Pakistan Stock Exchange Limited

CLOSING RATE SUMMARY

From :09:30_AM_To_04:15_PM
PageNo: 1
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CLOSE - END MUTUAL FUND***

HGFA HBL Growth Fund 7500 8.71 8.88 8.88 8.41 8.54 -0.17
HIFA HBL Invest Fund 3707500 3.35 3.3 3.6 3.3 3.41 0.06
TSMF Tri-Star Mutual 1000 4.2 4.2 4.2 4.2 4.2 0

***MODARABAS***
FANM AL-Noor Mod 8000 3.5 3.55 3.55 3.5 3.5 0
FEM Equity Modaraba 30000 2.92 3 3.17 2.9 2.9 -0.02
FHAM Habib Modaraba 38000 7.25 7.39 7.39 7.18 7.24 -0.01
FPJM Punjab Mod 1000 1.68 1.68 1.68 1.68 1.68 0
FPRM Paramount Mod 56000 8.9 8.78 9.5 7.9 8.9 0
FTMM F.Treet Manuf 1000 3.98 3.71 3.71 3.71 3.71 -0.27
FUDLM U.D.L.Modaraba 91000 7.28 7.03 7.48 6.9 7.08 -0.2
MODAM Mod.Al-Mali- 360500 3.56 3.67 4.15 3.65 3.86 0.3
ORM Orient Rental 1000 6.29 6.46 6.46 6.46 6.46 0.17
PMI Prud Mod.1st 231000 1.86 1.88 1.9 1.77 1.78 -0.08
SINDM Sindh Modaraba 6000 8.5 0 0 0 8.5 0
TRSM Trust Modaraba 1000 1.56 1.5 1.5 1.5 1.5 -0.06
UCAPM Unicap Modaraba 11000 1.7 1.78 1.8 1.66 1.68 -0.02

***LEASING COMPANIES***
GRYL Grays Leasing 5500 3 3.01 3.08 3 3.08 0.08
PGLC Pak Gulf 50000 8.55 9.55 9.55 7.55 9.55 1
Leasing
SLL SME Leasing Ltd 15500 1.91 1.82 1.91 1.82 1.91 0

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

786 786 Invest Ltd 2500 5.5 5.3 5.3 5.3 5.3 -0.2
AHL Arif Habib Ltd. 428500 39.38 39.25 41.1 39.01 40.5 1.12
AKDSL AKD Securites L 3000 23 22.75 22.75 22.47 22.47 -0.53
CYAN Cyan Limited 18500 25.31 25.75 27 25.75 26.87 1.56
DAWH Dawood Hercules 27300 120.54 122 123.2 121.5 122.43 1.89
DEL Dawood Equities 42500 6 5.9 6 5.87 5.91 -0.09
DLL Dawood Law 500 239.5 235 239.99 235 239.99 0.49
EFGH EFG Hermes Pak 158000 13.76 14.79 14.79 14.79 14.79 1.03
ESBL Escorts Bank 71000 4.9 5 5 4.55 4.94 0.04
FCIBL F.Credit & Inv 12000 6.15 5.51 6.2 5.51 6.19 0.04
FCSC Ist.Capital Sec 651500 1.3 1.24 1.35 1.2 1.25 -0.05
FDIBL Ist.Dawood Bank 134000 2.41 2.45 2.51 2.33 2.4 -0.01
FNEL F. Nat.Equities 1095500 5.39 5.41 5.57 5.35 5.37 -0.02
ICIBL Invest Bank 141500 1.4 1.4 1.46 1.32 1.36 -0.04
IML Imperial Limite 8000 13.81 13.21 13.25 13.05 13.25 -0.56
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 2
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

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

JSCL Jah.Sidd. Co. 364500 14.7 14.62 14.97 14.61 14.73 0.03
JSCLPSA JahangirSidd(Pref) 30500 8 8.14 8.14 8 8 0
JSGCL JS Global Cap. 100 170 175 175 175 170 0
JSIL JS Investments 1000 17.5 17.25 17.25 17.25 17.25 -0.25
LSEVL LSE Ventures 1000 4.95 4.85 4.85 4.85 4.85 -0.1
Ltd
MCBIM MCB Inv MGT 79000 26.41 26.5 26.5 26 26.16 -0.25
NEXT Next Capital 9000 5.79 5.95 5.95 5.6 5.68 -0.11
OLPL OLP FinancialXD 500 22.3 22.2 22.2 22.2 22.2 -0.1
PSX Pak Stock 4226000 9.72 9.66 10.2 9.66 9.77 0.05
Exchange
TSBL Trust Brokerage 1000 10.21 10 10 10 10 -0.21

***COMMERCIAL BANKS***
ABL Allied Bank Ltd 525500 77 78.65 82 77.1 82 5
AKBL Askari Bank 3330500 20.36 20.16 21.48 20.16 21.26 0.9
BAFL Bank Al-Falah 8111903 39.82 39.9 41.77 39.52 41.55 1.73
BAHL Bank AL-Habib 3422179 71.04 71.01 72.5 70.5 71.86 0.82
BIPL Bankislami Pak. 5588777 21.4 21.39 22.35 21.22 22.18 0.78
BOK Bank Of Khyber 14000 11 11.2 11.85 10.92 11.5 0.5
BOP B.O.Punjab 11726042 4.73 4.71 4.9 4.69 4.85 0.12
FABL Faysal Bank 5457436 26.39 26.25 28.37 26 28.3 1.91
HBL Habib Bank 3262230 97.12 96.5 98.4 96.1 96.91 -0.21
HMB Habib Metropol. 400500 48.13 48 51.74 48 51.73 3.6
JSBL JS Bank Ltd 2428000 9.11 9.11 9.5 9 9.15 0.04
MCB MCB Bank Ltd 650575 151.49 150.15 155.5 150.15 153.7 2.21
MEBL Meezan Bank 3188282 153.29 153 163 152.5 162.03 8.74
NBP National BankXD 7835500 28.32 28.6 29.8 28.6 29.66 1.34
SCBPL St.Chart.Bank 49500 33.9 33.99 35 33.99 34.5 0.6
SILK Silk Bank Ltd 2949000 1.11 1.1 1.12 1.05 1.08 -0.03
SMBL Summit Bank 7789500 2 2.22 2.39 2.15 2.19 0.19
SNBL Soneri Bank Ltd 532500 9.9 10 10 9.88 9.9 0
UBL United Bank 825468 164.39 162.01 165.7 162 164.86 0.47

***INSURANCE***
AGIC Ask.Gen.Insur. 2500 18.02 17.65 18 17.65 18 -0.02
AICL Adamjee Ins. 690000 35.77 35.53 35.9 35 35.44 -0.33
ALAC Askari Life Ass 2500 5.9 5.42 5.94 5.42 5.94 0.04
ALIFE Adamjee Life As 22500 25.7 23.8 27.63 23.8 27.28 1.58
ATIL Atlas Ins. Ltd 20500 41.05 41 42.09 41 41.11 0.06
CSIL Cres.Star Ins. 253500 2.31 2.34 2.34 2.2 2.23 -0.08
EFUG EFU General 1000 85 83 86 83 86 1
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 3
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***INSURANCE***
EFUL EFU Life Assr 2300 182.33 182.01 184.99 182 184.66 2.33
HICL Habib Ins. 1500 5.16 5.14 5.14 5.11 5.11 -0.05
IGIHL IGI Holdings 321300 114.61 114.64 119 110 116.56 1.95
IGIL IGI Life Ins 9000 10.8 10.6 10.74 10.5 10.74 -0.06
JGICL Jubilee Gen.Ins 10000 37 37.5 38 37.5 38 1
JLICL Jubile Life Ins 6000 125.54 125 126 123.51 125.95 0.41
PAKRI Pak Reinsurance 320500 7.6 7.61 7.8 7.51 7.56 -0.04
PINL Premier Ins. 101500 8.29 7.31 7.79 7.29 7.32 -0.97
RICL Reliance Ins. 2500 7.1 7.95 7.95 7.6 7.6 0.5
SHNI Shaheen Ins. 19500 3.3 3.75 3.75 3.4 3.4 0.1
TPLI TPL Insurance 31500 15.24 15.27 15.27 15.01 15.03 -0.21
UNIC United 52000 11.41 11.48 11.48 11.05 11.19 -0.22
Insurance
UVIC Universal Ins. 1000 5.5 5.5 5.5 5.5 5.5 0

***REAL ESTATE INVESTMENT TRUST***

DCR Dolmen City 593500 13.52 13.59 13.59 13.5 13.54 0.02
GRR Globe Residency 8000 12 12.2 12.2 12 12.19 0.19

