET-OCT

TREET-SEP

TRG-AUG

TRG-CAUG

TRG-COCT

TRG-CSEP

TRG-OCT

TRG-SEP

UBL-AUG

UBL-AUGB

UBL-CAUG

UBL-COCT

UBL-CSEP

UBL-OCT

UBL-OCTB

UBL-SEP

UBL-SEPB

UBLPETF-AUG

UBLPETF-COCT

UBLPETF-OCT

UBLPETF-SEP

UNITY-AUG

UNITY-CAUG

UNITY-COCT

UNITY-CSEP

UNITY-OCT

UNITY-SEP

WAVES-AUG

WAVES-CAUG

WAVES-COCT

WAVES-CSEP

WAVES-OCT

WAVES-SEP

WTL-AUG

WTL-COCT

WTL-OCT

WTL-SEP

JS Bank Ltd(TFC

K-Electric(SUKUK5)

Soneri Bank TFC

0

8249

0

0

4

1684

0

0

0

0

18

10480

0

0

0

32

471

0

0

0

0

0

0

0

0

0

0

0

0

0

10776

0

0

0

0

0

1303

0

0

0

0

77

2136

0

0

42

0

0

0

38.88

21.81

22.29

22.30

22.06

52.49

52.44

53.47

52.90

53.49

53.00

165.38

165.51

168.79

166.97

169.00

167.20

129.69

125.68

129.65

132.21

130.79

132.25

128.17

130.83

126.78

13.71

13.98

13.99

13.84

39.11

39.13

39.90

39.47

39.91

41.09

25.57

25.57

26.07

25.79

26.08

25.80

3.41

3.46

3.47

3.43

99.99

101.62

100.40

0.00

23.05

0.00

0.00

22.25

52.99

0.00

0.00

0.00

0.00

53.70

166.97

0.00

0.00

0.00

171.90

167.98

0.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

40.10

0.00

0.00

0.00

0.00

0.00

26.10

0.00

0.00

0.00

0.00

26.00

3.47

0.00

0.00

4.39

0.00

0.00

0.00

0.00

21.80

0.00

0.00

22.25

51.80

0.00

0.00

0.00

0.00

52.60

164.00

0.00

0.00

0.00

167.51

165.50

0.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

0.00

38.87

0.00

0.00

0.00

0.00

0.00

25.30

0.00

0.00

0.00

0.00

25.60

3.23

0.00

0.00

3.70

0.00

0.00

0.00

39.57

22.09

22.54

22.55

22.25

52.07

52.26

53.29

52.72

53.31

52.70

164.78

164.67

167.93

166.12

169.20

166.06

129.62

125.61

129.57

132.14

130.72

132.18

128.10

130.76

126.71

13.71

13.98

13.98

13.83

39.36

39.33

40.11

39.68

40.13

39.69

25.48

25.44

25.94

25.66

25.95

25.62

3.39

3.44

3.44

3.70

99.99

101.62

100.40

0.69

0.28

0.25

0.25

0.19

-0.42

-0.18

-0.18

-0.18

-0.18

-0.30

-0.60

-0.84

-0.86

-0.85

0.20

-1.14

-0.07

-0.07

-0.08

-0.07

-0.07

-0.07

-0.07

-0.07

-0.07

0.00

0.00

-0.01

-0.01

0.25

0.20

0.21

0.21

0.22

-1.40

-0.09

-0.13

-0.13

-0.13

-0.13

-0.18

-0.02

-0.02

-0.03

0.27

0.00

0.00

0.00

***AUTOMOBILE ASSEMBLER***

****DEFAULTER COMPANIES *****

TOMCL-SEP

TPL-AUG

TPL-COCT

TPL-OCT

TPL-SEP

TREET-AUG

TREET-CAUG

TREET-COCT

TREET-CSEP

TREET-OCT

TREET-SEP

TRG-AUG

TRG-CAUG

TRG-COCT

TRG-CSEP

TRG-OCT

TRG-SEP

UBL-AUG

UBL-AUGB

UBL-CAUG

UBL-COCT

UBL-CSEP

UBL-OCT

UBL-OCTB

UBL-SEP

UBL-SEPB

UBLPETF-AUG

UBLPETF-COCT

UBLPETF-OCT

UBLPETF-SEP

UNITY-AUG

UNITY-CAUG

