Stocks 2024-05-30 - Business

Pakistan Stock Exchange Updates

KARACHI May 30th: At the close of trading.

Company	Close	Change	High	Low	Volume
AGTL	365.0	342.0	353.95	359.0	351.0
ATLH	527.99	519.0	524.48	523.0	524.95
DFML	44.73	38.38	41.42	41.05	44.73
GAL	183.0	176.7	180.08	179.2	179.0
GHNI	282.4	274.0	277.50	275.0	275.65
HINO	302.02	299.0	304.99	302.02	302.0
HCAR	315.13	309.05	313.31	315.0	310.6
INDU	1615.99	1601.0	1605.03	1602.03	1610.0
MTL	647.99	606.65	606.61	609.8	629.7
SAZEW	732.0	719.51	718.89	721.0	729.99

Company	Close	Change	High	Low	Volume
AGIL	90.16	90.05	90.96	90.16	90.05
ATBA	300.0	285.01	297.53	297.0	291.4
BWHL	170.0	156.0	160.85	170.0	161.0
BELA	50.49	46.25	50.01	46.25	50.49
EXIDE	527.0	505.0	523.75	523.75	517.2
GTYR	41.99	40.0	41.64	41.95	40.82
LOADS	10.45	10.15	10.32	10.45	10.25
PTL	38.9	37.01	38.50	38.5	38.4
THALL	434.0	416.0	432.03	416.0	424.01
TBL	23.18	22.8	22.91	23.0	22.9

Company	Close	Change	High	Low	Volume
PAEL	25.2	23.9	24.98	24.9	24.45
PCAL	174.48	169.1	171.87	169.1	171.0
SIEM	551.02	550.0	556.96	551.02	550.0
WAVES	7.74	7.49	7.63	7.63	7.59
WAVESAPP	13.95	12.81	13.21	13.8	13.34

Company	Close	Change	High	Low	Volume
ACPL	103.0	96.0	99.36	96.0	102.0
BWCL	212.99	207.5	209.97	212.99	209.95
CHCC	157.5	153.98	153.02	153.98	155.0
DGKC	87.28	84.12	83.37	84.19	87.28
DNCC	14.7	13.75	13.94	13.76	14.24
DCL	11.13	9.76	10.13	10.02	11.13
FCCL	23.0	21.74	21.71	21.98	23.0
FECTC	34.1	33.0	33.50	33.5	34.1
FLYNG	9.25	8.95	8.97	9.05	9.11
GWLC	30.36	28.48	28.11	28.49	30.36
KOHC	213.0	204.5	206.32	204.6	211.0
LUCK	907.5	881.06	886.48	893.0	898.7
MLCF	38.47	37.54	37.53	37.54	38.4
PIOC	157.9	152.99	152.68	153.7	156.61
POWERPS	10.8	10.8	10.80	10.8	10.8
POWER	6.0	5.8	5.85	5.9	5.96
SMCPL	19.5	17.61	18.06	17.62	18.95
THCCL	39.16	36.46	36.26	36.46	37.69

Company	Close	Change	High	Low	Volume
AGL	20.25	18.49	20.10	20.1	19.4
ARPL	364.0	351.0	363.00	364.0	360.0
BAPL	31.6	30.35	29.26	31.5	31.6
BERG	78.78	77.0	77.04	77.8	77.5
BIFO	108.0	106.0	105.02	107.8	106.0
BUXL	98.0	97.0	96.00	98.0	97.0
COLG	1285.0	1273.99	1276.80	1277.01	1281.5
DAAG	56.78	56.0	52.57	56.0	56.78
DOL	20.79	20.4	20.65	20.6	20.45
DYNO	207.55	200.01	203.40	201.0	207.37
EPCLPS	11.0	10.71	11.00	11.0	10.99
EPCL	44.8	44.0	44.22	44.25	44.44
GCIL	10.42	10.02	10.28	10.41	10.24
GGL	10.19	9.88	10.02	10.14	10.1
ICL	44.5	44.01	44.81	44.01	44.25
LPGL	27.14	25.1	26.97	26.75	26.75
LOTCHEM	17.93	17.45	17.84	17.84	17.8
LCI	924.89	894.01	920.37	894.01	915.0
NICL	114.95	113.0	114.36	113.0	114.95
NRSL	19.15	18.62	18.90	18.65	18.62
PAKOXY	83.0	79.87	79.98	79.95	79.87
PPVC	9.0	8.1	8.55	8.9	8.31
SARC	34.5	34.5	34.00	34.5	34.5
SITC	299.5	289.99	299.18	290.0	299.5
SPL	14.5	14.0	14.09	14.0	14.5
WAHN	186.0	181.07	184.35	186.0	184.75

Company	Close	Change	High	Low	Volume
HGFA	7.17	7.0	7.05	7.17	7.0
HIFA	3.0	2.76	2.78	2.76	2.85
TSMF	4.5	4.4	4.90	4.4	4.5