***TEXTILE SPINNING***
ARCTM Arctic Textile 3500 14.01 14 14 14 14 -0.01
ASTM Asim Textile 3500 15.6 14.44 14.49 14.44 14.49 -1.11
CCM Crescent Cotton 4500 43.12 46.35 46.35 46 46.15 3.03
CFL Crescent Fibres 5000 93.5 86.5 86.51 86.5 86.51 -6.99
CTM Colony 173000 2.65 2.6 2.86 2.26 2.75 0.1
Tex.Mills Ltd
DFSM Dewan Farooque 113500 2.62 2.8 2.8 2.55 2.63 0.01
Sp.
DSIL D.S. Ind. Ltd. 10000 2.55 2.51 2.55 2.5 2.54 -0.01
GADT Gadoon Textile 18100 216.21 211 217.5 208.5 211.83 -4.38
IDYM Indus Dyeing 31600 134.14 138.8 144.2 138.7 144.2 10.06
JATM J.A.Textile 21000 56.26 52.52 54.85 52.2 54.75 -1.51
JDMT Janana D Mal 7000 60.09 63 64.6 63 64.6 4.51
JKSM J.K.Spinning 1000 48.01 46 46 45.01 45.01 -3
KOHTM Kohat Textile 2000 21.25 21 21 20.06 20.08 -1.17
KOSM Kohinoor 5262000 2.81 2.9 2.94 2.75 2.78 -0.03
Spining
NAGC Nagina Cotton 1000 61.75 60.05 60.05 60.05 60.05 -1.7
PRET Premium Tex. 1550 415 424.4 425 424.4 425 10
SAIF Saif Textile 23000 10.35 10.01 11.25 10.01 10.94 0.59
SERT Service Ind Tex 5500 8.51 8.7 8.7 8.7 8.7 0.19
SHCM Shadman Cotton 500 15.06 14.5 14.5 14.5 14.5 -0.56
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 4
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TEXTILE SPINNING***
SHDT Shadab Textile 3500 13.5 13.6 13.6 13.58 13.58 0.08
SUTM Sunrays Textile 10500 100 104 107.5 103 107 7
SZTM Shahzad Tex. 500 48 50 50 50 50 2
TATM Tata Textile 14000 77.74 80 80 73.1 76 -1.74

***TEXTILE WEAVING***
PRWM Prosperity Weav 3000 27.76 27.75 28 27.75 27.84 0.08
STJT Shahtaj Textile 200 90 91 91 90 90 0
YOUW Yousuf Weaving 1783500 3.63 3.7 3.75 3.55 3.58 -0.05
ZTL Zephyr Textile 23000 11.51 11.61 11.75 11.55 11.71 0.2

***TEXTILE COMPOSITE***
ADMM Artistic Denim 68000 57.51 57.51 57.9 57.01 57.09 -0.42
AEL AEL Textile Ltd 3500 20.04 20.01 20.01 20 20 -0.04
ANL Azgard Nine 7749638 8.91 9 9.5 8.86 9.39 0.48
ARUJ Aruj Industries 2000 8.4 8.96 8.96 8.89 8.9 0.5
CRTM Crescent Tex. 775500 15.06 15.99 16.1 15.3 15.96 0.9
FASM Faisal Spinning 1700 333 357.98 357.98 356 357.98 24.98
FML Feroze 1888 26500 85.55 85.55 91.8 85.55 91.8 6.25
FZCM Fazal Cloth 900 163.5 167.74 170 165 166 2.5
GATM Gul Ahmed 5943971 21.62 21.8 23.24 21.55 22.82 1.2
GFIL Ghazi Fabrics 7500 6 6 6 6 6 0
HAEL Hala Enterprise 34500 12.74 13.06 13.06 12 12.45 -0.29
ILP Interloop Ltd. 916523 63.5 64 66.45 64 65.06 1.56
KOIL Kohinoor Ind. 24000 7.71 7.99 8 7.5 7.55 -0.16
KTML Kohinoor 48156 80.08 81 82.7 80.95 81.95 1.87
Textile
MEHT Mehmood Tex. 2650 526.5 563.63 563.63 488 488.18 -38.32
MSOT Masood Textile 19000 50.71 52 53 50 52.9 2.19
NCL Nishat (Chun.) 1272366 27.07 27.5 28 27 27.28 0.21
NML Nishat Mills 2746028 74.08 74.95 75.5 72.99 74.94 0.86
Ltd
QUET Quetta Textile 22500 8.22 8.27 8.4 8.26 8.34 0.12
REDCO Redco Textile 1000 6.5 0 0 0 6.5 0
REWM Reliance 9000 61 61 63 58 63 2
Weaving
SAPT Sapphire Tex. 40 1072.76 1035 1035 1035 1035 -37.76
SFL Sapphire Fiber 20 1200 1120.1 1120.1 1120.1 1200 0
TOWL Towellers 84200 208.33 212 212 204 209.91 1.58
Limited
ZAHID ZahidJee Tex. 4000 23.73 24.5 24.55 24.5 24.5 0.77
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 5
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***WOOLLEN***
BNWM Bannu Woollen 126500 28.84 30.9 31 29.79 31 2.16

***SYNTHETIC & RAYON***

GATI Gatron Ind. 2800 280.75 272.1 272.1 265 266.33 -14.42
IBFL Ibrahim Fibres 2300 368.49 351 362.98 350 362.98 -5.51
IMAGE Image Pakistan 2840500 16.9 16.99 17.74 16.65 16.93 0.03
NSRM National Silk 4500 21.5 21.5 23.11 21.5 23.11 1.61
PSYL Pak Synthetics 15000 23.75 23.76 24.95 23.76 24 0.25
RUPL Rupali 5000 20.03 20.05 20.17 20.05 20.17 0.14
Polyester

***SUGAR & ALLIED INDUSTRIES***

AABS Al-Abbas Sugar 1200 510 510 510 510 510 0
ADAMS Adam Sugar 23000 38.13 38.5 39.5 38.5 39.5 1.37
AGSML Abdullah Shah 27500 6.1 6.1 6.19 6.01 6.01 -0.09
CHAS Chashma Sugar 2000 61.99 61.99 62 60 60 -1.99
HABSM Habib Sugar 18000 40.32 40.35 40.5 39.5 40 -0.32
HRPL Habib Rice Prod 3000 38 38 38.25 38 38.25 0.25
JSML Jauharabad Sug 32500 16.5 16.7 17 16.5 16.5 0
MIRKS Mirpurkhas 17300 45.73 45.74 46.5 45.5 45.54 -0.19
Sugar
MRNS Mehran Sugar 18000 59.01 59.99 61 59.9 60 0.99
PMRS Premier Suger 100 500 462.5 499.99 462.5 481.25 -18.75
SASML Sindh Abadgar 1000 13.99 14 14 14 14 0.01
SHSML Shahmurad Sugar 900 194.44 191.5 191.5 191.5 191.5 -2.94
TCORP Tariq Corp Ltd. 23000 15.01 15 15 14.5 14.8 -0.21
TICL Thal Ind.Corp. 2400 273.25 272.51 272.51 260 264.33 -8.92

***CEMENT***
ACPL Attock Cement 162320 88.64 88.11 91.4 88.11 90.06 1.42
BWCL Bestway Cement 14300 186.23 182.5 186.5 182.5 185.8 -0.43
CHCC Cherat Cement 972466 152.78 152.99 156.99 152.5 153.49 0.71
DCL Dewan Cement 2675500 7.05 7.08 7.24 6.9 6.99 -0.06
DGKC D.G.K.Cement 7514165 64.45 64.62 66.45 64.3 64.57 0.12
FCCL Fauji Cement 11990000 16.72 16.99 17.22 16.8 17.1 0.38
FECTC Fecto Cement 11000 23.93 22.5 24 22.5 23.9 -0.03
FLYNG Flying Cement 4312500 7.19 7.4 7.88 7.35 7.5 0.31
GWLC Gharibwal 242500 20.53 20.51 21.65 20.5 20.75 0.22
Cement
KOHC Kohat Cement 61628 216.27 217 225 216 216.93 0.66
LUCK Lucky Cement 740312 716.28 718.4 732 718.4 727 10.72
MLCF Maple Leaf 8815725 38.87 39 39.7 38.75 38.96 0.09
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 6
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CEMENT***
PIOC Pioneer Cement 2306013 105.61 106.11 109.5 105.21 107.18 1.57
POWER Power Cement 5078500 5.39 5.45 5.64 5.41 5.5 0.11
POWERPS Power Cem(Pref) 3000 7.5 8.5 8.5 8.49 8.49 0.99
SMCPL Safe Mix Con.Lt 500 13.3 13 13 13 13 -0.3
THCCL Thatta Cement 379000 16.93 17.1 17.5 17.02 17.07 0.14

***PROPERTY***
BRRG B.R.R Guardia 1064500 12.58 13.49 13.5 12.65 12.66 0.08
Ltd
JVDC Javedan Corp. 41000 36.97 37.5 38 37 37.11 0.14
PACE Pace (Pak) Ltd. 2300500 2.57 2.54 2.6 2.37 2.48 -0.09
TPLP TPL Properties 9132973 13.65 13.69 14.02 13.61 13.7 0.05

***TOBACCO***
KHTC Khyber Tobacco 1400 330 330 330 326 327.03 -2.97
PAKT Pak Tobacco 350 989.99 1000.1 1000.1 990 990 0.01
PMPK Philip Morris 600 516 516 516.2 516 516.2 0.2
Pak.