UNITY-COCT

UNITY-CSEP

UNITY-OCT

UNITY-SEP

WAVES-AUG

WAVES-CAUG

WAVES-COCT

WAVES-CSEP

WAVES-OCT

WAVES-SEP

WTL-AUG

WTL-COCT

WTL-OCT

WTL-SEP

JSBLTFC2

KELSC5

SNBLTFC2

-

22.1

-

-

22.25

52.55

-

-

-

-

52.6

166.25

-

-

-

171.9

167

-

-

-

-

-

-

-

-

-

-

-

-

-

39.35

-

-

-

-

-

25.79

-

-

-

-

26

3.47

-

-

4.39

-

-

-

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 16

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***AUTOMOBILE ASSEMBLER***

***CABLE & ELECTRICAL GOODS***

***CEMENT***

***CHEMICAL***

***COMMERCIAL BANKS***

***ENGINEERING***

***INSURANCE***

***INV. BANKS / INV. COS. / SECURITIES COS.***

***JUTE***

***LEASING COMPANIES***

***OIL & GAS MARKETING COMPANIES***

***SUGAR & ALLIED INDUSTRIES***

***TEXTILE SPINNING***

Dewan Motors

Johnson & Phili

Dandot Cement

Bawany Air Prod

Summit Bank

Pak Engineering

Dost Steels Ltd

Pak Gen.Ins.

PICIC Ins.Ltd.

Pervez Ahmed Co

Imperial Limite

Suhail Jute

Saudi Pak Leasi

Hascol Petrol

Dewan Sugar

Land Mark Spinn

Chakwal Spinnin

Bilal Fibres

502500

2000

126000

180500

3874000

200

1524000

1000

70000

1141500

36000

2500

18000

1522006

20500

131000

9500

18500

10.46

49.90

15.05

16.61

2.79

368.65

4.90

3.50

1.55

1.68

26.46

13.35

2.62

7.68

3.94

19.95

2.80

3.38

10.75

46.50

16.17

17.85

2.96

341.01

5.06

3.87

1.64

1.66

27.45

14.35

2.65

7.92

4.20

21.20

2.95

3.39

10.20

46.16

13.95

15.90

2.80

341.01

4.95

3.69

1.48

1.60

26.34

14.35

2.47

7.71

3.90

18.46

2.76

3.25

10.57

46.16

15.40

17.85

2.85

341.01

5.05

3.69

1.53

1.64

26.58

14.35

2.49

7.83

4.12

18.46

2.87

3.36

0.11

-3.74

0.35

1.24

0.06

-27.64

0.15

0.19

-0.02

-0.04

0.12

1.00

-0.13

0.15

0.18

-1.49

0.07

-0.02

DFML

JOPP

DNCC

BAPL

SMBL

PECO

DSL

PKGI

PIL

PASL

IML

SUHJ

SPLC

HASCOL

DWSM

LMSM

CWSM

BILF

10.51

46.16

16.03

16

2.84

341.01

5.04

3.87

1.64

1.62

26.34

14.35

2.65

7.79

3.9

19

2.88

3.25

Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.

246070819P. Vol.:299134001

18932.28 19103.04 170.76

29813927464

P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:

Total Minus:Equal:

Plus :

Net Change :

CLOSING RATE SUMMARY

Friday August 20,2021

From :

Flu No:PageNo: 17

153/2021

47599.82

341.37

P.KSE100 Ind:C.KSE100 Ind:Net Change :

47258.45

09:15_AM_TO_05:15_PM

Open Rate

Pakistan Stock Exchange Limited

***TEXTILE SPINNING***

***TEXTILE WEAVING***

Hira Textile

Samin Textile

103500

65000

4.38

12.73

4.48

13.73

4.35

12.84

4.44

13.65

0.06

0.92

HIRAT

SMTM

4.4

13