Company	Close	Change	High	Low	Volume
ABL	99.2	98.0	99.40	99.2	98.98
AKBL	22.35	22.09	22.22	22.09	22.1
BOP	4.99	4.87	4.91	4.99	4.95
BAFL	63.61	61.98	62.59	62.0	62.5
BAHL	101.0	98.75	99.78	100.65	99.01
BML	1.91	1.86	1.88	1.88	1.9
BOK	12.49	11.91	11.91	12.49	12.13
BIPL	22.95	22.0	22.87	22.66	22.32
FABL	44.47	41.94	43.55	43.6	42.0
HBL	114.5	113.36	113.82	114.4	113.6
HMB	62.3	61.0	61.25	61.31	61.75
JSBL	9.34	9.05	9.32	9.2	9.29
MCB	207.4	201.56	204.53	204.65	202.2
MEBL	242.44	240.15	240.92	241.92	240.9
NBP	40.5	39.75	40.18	40.15	40.01
SBL	11.76	10.2	11.19	11.76	10.9
SILK	0.89	0.86	0.89	0.89	0.88
SNBL	11.7	11.16	11.28	11.58	11.35
SCBPL	58.4	56.0	57.21	58.0	58.0
UBL	222.98	218.01	221.28	222.9	221.25

Company	Close	Change	High	Low	Volume
AGHA	10.05	9.82	9.95	9.98	9.97
ASL	8.08	7.8	7.94	8.08	8.01
ASTL	27.4	25.7	26.01	26.25	26.5
BECO	6.6	6.42	6.50	6.45	6.45
BCL	142.25	136.1	137.92	138.89	137.0
CSAP	58.0	54.9	54.46	55.33	57.0
DSL	6.86	6.4	6.51	6.4	6.45
INIL	193.5	187.99	188.68	189.89	192.0
ISL	82.8	80.4	80.92	81.78	82.1
ITTEFAQ	6.45	6.2	6.36	6.4	6.31
KSBP	123.49	118.01	120.00	123.49	121.89
MSCL	13.0	12.66	12.66	13.0	12.66
MUGHAL	85.6	81.01	81.01	81.01	85.1

Company	Close	Change	High	Low	Volume
ACIETF	11.0	10.85	10.98	10.85	11.0
HBLTETF	119.85	119.75	119.73	119.83	119.85
JSGBETF	17.52	17.52	17.69	17.52	17.52
JSMFETF	18.58	18.44	18.80	18.58	18.44
MIIETF	11.16	11.11	11.17	11.12	11.14
MZNPETF	14.24	14.14	14.18	14.24	14.18
NBPGETF	16.76	16.76	16.05	16.76	16.76
NITGETF	18.46	18.46	18.50	18.46	18.46
UBLPETF	17.55	17.45	17.60	17.55	17.45

Company	Close	Change	High	Low	Volume
AHCL	43.95	42.27	43.13	43.95	43.0
ENGRO	333.99	326.75	331.50	333.99	327.99
EFERT	158.8	157.75	158.13	158.47	158.18
FATIMA	49.6	48.4	49.52	49.52	48.4
FFBL	32.33	31.25	32.06	32.33	31.65
FFC	142.45	138.9	141.60	142.0	140.4

Company	Close	Change	High	Low	Volume
ASC	8.89	8.61	8.71	8.67	8.88
PREMA	14.5	14.11	14.46	14.46	14.2
BNL	14.1	13.8	14.15	14.1	14.05
CLOV	48.55	47.14	48.78	48.26	48.19
FFL	9.5	9.2	9.38	9.45	9.36
FCEPL	75.1	71.5	72.03	71.61	73.35
GLPL	132.89	128.02	130.57	132.89	128.2
ISIL	1625.0	1530.0	1662.75	1600.0	1530.0
MFL	26.77	25.91	26.23	26.77	26.12
MFFL	156.77	153.25	153.12	156.77	154.9
MUREB	426.0	411.0	418.50	426.0	419.45
NATF	170.5	165.01	167.25	165.01	169.99
NESTLE	7200.0	7105.25	7159.81	7105.25	7200.0
QUICE	4.5	4.3	4.42	4.5	4.37
RMPL	7997.0	7938.0	7942.00	7997.0	7993.0
SHEZ	98.0	96.0	96.00	96.0	97.35
SCL	259.9	242.0	241.33	242.0	242.09
TOMCL	34.25	31.85	32.82	32.7	33.86
TREET	16.05	15.85	15.96	15.91	15.9
UPFL	18500.0	18400.07	18473.33	18499.99	18500.0
UNITY	27.0	26.55	26.94	27.0	26.63
ZIL	270.0	261.0	276.82	261.0	270.0