***REFINERY***
ATRL Attock Refinery 2943804 297.31 298 309.4 298 304.2 6.89
CNERGY Cnergyico PK 18492958 4.43 4.36 4.5 4.35 4.43 0
NRL National 2479348 263.77 265 273.95 264.8 267.44 3.67
Refinery
PRL Pak Refinery 32348031 25.04 25.21 25.85 25.05 25.53 0.49

***POWER GENERATION & DISTRIBUTION***

ALTN Altern EnergyXD 468000 19.64 19.3 19.75 19.2 19.26 -0.38
EPQL Engro Powergen 816000 29 29.01 29.4 28.8 29.08 0.08
HUBC Hub Power Co. 2162863 118.3 118.95 119.25 117.01 117.22 -1.08
KAPCO Kot Addu Power 3917387 27.84 27.95 28.5 27.65 28.32 0.48
KEL K-Electric Ltd. 18306325 3.43 3.5 3.52 3.35 3.38 -0.05
KOHE Kohinoor 160500 39.32 39 39.48 38.7 39.2 -0.12
EnergyXD
KOHP Kohinoor Power 5000 3.8 3.85 3.85 3.79 3.82 0.02
LPL Lalpir Power 1164776 22.14 22.25 22.29 21.87 21.97 -0.17
NCPL Nishat ChunPow 609192 25.09 25.36 25.36 24.9 25.07 -0.02
NPL Nishat Power 650409 29.4 29.5 29.85 29.2 29.39 -0.01
PKGP Pakgen Power 36500 48.46 49.1 49.1 47.5 48.06 -0.4
SEL Sitara Energy 2000 12 11.7 11.7 11.5 11.5 -0.5
SPWL Saif Power Ltd. 645500 19.22 19.3 19.45 18.99 19 -0.22
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 7
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***POWER GENERATION & DISTRIBUTION***

TSPL Tri-Star Power 51500 12.57 12.51 12.8 12.45 12.45 -0.12

***OIL & GAS MARKETING COMPANIES***

APL Attock 93898 377.3 377.5 390 377.5 379.03 1.73
Petroleum
HTL HI-Tech Lub. 1478500 29.97 30.2 30.6 29.47 29.66 -0.31
OBOY Oilboy Energy L 342000 6.58 6.85 6.85 6.58 6.66 0.08
PSO P.S.O. 4496810 177.31 178.5 180.01 173.5 175.56 -1.75
SHEL Shell Pakistan 1816674 163.54 164.2 168.5 162 164.55 1.01
SNGP Sui North Gas 4042133 63.15 63 64.4 62.18 62.75 -0.4
SSGC Sui South Gas 8723741 12.99 12.84 12.99 12.6 12.74 -0.25

***OIL & GAS EXPLORATION COMPANIES***

MARI Mari Petroleum 114284 1761.76 1765 1815 1765 1809.44 47.68
OGDC Oil & Gas 12035986 110.67 110.99 111.72 107.25 108.02 -2.65
Dev.XD
POL Pak Oilfields 145261 425.29 426 426.99 423 425.06 -0.23
PPL Pak Petroleum 7358871 92.31 92.55 93.6 89.88 90.53 -1.78

***ENGINEERING***
AGHA Agha Steel Ind. 1042629 14.91 15.09 15.4 15 15.14 0.23
ASL Aisha Steel 3339956 7.7 7.85 7.93 7.64 7.7 0
Mill
ASTL Amreli Steels 3033038 25.66 25.66 26.75 25.5 26.31 0.65
BCL Bolan Casting 341000 51.38 52 55.2 52 54.28 2.9
BECO Beco Steel Ltd 1351500 8.04 8.25 8.7 8.25 8.31 0.27
CSAP Crescent Steel 355000 42.15 42.49 43.3 41 41.58 -0.57
INIL Int. Ind.Ltd. 1283556 112.44 113.49 116.5 112.7 113.66 1.22
ISL Inter.Steel Ltd 2248632 64.15 64.5 67.2 64.5 65.97 1.82
ITTEFAQ Ittefaq Iron 6507000 8.38 8.52 9.1 8.4 8.51 0.13
Ind
KSBP K.S.B.Pumps 24000 121.24 123.21 124.5 121 122.11 0.87
MUGHAL Mughal Iron 2236580 63.31 63.9 66.4 63.9 64.73 1.42

***AUTOMOBILE ASSEMBLER***
AGTL AL-Ghazi 16800 378.05 373.6 392 373.6 390 11.95
Tractors
ATLH Atlas Honda Ltd 35300 309.1 313 332.28 313 332.28 23.18
DFML Dewan Motors 3682938 16.07 16.01 16.46 15.91 16.05 -0.02
GAL Ghandhara 3052902 72.53 77.97 77.97 72.66 77.26 4.73
Automobile
GHNI Ghandhara Ind. 2858941 172.82 175 184.35 171.66 182.49 9.67
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 8
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***AUTOMOBILE ASSEMBLER***
HCAR Honda Atlas 1080963 197.46 202 212.27 202 212.27 14.81
Cars
HINO Hinopak Motor 14700 319.99 310 325 310 321.08 1.09
INDU Indus Motor Co 67837 1105.6 1118.99 1147 1115 1144 38.4
MTL Millat Tractors 98522 525.66 527 529 524.88 525.34 -0.32
PSMC Pak Suzuki 969604 511.54 513 549.91 513 549.91 38.37
SAZEW Sazgar Eng 3188859 185.49 184.74 191 183.95 187.2 1.71

***AUTOMOBILE PARTS & ACCESSORIES***

AGIL Agriautos Ind. 24500 79.81 79 85.8 79 85.8 5.99
ATBA Atlas Battery 74000 243.09 243.08 246.8 241.4 242.57 -0.52
EXIDE Exide (PAK) 10600 386.05 385 395 385 386.99 0.94
GTYR Ghandhara Tyre 2096000 37.21 37.49 39 37.12 37.79 0.58
LOADS Loads Limited 1406500 9.51 9.51 9.78 9.36 9.4 -0.11
PTL Panther Tyres 477500 41.65 41.73 42.8 41.1 41.39 -0.26
Ltd.
THALL Thal Limited 17593 291.89 292 300 291.5 299.22 7.33

***CABLE & ELECTRICAL GOODS***

EMCO EMCO Industries 86500 33.38 35.35 35.88 34 35.88 2.5
PAEL Pak Elektron 14116158 17.38 17.4 18.3 17.37 17.81 0.43
PCAL Pakistan Cables 96000 107.51 109.25 109.35 108.01 108.95 1.44
SIEM Siemens Pak. 800 812.4 819 824.99 815 820 7.6
WAVES Waves Corp Ltd. 2161500 8.51 8.52 8.83 8.51 8.61 0.1
WHALE Waves Home Appl 1367500 7.66 7.76 7.88 7.5 7.66 0

***TRANSPORT***
CLVL Cordoba Logist 58000 6.65 6.78 7.06 6.78 7.06 0.41
GEMUNSL Universal Net 6000 41.43 38.32 44.37 38.32 42.73 1.3
(GEM)
PIAA P.I.A.C.(A) 1176000 5.36 5.44 5.46 5.33 5.36 0
PIBTL Pak Int.Bulk 8242500 5.68 5.78 5.83 5.53 5.57 -0.11
PICT Pak.Int.Cont. 790200 54.4 54.93 55.01 53.5 53.75 -0.65
PNSC P.N.S.C 72300 203.05 204.25 215 204.07 210.43 7.38

***TECHNOLOGY & COMMUNICATION***

AIRLINK Air Link Commun 23885914 61.22 63 65.81 59.5 62.75 1.53
AVN Avanceon Ltd 13315458 58.17 59.55 62.53 59.1 62.53 4.36
HCL Hallmark 0 158.75 - 0 0 170.66 11.91
Company Ltd
HUMNL Hum Network 19995000 7.98 7.92 8.31 7.8 8.01 0.03
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 9
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TECHNOLOGY & COMMUNICATION***

LSEPL LSE Proptech 114000 3.16 3.29 3.34 3.11 3.27 0.11
Ltd
NETSOL Netsol Tech. 3024502 103.46 106 111.22 106 111.22 7.76
OCTOPUS Octopus Digital 4097500 45.47 46.1 48.74 46.1 47.87 2.4
PAKD Pak Datacom 12500 71 71.75 71.9 70.02 71.25 0.25
PTC P.T.C.L. 7236000 7.3 7.35 7.7 7.35 7.38 0.08
SYM Symmetry Group 11992500 3.79 3.78 4.19 3.74 4.1 0.31
LtdXD
SYS Systems Limited 1409937 440.3 443 464.7 443 461.12 20.82
TELE Telecard 32418031 8.66 8.68 9.35 8.63 9.18 0.52
Limited
TPL TPL Corp Ltd 1763500 6.28 6.38 6.75 6.26 6.44 0.16
TPLT TPL Trakker Ltd 22500 7.5 7.6 7.6 7.48 7.53 0.03
TRG TRG Pak Ltd 13751072 83.21 83.95 89.2 83.89 88.19 4.98
WTL WorldCall 40217482 1.64 1.67 1.69 1.61 1.62 -0.02
Telecom

***FERTILIZER***
AHCL Arif Habib Corp 53500 31.47 31.5 31.98 31 31.53 0.06
EFERT Engro Fert. 838144 97.99 98.2 98.65 97.9 98.27 0.28
ENGRO Engro Corp 325609 293.51 291.87 296.75 291.87 292.67 -0.84
FATIMA Fatima Fert. 159450 34.4 34.4 35 33.75 34.34 -0.06
FFBL Fauji Fert Bin 15502000 22.94 23.2 23.25 22.48 23.07 0.13
FFC Fauji Fert. 2699952 107.07 107.11 108.9 106.85 108.52 1.45

***PHARMACEUTICALS***
ABOT Abbott Lab. 53500 452.68 468 486.63 465 486.63 33.95
AGP AGP Limited 614364 66.16 66.05 67.65 64.5 67.17 1.01
CPHL Citi Pharma Ltd 2842280 27.16 27.25 27.65 26.95 27.41 0.25
FEROZ Ferozsons (Lab) 256800 220.34 224.49 230.79 222.61 228.86 8.52
GLAXO GlaxoSmithKline 392000 90.4 91.11 93 90.6 91.41 1.01
HALEON Haleon Pakistan 307100 173.1 181.99 186.08 177 186.08 12.98
HINOON Highnoon (Lab) 20300 471.46 472 481.5 470 471.38 -0.08
HPL Hoechst Pak Ltd 800 1016.67 1085 1092.92 1085 1092.92 76.25
IBLHL IBL 203000 37.07 37.2 37.5 36.6 36.75 -0.32
HealthCareXB
OTSU Otsuka Pak 251500 103 106 110.73 106 110.42 7.42
SEARL The Searle 7742057 58.71 59.14 60 58.5 58.95 0.24
Company

***CHEMICAL***
AGL Agritech 10894000 9.7 10.08 10.69 9.69 10.34 0.64
Limited
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 10
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CHEMICAL***
ARPL Archroma Pak 5600 495.01 500 500.5 492.01 498.98 3.97
BERG Berger Paints 330000 83.48 85.45 87 82 82.57 -0.91
BIFO Biafo Ind. 299000 121.25 123.31 130.34 123.31 129 7.75
BUXL Buxly Paints 4000 101.85 104 104 99.75 100 -1.85
COLG Colgate Palm 10820 1679.89 1662.34 1685 1654.7 1656.63 -23.26
DAAG Data Agro 1000 16.07 0 0 0 16.07 0
DOL Descon Oxychem 984500 25 25.05 25.3 24.65 24.8 -0.2
DYNO Dynea Pakistan 33600 198 199 204.9 199 201.53 3.53
EPCL Engro Polymer 4122262 45.32 45.3 46.6 45.05 45.53 0.21
EPCLPS Engro Poly 45500 12.06 12.01 12.04 12 12.04 -0.02
(Pref)
GCIL Ghani Chemical 1214500 9.97 10.09 10.19 9.85 9.91 -0.06
GGL Ghani Glo Hol 10240608 12.99 12.98 13.28 12.8 12.97 -0.02
ICL Ittehad Chem. 108500 48.6 48 50 48 49.76 1.16
LCI Lucky Core Ind. 5413 670.1 675 699.9 675 682.02 11.92
LOTCHEM Lotte Chemical 713912 28.06 28.06 28.49 27.95 28.4 0.34
LPGL Leiner Pak 4000 21.05 21.99 22 21.1 21.1 0.05
Gelat
NICL Nimir Ind.Chem. 65000 90.51 91.05 92.3 90.8 90.97 0.46
NRSL Nimir Resins 339000 16.03 16.23 16.29 16.01 16.12 0.09
PAKOXY Pak Oxygen Ltd. 79000 90.05 91 92.5 89.99 90.61 0.56
PAKOXYR Pakistan 113700 33.59 34 34.25 31.3 32.11 -1.48
Oxygen(R)
SARC Sardar Chemical 2000 27.75 28 28 28 28 0.25
SITC Sitara Chemical 20500 240.9 242 256.99 242 251.51 10.61
WAHN Wah-Noble 8100 209.8 203.04 214.89 200.51 208.45 -1.35

***PAPER & BOARD***

CEPB Century Paper 850000 34.86 35 35.7 34.61 34.77 -0.09
CPPL Cherat Packg 294000 116.35 119.29 125.08 118.9 124.79 8.44
MERIT Merit Packaging 252000 10.64 10.51 10.8 10.4 10.41 -0.23
PKGS Packages Ltd. 34888 474.63 462.1 470.74 462.1 469.09 -5.54
PPP Pak Paper Prod 4000 53.14 54.9 56 54.9 55.15 2.01
RPL Roshan Packages 854000 14.67 14.89 15.08 14.55 14.66 -0.01
SEPL Security Paper 10000 117.2 118 119.99 116.6 116.6 -0.6

***VANASPATI & ALLIED INDUSTRIES***

POML Punjab Oil 1200 117 119 119.05 117.2 119 2
SSOM S.S.Oil 21000 71 71 76.33 71 75 4

***LEATHER & TANNERIES***

BATA Bata (Pak) 720 1682 1700 1710 1700 1710 28
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 11
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***LEATHER & TANNERIES***

LEUL Leather Up Ltd. 500 10.95 11.45 11.45 11.45 11.45 0.5
SGF Service Global 116500 45.78 43.52 46.98 43.52 45.92 0.14
SRVI Service Ind.Ltd 17500 520.64 512.01 525 511 523.96 3.32

***FOOD & PERSONAL CARE PRODUCTS***

ASC Al-Shaheer Corp 2360396 9.15 9.01 9.25 8.75 9 -0.15
BNL Bunnys Limited 595000 16.06 16.06 16.75 15.9 16.05 -0.01
CLOV Clover Pakistan 663000 17.31 18.61 18.61 18.05 18.61 1.3
FCEPL Frieslandcampina 1481795 77.85 80.8 81.74 77.05 77.99 0.14
FFL Fauji Foods Ltd 11278013 8.99 9 9.17 8.81 8.86 -0.13
GLPL Gillette Pak 5800 158.28 170.15 170.15 170.15 170.15 11.87
ISIL Ismail Ind 100 866.72 931.72 931.72 931.72 931.72 65
MFFL MithchellsFruit 406000 159.06 158.99 170.99 156 170.99 11.93
MFL Matco Foods Ltd 248000 32.83 34.02 35.29 34.02 35.29 2.46
MUREB Murree Brewery 95700 336.16 336 349.99 330.11 343.37 7.21
NATF National Foods 482500 129.85 131.49 136.89 128.55 134.63 4.78
NESTLE Nestle Pakistan 5440 8550 8250 8550 8250 8500 -50
PREMA At-Tahur Ltd. 1858000 17.31 17.48 17.75 17 17.07 -0.24
QUICE Quice Food 152500 4.83 4.99 4.99 4.8 4.85 0.02
RMPL Rafhan Maize 180 10324.78 10400 10500 10321.05 10321.05 -3.73
SCL Shield Corp. 2500 364.75 341.25 345 340 341.25 -23.5
SHEZ Shezan Inter. 194000 107.06 106 109 105.26 107.87 0.81
TOMCL The Organic 2022500 23.29 23.57 23.75 22.9 22.96 -0.33
Meat
TREET Treet CorpXR 4736842 18.6 18.73 19.13 18.6 18.7 0.1
UNITY Unity Foods Ltd 11301751 26.45 26.3 27.39 26.3 26.33 -0.12
ZIL ZIL Limited 100 268.75 268 268 268 268 -0.75

***GLASS & CERAMICS***

BGL Bal.Glass 667000 10.3 10.31 10.55 10.25 10.34 0.04
FRCL Frontier Ceram 7000 15.73 15.72 16.49 15.5 15.5 -0.23
GGGL GhaniGlobalGlass 1968000 8.11 8.12 8.31 7.8 7.99 -0.12
GHGL Ghani Glass Ltd 8085000 30.33 30.68 32.6 30.4 32.6 2.27
GVGL Ghani Value 61000 40.24 40.6 41.75 40.5 41 0.76
Glas
STCL Shabbir Tiles 323500 13.36 13.5 13.73 13.2 13.48 0.12
TGL Tariq Glass 2819821 95.14 95.9 100 95.35 98.58 3.44
Ind.