Company	Close	Change	High	Low	Volume
AGHA-JUL	10.27	10.26	10.36	10.26	10.27
AGHA-JUN	10.15	10.01	10.15	10.15	10.1
AGHA-MAY	10.0	9.86	10.04	10.0	9.94
AGL-MAY	20.25	18.59	20.21	20.04	19.35
AGL-JUN	20.5	18.96	20.61	20.5	19.53
AIRLINK-MAY	75.7	73.8	75.16	75.12	74.38
AIRLINK-JUN	76.8	74.78	76.45	76.6	75.5
ASL-JUN	8.22	7.9	8.10	8.2	8.2
ASL-MAY	8.1	7.8	7.92	7.99	8.0
ASC-JUN	8.85	8.33	8.84	8.33	8.8
ASC-MAY	8.8	8.43	8.67	8.79	8.66
AKBL-MAYB	22.15	22.1	22.26	22.1	22.15
AKBL-JUN	22.5	22.47	22.49	22.47	22.5
APL-MAY	398.75	398.0	399.75	398.75	398.0
ATRL-JUN	387.89	379.0	386.54	387.1	386.4
ATRL-MAY	383.0	374.01	381.80	382.0	381.0
AVN-JUNB	56.75	55.2	56.47	56.66	55.55
AVN-MAYB	55.84	54.5	55.47	55.75	54.74
BOP-MAYB	4.98	4.85	4.90	4.95	4.91
BOP-JUN	5.08	4.95	5.06	5.05	4.95
BAFL-MAYB	63.37	63.37	63.50	63.37	63.37
BAHL-MAYB	103.0	92.51	100.00	92.51	100.0
BAHL-JUNB	102.0	94.34	101.93	94.34	101.5
BIPL-JUN	23.0	22.5	23.00	22.58	23.0
BIPL-MAYB	22.8	22.25	22.88	22.8	22.46
CEPB-JUN	33.6	32.9	33.50	33.5	33.33
CEPB-MAY	33.0	32.2	32.50	33.0	32.74
CHCC-MAY	157.72	154.51	153.01	155.5	155.3
CHCC-JUN	159.0	152.92	156.00	152.92	158.01
CPHL-MAY	28.8	27.6	28.52	28.25	27.8
CPHL-JUN	29.3	28.08	29.03	29.0	28.34
CNERGY-MAY	4.4	4.29	4.40	4.4	4.31
CNERGY-JUN	4.48	4.35	4.47	4.48	4.4
DGKC-JUN	88.64	85.39	84.82	85.39	88.64
DGKC-MAY	87.48	83.99	83.67	83.99	87.3
DCL-MAY	11.16	9.71	10.16	10.15	11.16
DCL-JUN	11.3	9.93	10.30	10.35	11.3
DCL-JUL	10.0	10.0	10.49	10.0	10.0
DFML-MAY	44.84	38.34	41.52	40.77	44.84
DFML-JUN	45.48	39.01	42.11	41.5	45.48
ENGRO-JUNB	338.97	330.4	335.00	334.0	333.3
ENGRO-MAYC	339.96	328.0	333.00	339.96	328.0
EFERT-JUNB	160.5	159.1	160.02	159.1	160.4
EFERT-MAYB	159.0	157.5	158.20	157.5	158.28
EPCL-MAYB	45.0	44.0	44.30	44.99	44.25
EPCL-JUN	45.2	42.92	42.61	44.89	44.8
EPQL-JUN	0	0	28.67	0	0
EPQL-MAY	0	0	28.30	0	0
FCCL-JUN	23.3	22.03	22.04	22.39	23.24
FCCL-MAY	22.99	21.41	21.76	21.95	22.99
FFBL-JUN	32.55	31.56	32.52	32.45	32.15
FFBL-MAY	32.2	31.11	32.07	32.1	31.7
FFC-JUNB	143.0	141.5	146.00	143.0	142.0
FFC-MAYB	141.0	139.7	141.55	141.0	140.0
FFL-JUN	9.88	9.35	9.55	9.6	9.46
FFL-MAY	9.4	9.2	9.38	9.4	9.35
FABL-JUNB	44.45	42.5	44.36	44.45	42.6
FABL-MAYB	44.1	41.5	43.67	44.1	42.0
FLYNG-JUN	9.4	8.78	9.16	8.78	9.26
FLYNG-MAY	9.25	8.96	9.01	9.0	9.19
FCEPL-JUN	0	0	73.50	0	0
FCEPL-MAY	74.5	73.51	71.90	73.9	73.9
GHGL-JUN	27.49	27.25	27.14	27.25	27.25
GGL-JUN	10.35	10.05	10.31	10.35	10.2
GGL-MAY	10.19	9.9	10.05	10.19	10.15
GATM-JUN	21.9	21.4	21.51	21.8	21.58
GATM-MAY	21.69	21.1	21.22	21.3	21.2
HBL-JUNB	116.05	112.26	115.79	112.26	115.35
HBL-MAYC	114.95	110.16	114.50	110.16	113.5
HUBC-JUNB	142.4	140.5	141.54	142.3	141.75
HUBC-MAYB	140.9	139.0	139.25	140.0	139.75
HUMNL-JUN	12.5	11.91	12.19	12.2	12.13
HUMNL-MAY	12.31	11.75	12.00	12.0	11.9
INIL-MAY	193.0	188.3	189.01	190.0	191.9
INIL-JUN	196.25	191.0	192.00	193.0	194.9
ISL-MAY	81.99	80.3	81.14	80.65	81.99
ISL-JUN	83.5	81.55	82.42	82.5	83.48
KEL-MAY	4.95	4.71	4.93	4.71	4.9
KEL-JUN	5.03	4.88	5.00	4.95	4.95
KOHC-MAY	212.9	209.0	207.00	209.0	212.9
KOHC-JUN	215.5	213.0	210.76	213.0	215.3
KOSM-JUN	4.53	4.4	4.44	4.5	4.45
KOSM-MAY	4.45	4.33	4.37	4.35	4.36
KAPCO-JUN	33.99	32.1	32.69	32.1	33.81
KAPCO-MAYB	33.25	31.8	32.03	32.0	33.2
LPL-JUNB	24.3	23.0	24.20	24.17	23.8
LPL-MAYB	24.04	22.25	23.81	23.9	23.37