***MISCELLANEOUS***
AKDHL AKD Hospitality 400 140.25 137 137 136 136.28 -3.97
DIIL Diamond Ind. 0 33.33 - 0 0 33 -0.33
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 12
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***MISCELLANEOUS***
ECOP ECOPACK Ltd 25000 18.05 18.35 18.35 17.65 18.06 0.01
GAMON Gammon Pak 500 14.08 13.75 13.75 13.75 13.75 -0.33
GOC GOC (Pak) Ltd. 500 55.84 60 60 60 60 4.16
MACFL MACPAC Films 638500 20.19 20.6 21.7 20.5 21.7 1.51
META MetaTech 45000 5.97 6.1 6.4 6.1 6.17 0.2
Trading
OML Olympia Mills 11500 14.02 15 15 15 15 0.98
PABC Pakistan Alumin 1168988 60.18 60.49 63 59.85 62.29 2.11
PHDL Pak Hotels 15000 490 490 490 475 480 -10
PSEL Pak Services 14900 749.5 805.71 805.71 750 805.71 56.21
SHFA Shifa Int.Hosp 12900 131.78 133.99 134 132 133.03 1.25
SPEL Synthetic Prod 343500 16.43 16.55 16.55 15.76 15.98 -0.45
STPL Siddiqsons Tin 3325000 8.19 8.25 8.72 8.15 8.6 0.41
TRIPF Tri-Pack Films 19900 153 154.01 157.5 154.01 155.2 2.2
UBDL United Brands 27000 16.28 16.97 16.97 15.86 16.5 0.22
UDPL United Dist. 3000 43.7 44.01 45.9 44.01 45.9 2.2

***EXCHANGE TRADED FUNDS***

HBLTETF HBL Total 505000 10.94 10.96 10.96 10.95 10.95 0.01
Treasury
JSGBETF JS Global 5000 11.75 0 0 0 11.75 0
Banking
JSMFETF JS Momentum 1000 13.16 13.31 13.31 13.3 13.3 0.14
MZNPETF Meezan Pakistan 47000 11.35 11.45 11.48 11.37 11.4 0.05
NBPGETF NBP Pakistan G 1000 10.86 13.06 13.06 13.06 13.06 2.2
ETFXD

***FUTURE CONTRACTS***
AGHA-DEC AGHA-DEC 39 15.3 15.5 15.5 15.45 15.5 0.2
AGHA-JAN AGHA-JAN 0 15.6 - 0 0 15.83 0.23
AGHA-NOV AGHA-NOV 219 14.84 15.08 15.29 14.15 15.13 0.29
AGL-DEC AGL-DEC 7224 9.9 10.1 10.8 9.94 10.45 0.55
AGL-JAN AGL-JAN 0 10.15 - 0 0 10.81 0.66
AGL-NOV AGL-NOV 4078 9.7 10 10.7 9.61 10.34 0.64
AIRLINK-DECB AIRLINK-DECB 19665 62.49 64.22 67.18 61 64.28 1.79
AIRLINK-JAN AIRLINK-JAN 0 64.07 - 0 0 65.63 1.56
AIRLINK-NOVB AIRLINK-NOVB 10457 61.26 63.5 65.85 59.5 63.14 1.88
AKBL-DEC AKBL-DEC 5 21 21.5 21.5 21.5 21.5 0.5
AKBL-JAN AKBL-JAN 0 21.31 - 0 0 22.23 0.92
AKBL-NOV AKBL-NOV 25 20.5 20.49 21.99 20.49 21.99 1.49
ANL-DEC ANL-DEC 886 9.1 8.2 9.83 8.2 9.61 0.51
ANL-JAN ANL-JAN 0 9.32 - 0 0 9.82 0.5
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 13
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
ANL-NOV ANL-NOV 243 9.08 9.2 9.48 9 9.48 0.4
APL-DEC APL-DEC 0 387.29 - 0 0 388.8 1.51
APL-JAN APL-JAN 0 394.86 - 0 0 396.4 1.54
APL-NOVB APL-NOVB 0 379.97 - 0 0 379.3 -0.67
ASC-DEC ASC-DEC 10221 9.44 9.45 9.7 9 9.3 -0.14
ASC-JAN ASC-JAN 0 9.58 - 0 0 9.41 -0.17
ASC-NOV ASC-NOV 9522 9.24 9.1 9.4 8.6 9.04 -0.2
ASL-DEC ASL-DEC 281 7.9 7.95 8.19 7.9 7.9 0
ASL-JAN ASL-JAN 0 8.06 - 0 0 8.05 -0.01
ASL-NOV ASL-NOV 110 7.74 8 8.15 7.55 7.63 -0.11
ASTL-DEC ASTL-DEC 554 26.02 26.45 27.1 26.3 26.9 0.88
ASTL-JAN ASTL-JAN 0 26.85 - 0 0 27.52 0.67
ASTL-NOV ASTL-NOV 215 25.59 25.87 26.52 25.75 26.28 0.69
ATRL-DEC ATRL-DEC 3034 304.63 305.25 315.5 304.8 310.95 6.32
ATRL-JAN ATRL-JAN 0 311.14 - 0 0 318.14 7
ATRL-NOVB ATRL-NOVB 2901 298.33 299.1 309.5 299 304.24 5.91
AVN-DEC AVN-DEC 10029 59.58 60.21 64.05 60.21 64.05 4.47
AVN-JAN AVN-JAN 0 60.88 - 0 0 65.39 4.51
AVN-NOV AVN-NOV 4627 58.33 59.3 62.7 59.3 62.7 4.37
BAFL-DEC BAFL-DEC 3 40.7 40.74 41 40.74 41 0.3
BAFL-JAN BAFL-JAN 0 41.67 - 0 0 43.45 1.78
BAFL-NOV BAFL-NOV 539 39.9 39.95 41.4 39.5 41.25 1.35
BAHL-DECB BAHL-DECB 0 72.92 - 0 0 73.71 0.79
BAHL-JAN BAHL-JAN 0 74.35 - 0 0 75.15 0.8
BAHL-NOVB BAHL-NOVB 0 71.14 - 0 0 71.91 0.77
BIPL-DECB BIPL-DECB 684 22 22 22.9 22 22.74 0.74
BIPL-JAN BIPL-JAN 0 22.4 - 0 0 23.2 0.8
BIPL-NOVB BIPL-NOVB 1415 21.49 21.4 22.46 21.35 22.07 0.58
BOP-DEC BOP-DEC 3541 4.85 4.75 5.05 4.75 4.97 0.12
BOP-JAN BOP-JAN 0 4.95 - 0 0 5.07 0.12
BOP-NOV BOP-NOV 5514 4.75 4.8 4.9 4.7 4.9 0.15
CHCC-DEC CHCC-DEC 113 158.87 156 160 156 157.25 -1.62
CHCC-JAN CHCC-JAN 0 159.89 - 0 0 160.52 0.63
CHCC-NOVB CHCC-NOVB 152 153.83 153.3 156.89 153.2 154.08 0.25
CNERGY-DEC CNERGY-DEC 22138 4.53 4.62 4.62 4.5 4.53 0
CNERGY-JAN CNERGY-JAN 0 4.64 - 0 0 4.63 -0.01
CNERGY-NOV CNERGY-NOV 25870 4.45 4.49 4.51 4.4 4.43 -0.02
CPHL-DEC CPHL-DEC 442 27.83 28 28.3 27.5 28.21 0.38
CPHL-JAN CPHL-JAN 0 28.42 - 0 0 28.67 0.25
CPHL-NOVB CPHL-NOVB 305 27.34 26.92 27.78 26.91 27.42 0.08
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 14
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
DCL-DEC DCL-DEC 529 7.19 7.29 7.39 7.09 7.12 -0.07
DCL-JAN DCL-JAN 0 7.38 - 0 0 7.31 -0.07
DCL-NOV DCL-NOV 336 7.04 7 7.2 6.8 6.98 -0.06
DCR-DEC DCR-DEC 0 13.88 - 0 0 13.89 0.01
DCR-JAN DCR-JAN 0 14.15 - 0 0 14.16 0.01
DCR-NOV DCR-NOV 0 13.54 - 0 0 13.55 0.01
DFML-DEC DFML-DEC 1667 16.46 16.55 16.84 16.3 16.51 0.05
DFML-JAN DFML-JAN 0 16.82 - 0 0 16.79 -0.03
DFML-NOV DFML-NOV 3982 16.11 16 16.47 16 16.1 -0.01
DGKC-DEC DGKC-DEC 4552 66.1 66.49 67.99 65.7 66.1 0
DGKC-JAN DGKC-JAN 0 67.45 - 0 0 67.53 0.08
DGKC-NOV DGKC-NOV 2893 64.71 65 66.8 64.33 64.7 -0.01
DOL-DEC DOL-DEC 86 25.65 25.75 25.75 25 25.5 -0.15
DOL-JAN DOL-JAN 0 26.16 - 0 0 25.94 -0.22
DOL-NOVB DOL-NOVB 82 25.25 25.25 25.25 24.75 24.8 -0.45
EFERT-DECB EFERT-DECB 114 99.3 99.1 100.17 99 100.17 0.87
EFERT-JAN EFERT-JAN 0 102.55 - 0 0 102.77 0.22
EFERT-NOVB EFERT-NOVB 127 98.37 98.3 98.3 97.31 98.13 -0.24
ENGRO-DECB ENGRO-DECB 33 299.49 300 303.99 295.01 300.75 1.26
ENGRO-JAN ENGRO-JAN 0 307.17 - 0 0 306.08 -1.09
ENGRO-NOVB ENGRO-NOVB 37 294.29 294 296 292.5 292.67 -1.62
EPCL-DECB EPCL-DECB 357 46.5 46.5 47.5 46.35 46.5 0
EPCL-JAN EPCL-JAN 0 47.43 - 0 0 47.62 0.19
EPCL-NOVB EPCL-NOVB 1706 45.41 45.5 46.47 43.2 45.46 0.05
EPQL-DECB EPQL-DECB 0 29.77 - 0 0 29.83 0.06
EPQL-JAN EPQL-JAN 0 30.35 - 0 0 30.41 0.06
EPQL-NOVB EPQL-NOVB 0 29 - 0 0 29.1 0.1
FABL-DECB FABL-DECB 3188 27.09 28.15 28.2 28.1 28.1 1.01
FABL-JAN FABL-JAN 0 27.62 - 0 0 29.6 1.98
FABL-NOVB FABL-NOVB 3004 26.4 27.6 28 27.5 28 1.6
FCCL-DEC FCCL-DEC 1285 17.03 17.26 17.5 17.26 17.42 0.39
FCCL-JAN FCCL-JAN 0 17.5 - 0 0 17.88 0.38
FCCL-NOV FCCL-NOV 638 16.75 16.9 17.2 16.9 17.04 0.29
FFBL-DEC FFBL-DEC 6100 23.53 23.6 23.9 23.04 23.63 0.1
FFBL-JAN FFBL-JAN 0 24.01 - 0 0 24.13 0.12
FFBL-NOV FFBL-NOV 1822 23 22.86 23.35 22.1 23.11 0.11
FFC-DECB FFC-DECB 0 109.5 - 0 0 111.32 1.82
FFC-JAN FFC-JAN 0 112.05 - 0 0 113.49 1.44
FFC-NOVB FFC-NOVB 2 107.22 108.25 108.25 108.25 108.25 1.03
FFL-DEC FFL-DEC 5729 9.22 9.26 9.37 9.02 9.07 -0.15
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 15
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
FFL-JAN FFL-JAN 0 9.41 - 0 0 9.27 -0.14
FFL-NOV FFL-NOV 3462 9.01 9 9.17 8.8 8.86 -0.15
FLYNG-DEC FLYNG-DEC 1408 7.4 7.74 8 7.65 7.68 0.28
FLYNG-JAN FLYNG-JAN 0 7.52 - 0 0 7.84 0.32
FLYNG-NOV FLYNG-NOV 1468 7.21 7.29 7.87 7.29 7.51 0.3
GATM-DEC GATM-DEC 218 22.25 22.64 23.9 22.5 23.62 1.37
GATM-JAN GATM-JAN 0 22.63 - 0 0 23.87 1.24
GATM-NOV GATM-NOV 240 21.71 20.15 23.34 20.11 22.96 1.25
GGGL-DEC GGGL-DEC 420 8.35 8.4 8.4 8.2 8.2 -0.15
GGGL-JAN GGGL-JAN 0 8.49 - 0 0 8.36 -0.13
GGGL-NOV GGGL-NOV 497 8.07 8.2 8.2 7.83 7.92 -0.15
GGL-DEC GGL-DEC 7747 13.3 13.44 13.65 13.11 13.38 0.08
GGL-JAN GGL-JAN 0 13.59 - 0 0 13.56 -0.03
GGL-NOV GGL-NOV 6449 13.05 13.1 13.3 12.8 12.96 -0.09
HBL-DECB HBL-DECB 151 99.2 99.99 99.99 98.55 99.3 0.1