LOTCHEM-JUNB	17.9	17.3	17.90	17.9	17.8
LOTCHEM-MAYC	17.63	17.4	17.75	17.5	17.63
LUCK-JUN	916.58	898.23	899.00	903.0	908.0
LUCK-MAY	906.0	886.05	887.00	886.05	898.0
MLCF-JUN	39.15	38.15	38.23	38.4	38.99
MLCF-MAY	38.5	37.59	37.62	37.84	38.4
MCB-MAYB	205.7	197.25	205.00	197.25	205.7
MCB-JUNB	207.5	201.02	208.99	201.02	207.5
MEBL-JUNB	245.0	237.31	244.90	243.5	243.95
MEBL-MAYB	242.5	239.3	240.00	242.5	240.31
MTL-MAYB	639.0	623.0	607.48	623.0	639.0
MTL-JUN	640.0	640.0	619.66	640.0	640.0
MUGHAL-MAY	85.72	81.5	80.60	84.0	85.11
MUGHAL-JUN	87.0	81.1	82.82	81.1	86.47
NBP-MAY	40.5	39.8	40.50	40.37	40.49
NBP-JUN	40.9	40.05	40.86	40.9	40.75
NRL-MAY	273.0	266.0	272.47	272.95	271.0
NRL-JUN	276.49	270.2	276.70	275.36	275.0
NETSOL-JUN	124.9	121.61	122.08	122.03	122.4
NETSOL-MAY	123.0	120.0	120.12	120.25	120.5
NCL-JUN	29.98	29.7	29.36	29.9	29.7
NCL-MAY	29.51	29.0	29.14	29.51	29.5
NCPL-MAY	30.99	30.1	30.80	30.99	30.6
NCPL-JUN	31.11	30.51	31.33	31.1	30.88
NML-MAY	73.85	71.9	73.80	73.7	72.85
NML-JUN	74.61	73.0	74.54	74.6	73.26
NPL-JUNB	38.25	37.14	39.95	38.25	37.14
OGDC-JUNB	135.01	132.5	134.52	135.0	134.5
OGDC-MAYC	133.2	130.41	132.41	131.05	132.65
PSO-MAY	172.5	168.5	171.93	172.0	171.75
PSO-JUN	175.0	171.6	174.50	175.0	174.3
PTC-MAY	13.83	13.6	13.77	13.65	13.8
PTC-JUN	14.01	13.52	13.90	14.0	14.01
PAEL-JUN	25.6	24.1	25.44	25.1	24.8
PAEL-MAY	25.19	23.9	25.06	24.52	24.44
PIBTL-JUN	6.7	6.31	6.68	6.66	6.66
PIBTL-MAY	6.65	6.26	6.58	6.65	6.6
POL-MAY	490.0	486.0	494.50	486.0	490.0
POL-JUN	500.0	500.0	501.50	500.0	500.0
PPL-MAYC	119.85	116.7	117.93	118.0	119.85
PPL-JUNB	121.65	118.25	119.89	120.34	121.65
PRL-MAY	26.15	25.5	26.06	26.15	25.85
PRL-JUN	26.59	25.9	26.46	26.5	26.25
PABC-MAY	69.71	69.7	69.22	69.71	69.7
PIOC-JUN	160.0	156.5	155.43	156.5	159.5
PIOC-MAYB	158.25	154.0	152.92	154.0	157.41
POWER-MAY	5.99	5.8	5.87	5.88	5.99
POWER-JUN	6.0	5.5	6.00	6.0	5.99
SAZEW-MAYB	731.0	720.0	719.83	722.0	729.99
SAZEW-JUNB	742.96	730.1	731.34	734.0	740.99
SAZEW-JUL	740.0	740.0	737.00	740.0	740.0
SHEL-JUN	137.0	133.0	135.97	136.0	134.01
SHEL-MAY	135.0	131.0	134.03	134.0	132.0
SILK-MAY	0.91	0.91	0.89	0.91	0.91
SNBL-MAY	11.39	11.15	11.26	11.3	11.25
SNGP-JUN	68.1	66.9	67.77	67.8	67.49
SNGP-MAY	67.4	65.5	66.74	66.7	66.25
SSGC-MAY	10.17	10.1	10.29	10.15	10.17
SSGC-JUN	10.31	10.3	10.50	10.31	10.3
SYS-JUN	436.0	427.9	437.31	436.0	430.25
SYS-MAYB	428.0	424.9	427.50	428.0	427.51
TGL-MAY	113.0	113.0	112.00	113.0	113.0
TGL-JUN	114.9	114.1	114.10	114.9	114.1
TELE-MAY	8.25	7.5	8.24	7.5	7.97
TELE-JUN	8.5	7.66	8.37	7.66	8.06
TOMCL-MAY	34.15	31.91	33.00	33.0	33.84
TOMCL-JUN	34.72	32.38	33.45	33.25	34.25
SEARL-MAY	57.7	55.99	57.21	57.59	57.2
SEARL-JUN	58.5	56.8	58.12	58.49	57.99
TPLP-MAY	10.94	10.6	10.75	10.75	10.61
TPLP-JUN	10.97	10.76	10.95	10.9	10.77
TPLP-JUL	11.0	11.0	11.17	11.0	11.0
TREET-MAY	16.0	15.74	15.98	16.0	15.94
TREET-JUN	16.29	16.09	16.22	16.25	16.15
TRG-JUN	63.88	62.3	63.52	63.65	62.65
TRG-MAY	62.89	61.4	62.51	62.4	61.67
UBL-JUNB	221.99	221.99	220.99	221.99	221.99
UBL-MAYC	221.5	221.0	221.60	221.0	221.5
UNITY-JUNB	27.4	26.91	27.36	27.3	27.05
WAVES-JUN	7.85	7.46	7.76	7.85	7.66
WAVES-MAY	7.73	7.46	7.62	7.68	7.6
WTL-JUL	0	0	1.40	0	0
WTL-JUN	1.4	1.36	1.37	1.39	1.38
WTL-MAY	1.36	1.31	1.34	1.31	1.35
YOUW-MAY	3.57	3.49	3.50	3.55	3.57
YOUW-JUN	3.7	3.6	3.64	3.6	3.61