HBL-JAN HBL-JAN 0 101.64 - 0 0 101.35 -0.29
HBL-NOVB HBL-NOVB 224 97.19 97 98 96.1 96.99 -0.2
HINOON-DEC HINOON-DEC 0 483.95 - 0 0 483.53 -0.42
HINOON-JAN HINOON-JAN 0 493.4 - 0 0 492.98 -0.42
HINOON-NOV HINOON-NOV 0 472.14 - 0 0 471.72 -0.42
HMB-DEC HMB-DEC 0 49.4 - 0 0 53.06 3.66
HMB-JAN HMB-JAN 0 50.37 - 0 0 54.1 3.73
HMB-NOV HMB-NOV 20 48.2 51.82 51.82 51.82 51.82 3.62
HUBC-DECB HUBC-DECB 692 121.3 122.4 122.4 119.8 120 -1.3
HUBC-JAN HUBC-JAN 0 123.8 - 0 0 122.59 -1.21
HUBC-NOVC HUBC-NOVC 607 118.55 119.2 119.49 117.1 117.25 -1.3
HUMNL-DEC HUMNL-DEC 14121 8.17 8.4 8.5 8.05 8.23 0.06
HUMNL-JAN HUMNL-JAN 0 8.35 - 0 0 8.38 0.03
HUMNL-NOV HUMNL-NOV 14727 8 7.91 8.31 7.85 8.04 0.04
ILP-DEC ILP-DEC 0 65.18 - 0 0 66.74 1.56
ILP-JAN ILP-JAN 0 66.45 - 0 0 68.04 1.59
ILP-NOVB ILP-NOVB 0 63.59 - 0 0 65.11 1.52
INIL-DEC INIL-DEC 180 115.6 116.98 119 115.5 115.7 0.1
INIL-JAN INIL-JAN 0 117.67 - 0 0 118.87 1.2
INIL-NOV INIL-NOV 99 113 115.23 116.45 113 113.39 0.39
ISL-DEC ISL-DEC 138 65.21 67 68.9 67 67.28 2.07
ISL-JAN ISL-JAN 0 67.14 - 0 0 68.99 1.85
ISL-NOV ISL-NOV 287 64.55 65.15 67 65 66.15 1.6
JSBL-DEC JSBL-DEC 0 9.35 - 0 0 9.39 0.04
JSBL-JAN JSBL-JAN 0 9.53 - 0 0 9.57 0.04
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 16
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
JSBL-NOV JSBL-NOV 1 9.42 9.42 9.42 9.42 9.42 0
JSGBETF-DEC JSGBETF-DEC 0 12.06 - 0 0 12.05 -0.01
JSGBETF-JAN JSGBETF-JAN 0 12.3 - 0 0 12.29 -0.01
JSGBETF-NOV JSGBETF-NOV 0 11.77 - 0 0 11.76 -0.01
JSMFETF-DEC JSMFETF-DEC 0 13.51 - 0 0 13.64 0.13
JSMFETF-JAN JSMFETF-JAN 0 13.77 - 0 0 13.91 0.14
JSMFETF-NOV JSMFETF-NOV 0 13.18 - 0 0 13.31 0.13
KAPCO-DEC KAPCO-DEC 180 28.48 28.5 29.19 28.5 28.81 0.33
KAPCO-JAN KAPCO-JAN 0 29.14 - 0 0 29.62 0.48
KAPCO-NOVB KAPCO-NOVB 518 27.88 27.7 28.5 27.7 28.35 0.47
KEL-DEC KEL-DEC 3875 3.52 3.55 3.63 3.42 3.47 -0.05
KEL-JAN KEL-JAN 0 3.59 - 0 0 3.53 -0.06
KEL-NOV KEL-NOV 6139 3.46 3.5 3.53 3.36 3.39 -0.07
KOHC-DEC KOHC-DEC 15 222 219.99 223 219.99 222 0
KOHC-JAN KOHC-JAN 0 226.33 - 0 0 226.87 0.54
KOHC-NOV KOHC-NOV 12 216.58 218 218 218 218 1.42
KOSM-DEC KOSM-DEC 120 2.94 2.92 2.92 2.83 2.83 -0.11
KOSM-JAN KOSM-JAN 0 2.94 - 0 0 2.91 -0.03
KOSM-NOV KOSM-NOV 1020 2.82 2.93 2.93 2.72 2.72 -0.1
LOTCHEM-DEC LOTCHEM-DEC 160 28.63 28.6 29.1 28.51 29.01 0.38
LOTCHEM-JAN LOTCHEM-JAN 0 29.37 - 0 0 29.7 0.33
LOTCHEM-NOV LOTCHEM-NOV 216 28.16 28.2 28.45 27.91 28.36 0.2
LPL-DEC LPL-DEC 86 22.64 22.6 22.6 22.41 22.5 -0.14
LPL-JAN LPL-JAN 0 23.04 - 0 0 22.98 -0.06
LPL-NOV LPL-NOV 417 22.1 22.2 22.3 21.8 21.89 -0.21
LUCK-DEC LUCK-DEC 171 726.14 731 746 730.2 742.16 16.02
LUCK-JAN LUCK-JAN 0 749.61 - 0 0 760.31 10.7
LUCK-NOV LUCK-NOV 174 712.96 721 731.98 721 729.67 16.71
MCB-DECB MCB-DECB 114 153 156.75 159.74 156.75 157.42 4.42
MCB-JAN MCB-JAN 0 158.54 - 0 0 160.74 2.2
MCB-NOVB MCB-NOVB 113 152 152 154.01 152 154.01 2.01
MEBL-DECB MEBL-DECB 228 154.5 155 164.4 155 162.6 8.1
MEBL-JAN MEBL-JAN 0 160.42 - 0 0 169.45 9.03
MEBL-NOVB MEBL-NOVB 263 153.09 157 162.5 156.2 161.59 8.5
MLCF-DEC MLCF-DEC 5458 39.78 39.5 40.49 39.5 39.95 0.17
MLCF-JAN MLCF-JAN 0 40.68 - 0 0 40.75 0.07
MLCF-NOV MLCF-NOV 4210 38.98 37.61 39.7 37.61 39.09 0.11
MTL-DEC MTL-DEC 0 530 - 0 0 538.88 8.88
MTL-JAN MTL-JAN 0 550.12 - 0 0 549.41 -0.71
MTL-NOVB MTL-NOVB 9 520.05 530 530 523.01 524.57 4.52
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 17
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
MUGHAL-DEC MUGHAL-DEC 464 64.1 66 68 66 66.3 2.2
MUGHAL-JAN MUGHAL-JAN 0 66.26 - 0 0 67.7 1.44
MUGHAL-NOVB MUGHAL-NOVB 227 63.5 64.5 67.49 64.37 64.86 1.36
MZNPETF-DEC MZNPETF-DEC 0 11.65 - 0 0 11.69 0.04
MZNPETF-JAN MZNPETF-JAN 0 11.88 - 0 0 11.92 0.04
MZNPETF-NOV MZNPETF-NOV 0 11.37 - 0 0 11.41 0.04
NATF-DEC NATF-DEC 0 133.29 - 0 0 138.1 4.81
NATF-JAN NATF-JAN 0 135.89 - 0 0 140.8 4.91
NATF-NOV NATF-NOV 40 130.04 125 130 125 130 -0.04
NBP-DEC NBP-DEC 2782 29 29.4 30.5 29.31 30.24 1.24
NBPGETF-DEC NBPGETF-DEC 0 11.15 - 0 0 13.4 2.25
NBPGETF-JAN NBPGETF-JAN 0 11.37 - 0 0 13.66 2.29
NBPGETF-NOVB NBPGETF-NOVB 0 10.88 - 0 0 13.07 2.19
NBP-JAN NBP-JAN 0 29.64 - 0 0 31.02 1.38
NBP-NOV NBP-NOV 2254 28.45 28.9 29.7 28.8 29.56 1.11
NCL-DEC NCL-DEC 72 27.79 27.8 28.5 27.5 27.5 -0.29
NCL-JAN NCL-JAN 0 28.33 - 0 0 28.53 0.2
NCL-NOV NCL-NOV 359 27.39 27.75 27.9 27 27.27 -0.12
NCPL-DEC NCPL-DEC 746 25.79 26 26 25.1 25.7 -0.09
NCPL-JAN NCPL-JAN 0 26.26 - 0 0 26.22 -0.04
NCPL-NOV NCPL-NOV 592 25.29 25.65 25.65 25 25.1 -0.19
NETSOL-DEC NETSOL-DEC 2726 106.2 108 114.17 108 114.17 7.97
NETSOL-JAN NETSOL-JAN 0 108.27 - 0 0 116.32 8.05
NETSOL-NOV NETSOL-NOV 2496 104.08 106 111.89 106 111.89 7.81
NITGETF-DEC NITGETF-DEC 0 13.97 - 0 0 13.96 -0.01
NITGETF-JAN NITGETF-JAN 0 14.24 - 0 0 14.23 -0.01
NITGETF-NOV NITGETF-NOV 0 13.63 - 0 0 13.62 -0.01
NML-DEC NML-DEC 1772 75.94 76.5 77.24 74.5 76.74 0.8
NML-JAN NML-JAN 0 77.53 - 0 0 78.37 0.84
NML-NOVB NML-NOVB 1260 74.49 75 75.5 73.15 75.19 0.7
NPL-DEC NPL-DEC 31 30.25 30 30.45 30 30.45 0.2
NPL-JAN NPL-JAN 0 30.77 - 0 0 30.74 -0.03
NPL-NOVB NPL-NOVB 94 29.52 29.5 30 29.25 29.5 -0.02
NRL-DEC NRL-DEC 2569 269.91 273.4 280 270 273.66 3.75
NRL-JAN NRL-JAN 0 276.04 - 0 0 279.69 3.65
NRL-NOV NRL-NOV 1846 264.51 269 274.22 264.59 267.94 3.43
OGDC-DECB OGDC-DECB 7006 113.31 112.45 114 109.75 110.44 -2.87
OGDC-JANB OGDC-JANB 0 115.82 - 0 0 112.97 -2.85
OGDC-NOVC OGDC-NOVC 4712 111 111 111.68 107.5 108.02 -2.98
PABC-DEC PABC-DEC 0 61.5 - 0 0 63.9 2.4
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 18
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
PABC-JAN PABC-JAN 0 62.98 - 0 0 65.14 2.16
PABC-NOVB PABC-NOVB 42 60 60 62 59.75 61.64 1.64
PAEL-DEC PAEL-DEC 12503 17.81 18.04 18.75 17.9 18.14 0.33
PAEL-JAN PAEL-JAN 0 18.19 - 0 0 18.63 0.44