Company	Close	Change	High	Low	Volume
BGL	13.45	13.07	13.04	13.1	13.2
GHGL	26.9	26.31	26.57	26.79	26.65
GVGL	40.99	39.13	40.14	39.8	40.0
GGGL	6.87	6.65	6.80	6.76	6.67
STCL	14.99	14.01	14.81	14.6	14.5
TGL	114.0	111.15	112.04	112.47	113.0

Company	Close	Change	High	Low	Volume
AICL	34.6	34.2	34.66	34.6	34.6
AGIC	19.12	18.14	19.15	18.27	19.12
ALAC	4.91	4.81	4.95	4.86	4.91
ATIL	40.2	40.0	40.20	40.0	40.2
CENI	24.58	24.16	24.99	24.16	24.58
CSIL	3.64	3.0	3.01	3.0	3.29
EFUG	88.0	88.0	88.96	88.0	88.0
HICL	7.5	7.28	7.26	7.5	7.3
IGIHL	143.25	141.0	142.24	143.0	143.0
IGIL	13.99	13.69	13.70	13.69	13.99
JLICL	129.8	121.5	122.83	122.99	128.95
JGICL	41.51	40.5	41.00	41.51	40.5
PKGI	8.23	8.23	7.23	8.23	8.23
PAKRI	11.1	10.77	10.88	10.88	10.94
PKGIR	3.01	3.01	2.01	3.01	3.01
PIL	2.34	2.1	2.05	2.1	2.13
PINL	6.5	6.0	5.94	6.49	6.45
RICL	9.37	8.73	9.35	8.73	9.37
SHNI	4.65	4.31	4.46	4.46	4.6
TPLI	15.0	14.51	14.97	14.94	15.0
UNIC	12.95	12.7	12.50	12.7	12.88
UVIC	7.3	7.2	7.65	7.3	7.2

Company	Close	Change	High	Low	Volume
786	5.43	5.11	5.11	5.42	5.2
AKDSL	18.2	17.8	18.20	18.2	18.0
AMBL	17.0	16.89	16.10	17.0	16.89
AHL	56.9	56.15	56.01	56.83	56.36
CYAN	26.35	25.51	25.71	25.51	26.0
DEL	5.75	5.26	5.40	5.5	5.27
DAWH	159.58	155.5	156.94	159.58	158.45
EFGH	26.0	22.81	24.79	26.0	22.83
ESBL	4.0	3.99	3.99	4.0	3.99
FNEL	3.94	3.82	3.86	3.86	3.89
FCIBL	6.99	6.4	7.20	6.4	6.99
FDPL	2.59	2.36	2.40	2.59	2.5
IML	13.5	13.5	13.00	13.5	13.5
ICIBL	1.55	1.4	1.47	1.55	1.44
FCSC	1.24	1.14	1.14	1.14	1.2
JSCL	16.1	15.9	16.03	16.01	16.0
JSGCL	205.19	177.1	189.99	205.19	190.0
JSIL	16.0	15.66	16.01	15.75	15.66
LSECL	6.0	6.0	7.00	6.0	6.0
LSEVL	6.1	5.8	5.90	5.9	6.0
MCBIM	32.5	32.5	32.40	32.5	32.5
NEXT	5.33	5.3	5.61	5.3	5.33
OLPL	28.0	27.71	27.95	27.98	27.99
PSX	13.49	13.0	13.25	13.4	13.06
PASL	0.75	0.66	0.68	0.68	0.66
PIAHCLA	18.5	17.27	18.77	18.0	17.27
PIAHCLB	960.39	820.0	889.25	920.0	890.0
SIBL	4.95	4.51	4.51	4.51	4.94

Company	Close	Change	High	Low	Volume
SUHJ	25.0	25.0	25.00	25.0	25.0

Company	Close	Change	High	Low	Volume
GRYL	6.33	4.35	5.35	6.33	4.41
PGLC	8.25	7.37	8.00	7.37	8.14
SLL	2.21	1.95	2.27	1.95	2.21

Company	Close	Change	High	Low	Volume
BATA	1710.25	1683.02	1684.30	1695.99	1683.02
LEUL	15.49	14.12	14.34	15.49	14.12
PAKL	17.35	15.65	17.01	15.65	17.0
SGF	82.74	76.59	76.67	76.59	82.7
SRVI	989.0	913.0	918.63	919.8	977.99

Company	Close	Change	High	Low	Volume
AKDHL	121.93	121.6	117.63	121.93	121.6
ECOP	13.9	13.32	13.47	13.6	13.35
GAMON	9.96	9.25	9.60	9.96	9.44
MACFL	19.38	19.0	19.20	19.25	19.0
META	11.97	11.3	11.54	11.54	11.41
OML	23.09	23.09	25.10	23.09	23.09
PHDL	452.0	444.5	449.69	449.0	444.5
PSEL	830.0	805.0	834.33	805.02	805.01
PABC	70.0	67.9	69.12	69.13	69.5
SHFA	147.0	140.02	143.00	147.0	142.0
STPL	6.5	6.3	6.45	6.45	6.42
TRIPF	113.0	111.0	111.97	111.61	113.0
UDPL	38.5	37.06	37.25	38.5	37.99

Company	Close	Change	High	Low	Volume
FFLM	2.21	2.21	2.35	2.21	2.21
BFMOD	5.12	5.06	5.98	5.06	5.12
FECM	4.44	4.11	4.25	4.3	4.11
FEM	3.15	2.6	2.99	3.0	2.85
FTMM	4.97	4.76	4.82	4.76	4.77
FHAM	16.07	15.91	16.00	15.91	16.02
FIBLM	3.06	3.06	3.00	3.06	3.06
FIMM	155.0	155.0	160.39	155.0	155.0
OLPM	13.67	13.55	13.70	13.67	13.55
FPRM	8.0	7.5	7.90	8.0	7.98
PIM	13.0	11.09	12.09	12.89	11.09
PMI	1.85	1.78	1.80	1.85	1.85
FPJM	1.69	1.47	1.45	1.69	1.49
SINDM	10.84	10.84	10.50	10.84	10.84
FTSM	17.15	17.15	16.76	17.15	17.15
TRSM	1.85	1.85	1.95	1.85	1.85
FUDLM	8.43	7.71	7.70	8.43	8.0
UCAPM	2.01	1.84	1.85	2.01	1.96

Company	Close	Change	High	Low	Volume
MARI	2805.0	2750.0	2802.84	2805.0	2763.0
OGDC	133.5	131.0	132.60	133.5	132.8
POL	499.0	488.0	492.83	496.23	493.45
PPL	120.0	117.2	118.02	118.49	119.64

Company	Close	Change	High	Low	Volume
APL	401.0	396.55	399.28	396.55	399.0
HASCOL	6.94	6.7	6.84	6.87	6.77
HTL	35.39	33.2	34.92	34.6	35.0
OBOY	6.89	6.07	6.21	6.38	6.5
PSO	172.98	169.14	171.84	172.98	171.5
SHEL	135.1	130.51	133.73	134.0	132.14
SNGP	67.5	65.8	66.59	66.99	66.4
SSGC	10.34	10.1	10.22	10.26	10.15