PAEL-NOV PAEL-NOV 6232 17.43 17.5 18.38 17.5 17.75 0.32
PAKRI-DEC PAKRI-DEC 0 7.8 - 0 0 7.75 -0.05
PAKRI-JAN PAKRI-JAN 0 7.95 - 0 0 7.91 -0.04
PAKRI-NOV PAKRI-NOV 0 7.61 - 0 0 7.57 -0.04
PIAA-DEC PIAA-DEC 68 5.11 5.47 5.52 5.47 5.48 0.37
PIAA-NOV PIAA-NOV 456 5.39 5.35 5.48 5.35 5.38 -0.01
PIBTL-DEC PIBTL-DEC 1701 5.82 5.85 5.98 5.65 5.71 -0.11
PIBTL-JAN PIBTL-JAN 0 5.94 - 0 0 5.83 -0.11
PIBTL-NOV PIBTL-NOV 2059 5.71 5.79 5.83 5.52 5.58 -0.13
PIOC-DEC PIOC-DEC 1442 108.27 108.15 112 108 109.8 1.53
PIOC-JAN PIOC-JAN 0 110.52 - 0 0 112.09 1.57
PIOC-NOV PIOC-NOV 1416 106.03 106.5 109.78 105.72 107.31 1.28
POL-DEC POL-DEC 5 434.98 434.5 434.5 434.49 434.49 -0.49
POL-JAN POL-JAN 0 445.08 - 0 0 444.53 -0.55
POL-NOVB POL-NOVB 10 425 426 426 425 425 0
POWER-DEC POWER-DEC 0 5.54 - 0 0 5.64 0.1
POWER-JAN POWER-JAN 0 5.64 - 0 0 5.75 0.11
POWER-NOV POWER-NOV 294 5.42 5.35 5.6 5.35 5.45 0.03
PPL-DEC PPL-DEC 6610 94.66 94.48 95.9 91.5 92.55 -2.11
PPL-JAN PPL-JAN 0 96.61 - 0 0 94.68 -1.93
PPL-NOVB PPL-NOVB 4252 92.77 93 93.92 89.67 90.69 -2.08
PRL-DEC PRL-DEC 22190 25.65 25.92 26.49 25.51 26.08 0.43
PRL-JAN PRL-JAN 0 26.21 - 0 0 26.7 0.49
PRL-NOV PRL-NOV 14874 25.12 25.2 25.88 25.05 25.54 0.42
PSMC-DEC PSMC-DEC 596 522.26 542 561.43 526 561.43 39.17
PSMC-JAN PSMC-JAN 3 529 560 568.68 560 568.68 39.68
PSMC-NOV PSMC-NOV 425 513.03 518.99 551.51 516.12 551.51 38.48
PSO-DEC PSO-DEC 6192 181.54 181.86 183.8 177.2 179.56 -1.98
PSO-JAN PSO-JAN 0 185.56 - 0 0 183.6 -1.96
PSO-NOVB PSO-NOVB 2955 177.84 179.9 180 173.9 175.73 -2.11
PTC-DEC PTC-DEC 22277 7.4 7.6 7.95 7.45 7.95 0.55
PTC-JAN PTC-JAN 0 7.64 - 0 0 7.72 0.08
PTC-NOV PTC-NOV 22382 7.29 7.45 7.65 7.43 7.45 0.16
SEARL-DEC SEARL-DEC 5303 60.05 60.49 61.2 59.65 60.35 0.3
SEARL-JAN SEARL-JAN 0 61.44 - 0 0 61.65 0.21
SEARL-NOV SEARL-NOV 3712 59 59.4 60 58.51 59.05 0.05
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 19
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
SHEL-DECB SHEL-DECB 2221 167.75 168 172.84 166.3 168.56 0.81
SHEL-JAN SHEL-JAN 0 171.15 - 0 0 172.09 0.94
SHEL-NOVB SHEL-NOVB 1585 164.06 163.14 168.4 162.5 164.82 0.76
SILK-DEC SILK-DEC 0 1.19 - 0 0 1.11 -0.08
SILK-JAN SILK-JAN 0 1.16 - 0 0 1.13 -0.03
SILK-NOV SILK-NOV 0 1.14 - 0 0 1.08 -0.06
SMBL-DEC SMBL-DEC 0 2.05 - 0 0 2.25 0.2
SMBL-JAN SMBL-JAN 0 2.09 - 0 0 2.29 0.2
SMBL-NOV SMBL-NOV 20 2 2.2 2.2 2.2 2.2 0.2
SNBL-JAN SNBL-JAN 0 10.36 - 0 0 10.35 -0.01
SNGP-DEC SNGP-DEC 3422 64.39 64.24 65.25 63.21 64.02 -0.37
SNGP-JAN SNGP-JAN 0 66.09 - 0 0 65.63 -0.46
SNGP-NOV SNGP-NOV 2202 63.05 63 64.01 62.19 62.93 -0.12
SPWL-DECB SPWL-DECB 0 19.73 - 0 0 19.49 -0.24
SPWL-JAN SPWL-JAN 0 20.11 - 0 0 19.87 -0.24
SPWL-NOVC SPWL-NOVC 0 19.25 - 0 0 19.01 -0.24
SSGC-DEC SSGC-DEC 7162 13.17 13.16 13.25 12.9 13.04 -0.13
SSGC-JAN SSGC-JAN 0 13.59 - 0 0 13.32 -0.27
SSGC-NOV SSGC-NOV 6365 12.95 12.9 12.98 12.4 12.78 -0.17
SYS-DEC SYS-DEC 93 447.23 455 473 452 468.56 21.33
SYS-JAN SYS-JAN 0 460.79 - 0 0 482.25 21.46
SYS-NOV SYS-NOV 167 440.93 444.9 463 430 460.29 19.36
TELE-DEC TELE-DEC 16312 8.87 9 9.55 8.82 9.4 0.53
TELE-JAN TELE-JAN 0 9.06 - 0 0 9.6 0.54
TELE-NOV TELE-NOV 10976 8.68 8.87 9.35 8.75 9.16 0.48
TGL-DEC TGL-DEC 801 96.75 99 101 97.99 100.79 4.04
TGL-JAN TGL-JAN 0 99.57 - 0 0 103.1 3.53
TGL-NOVB TGL-NOVB 135 95.58 96.99 100 96 98.14 2.56
TOMCL-DECB TOMCL-DECB 1124 23.86 23.99 24.25 23.41 23.5 -0.36
TOMCL-JAN TOMCL-JAN 0 24.37 - 0 0 24.01 -0.36
TOMCL-NOVB TOMCL-NOVB 685 23.47 23.43 23.43 22.9 22.95 -0.52
TPL-DEC TPL-DEC 184 6.55 6.75 6.85 6.65 6.65 0.1
TPL-JAN TPL-JAN 0 6.57 - 0 0 6.74 0.17
TPL-NOV TPL-NOV 134 6.4 6.4 6.72 6.4 6.44 0.04
TPLP-DEC TPLP-DEC 14699 13.98 14.2 14.35 13.91 14.05 0.07
TPLP-JAN TPLP-JAN 0 14.29 - 0 0 14.33 0.04
TPLP-NOV TPLP-NOV 14966 13.67 13.7 14.05 13.5 13.71 0.04
TREET-DECB TREET-DECB 4651 19.02 19.1 19.5 19.04 19.05 0.03
TREET-JAN TREET-JAN 0 19.19 - 0 0 19.56 0.37
TREET-NOVB TREET-NOVB 2503 18.64 18.79 19 18.6 18.72 0.08
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 20
Thursday November 23,2023 Flu No: 221/2023
P. Vol.: 596217827 P.KSE100 Ind: 58198.76 P.KSE30 Ind: 19374.88 Plus: 227
C. Vol.: 669250446 C.KSE100 Ind: 58899.84 C.KSE30 Ind: 19562.82 Minus: 140
Total: 393 Net Change: 701.08 Net Change: 187.93 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
TRG-DEC TRG-DEC 21210 85.39 86.45 91.79 85.9 90.23 4.84
TRG-JAN TRG-JAN 0 87.08 - 0 0 92.23 5.15
TRG-NOV TRG-NOV 14252 83.48 84 89.4 84 88.33 4.85
UBL-DECB UBL-DECB 57 167.9 167 167.75 166.95 167.75 -0.15
UBL-JAN UBL-JAN 0 172.04 - 0 0 172.41 0.37
UBL-NOVB UBL-NOVB 124 164.5 163.09 164.91 163.01 164 -0.5
UBLPETF-DEC UBLPETF-DEC 0 14.02 - 0 0 14.01 -0.01
UBLPETF-JAN UBLPETF-JAN 0 14.3 - 0 0 14.29 -0.01
UBLPETF-NOV UBLPETF-NOV 0 13.68 - 0 0 13.67 -0.01
UNITY-DEC UNITY-DEC 25090 27.06 27.49 27.6 26.9 26.93 -0.13
UNITY-JAN UNITY-JAN 0 27.68 - 0 0 27.54 -0.14
UNITY-NOV UNITY-NOV 25057 26.5 26.66 27.1 26.3 26.34 -0.16
WAVES-DEC WAVES-DEC 2111 8.72 8.77 9.15 8.73 8.86 0.14
WAVES-JAN WAVES-JAN 0 8.91 - 0 0 9 0.09
WAVES-NOV WAVES-NOV 2291 8.52 8.42 8.82 8.42 8.63 0.11
WTL-DEC WTL-DEC 16824 1.69 1.7 1.71 1.64 1.66 -0.03
WTL-JAN WTL-JAN 0 1.72 - 0 0 1.69 -0.03
WTL-NOV WTL-NOV 10561 1.65 1.67 1.68 1.62 1.62 -0.03

***BONDS***
SNBLTFC4 SONERI TFC4 415 99.13 0 0 0 99.13 0

***STOCK INDEX FUTURE CONTRACTS***

BKTI-DEC BKTI-DEC 0 13623 - 0 0 13900 277
BKTI-JAN BKTI-JAN 0 13849 - 0 0 14131 282
BKTI-NOV BKTI-NOV 0 13340 - 0 0 13611 271
KSE30-DEC KSE30-DEC 0 19810 - 0 0 19990 180
KSE30-JAN KSE30-JAN 0 20138 - 0 0 20322 184
KSE30-NOV KSE30-NOV 0 19398 - 0 0 19575 177
OGTI-DEC OGTI-DEC 0 13745 - 0 0 13640 -105
OGTI-JAN OGTI-JAN 0 13973 - 0 0 13867 -106
OGTI-NOV OGTI-NOV 0 13460 - 0 0 13357 -103

**** DEFAULTER COMPANIES ****