Company	Close	Change	High	Low	Volume
CEPB	33.44	32.2	32.48	32.5	32.74
CPPL	121.0	120.0	120.00	121.0	120.0
MERIT	12.47	12.15	12.21	12.25	12.32
PKGS	478.0	459.5	464.51	461.0	469.0
PPP	74.75	69.02	73.35	71.85	73.95
RPL	15.58	15.01	15.07	15.35	15.15
SEPL	132.45	132.0	130.86	132.45	132.0
SPEL	15.57	14.51	14.70	15.57	15.0

Company	Close	Change	High	Low	Volume
ABOT	689.0	665.1	675.00	675.0	688.0
AGP	86.99	85.1	86.11	86.99	85.1
CPHL	28.9	27.75	28.47	28.61	27.95
FEROZ	232.8	228.0	227.44	230.0	230.3
GLAXO	130.98	126.01	129.05	128.51	127.43
HALEON	252.0	246.0	252.08	250.5	250.0
HINOON	680.0	667.01	678.22	678.0	679.99
HPL	1448.83	1359.2	1358.70	1359.2	1448.83
IBLHL	32.78	32.5	32.78	32.78	32.7
MACTER	91.0	91.0	88.49	91.0	91.0
OTSU	123.15	116.12	122.47	122.0	120.93
SEARL	57.75	56.0	57.15	57.15	57.25

Company	Close	Change	High	Low	Volume
ALTN	23.24	22.08	22.65	22.7	22.51
EPQL	28.35	28.07	28.07	28.11	28.24
HUBC	141.0	138.98	139.17	139.2	140.15
KEL	4.95	4.78	4.91	4.91	4.87
KOHE	41.35	40.72	40.87	41.24	40.99
KOHP	6.08	5.55	5.97	5.9	6.02
KAPCO	33.5	31.76	32.05	31.76	33.05
LPL	24.09	23.0	23.86	23.7	23.27
NCPL	31.0	30.2	30.59	31.0	30.24
NPL	36.9	36.4	36.50	36.9	36.75
PKGP	87.99	81.63	86.02	86.0	86.5
SGPL	7.4	6.01	6.66	6.01	7.4
SPWL	18.82	18.72	18.73	18.73	18.73
SEL	11.11	10.5	11.00	10.7	11.0
TSPL	9.7	9.4	9.80	9.68	9.4

Company	Close	Change	High	Low	Volume
BRRG	14.2	14.0	14.18	14.0	14.2
JVDC	36.05	35.1	36.04	36.05	35.5
PACE	4.0	3.75	3.90	3.91	3.9
TPLP	10.8	10.58	10.72	10.72	10.64

Company	Close	Change	High	Low	Volume
DCR	16.49	16.11	16.02	16.2	16.12
GRR	14.0	13.8	13.76	13.8	13.92
TPLRF1	16.0	15.1	15.35	15.4	15.88

Company	Close	Change	High	Low	Volume
ATRL	383.0	373.95	380.57	378.07	381.35
CNERGY	4.42	4.29	4.38	4.4	4.34
NRL	274.0	266.0	272.17	274.0	271.5
PRL	26.17	25.51	26.03	26.03	25.88

Company	Close	Change	High	Low	Volume
AGSML	5.82	5.82	6.00	5.82	5.82
ADAMS	42.38	41.0	42.73	42.0	42.3
AABS	559.99	515.2	560.00	557.0	530.0
ALNRS	94.99	85.31	92.48	94.99	86.05
CHAS	71.0	69.2	69.62	69.5	70.0
DWSM	5.97	4.51	5.03	4.51	5.94
FRSM	65.0	57.59	62.60	58.5	57.59
HABSM	67.49	65.0	66.05	66.11	67.49
HWQS	9.6	9.24	9.55	9.24	9.5
JDWS	506.52	469.5	469.00	469.5	506.52
JSML	20.4	19.0	20.34	20.4	19.5
KPUS	269.0	230.79	249.50	269.0	230.79
MRNS	54.59	53.51	53.61	53.51	54.35
MIRKS	34.48	33.2	33.68	34.2	33.2
NONS	105.0	96.01	102.00	96.01	105.0
SKRS	8.8	8.47	8.40	8.49	8.5
SANSM	25.24	23.75	25.78	23.75	24.9
SHSML	442.17	442.17	480.62	442.17	442.17
SHJS	102.0	94.87	103.12	95.11	95.62
SML	35.01	35.0	35.52	35.01	35.0
SASML	39.95	34.5	37.25	39.95	36.99
TSML	68.0	68.0	67.00	68.0	68.0
TCORP	15.04	14.0	15.03	15.04	14.5
TICL	310.0	304.51	300.00	304.68	304.51

Company	Close	Change	High	Low	Volume
GATI	234.0	221.27	239.57	225.02	226.09
IBFL	378.0	365.0	365.00	365.0	378.0
IMAGE	13.75	13.25	13.25	13.29	13.55
NSRM	27.31	27.31	29.68	27.31	27.31
PSYL	23.69	22.3	22.11	23.69	22.3
RUPL	17.39	17.0	16.81	17.35	17.0

Company	Close	Change	High	Low	Volume
AIRLINK	75.69	73.9	75.00	75.29	74.46
AVN	55.9	54.49	55.29	55.63	54.89
HCL	555.0	515.0	534.26	555.0	530.0
HUMNL	12.25	11.56	12.00	11.86	11.91
MDTL	1.85	1.7	1.70	1.8	1.8
NETSOL	123.4	119.57	119.97	120.0	120.98
OCTOPUS	63.4	61.2	61.61	61.2	62.98
PTC	13.9	13.64	13.72	13.79	13.75
PAKD	78.95	75.45	75.40	78.95	75.5
SYM	6.33	5.7	5.80	5.8	6.15
SYS	428.0	424.0	427.54	426.02	427.0
TELE	8.29	7.92	8.22	8.17	7.95
TPL	5.43	5.2	5.45	5.42	5.29
TPLT	7.49	6.41	6.94	6.41	7.08
TRG	63.5	61.2	62.36	62.9	61.66
WTL	1.37	1.34	1.34	1.36	1.36

Company	Close	Change	High	Low	Volume
ANTM	8.5	8.5	8.60	8.5	8.5
ADMM	51.0	49.26	49.01	49.79	49.5
ARUJ	14.75	14.0	14.82	14.0	14.75
ANL	8.38	8.2	8.26	8.3	8.35
BTL	277.77	260.0	260.00	260.0	277.77
CRTM	14.32	13.98	13.59	14.0	14.23
FASM	305.0	305.0	300.06	305.0	305.0
FZCM	150.0	139.99	140.00	150.0	139.99
GFIL	9.9	9.05	9.50	9.54	9.85
GATM	21.6	21.0	21.15	21.0	21.25
HAEL	9.94	8.5	9.01	9.94	8.5
ILP	82.0	80.02	80.89	81.38	81.0
JUBS	14.48	13.25	13.71	13.71	13.95
KOIL	9.39	8.12	9.00	9.39	8.95
KTML	86.99	82.05	82.46	82.05	86.99
MSOT	57.99	56.99	55.71	57.99	56.99
MEHT	490.0	490.0	496.15	490.0	490.0
NCL	29.7	28.8	29.00	29.0	29.2
NML	73.99	71.8	73.48	73.25	72.3
PASM	3.02	3.02	2.02	3.02	3.02
QUET	6.97	6.89	6.98	6.97	6.89
REDCO	7.1	7.1	7.10	7.1	7.1
SFL	1480.0	1479.99	1491.32	1480.0	1480.0
STYLERS	50.0	50.0	48.73	50.0	50.0
SURC	143.0	139.89	132.89	143.0	139.89
TOWL	145.0	142.99	143.64	145.0	143.0

Company	Close	Change	High	Low	Volume
AATM	3.07	3.07	2.07	3.07	3.07
ARCTM	14.8	14.5	14.20	14.5	14.8
CWSM	31.75	28.68	31.17	30.15	28.68
CTM	2.89	2.8	2.81	2.88	2.81
CCM	92.92	92.92	101.00	92.92	92.92
DSIL	2.68	2.49	2.59	2.55	2.58
DFSM	4.25	3.5	3.63	3.75	4.19
ELCM	79.0	79.0	85.46	79.0	79.0
ELSM	84.0	81.15	84.00	84.0	81.15
GADT	195.0	190.11	197.85	195.0	190.11
GUSM	2.4	2.4	1.40	2.4	2.4
GSPM	2.08	2.08	1.08	2.08	2.08
HIRAT	1.73	1.6	1.66	1.69	1.66
IDRT	13.67	13.67	13.67	13.67	13.67
IDYM	126.05	123.92	125.88	125.97	125.99
JATM	97.7	86.0	91.70	91.44	86.0
JDMT	72.45	66.1	70.14	72.45	71.19
KOHTM	15.65	15.62	15.55	15.65	15.62
KOSM	4.48	4.33	4.38	4.48	4.4
NAGC	54.99	54.99	52.50	54.99	54.99
NCML	4.1	3.76	4.05	4.09	3.76
PRET	329.99	313.1	330.59	321.12	329.99
RUBY	8.34	7.11	7.80	7.8	7.11
SAIF	12.39	11.61	11.89	12.39	11.61
SNAI	30.74	28.5	28.46	30.74	28.8
SSML	7.15	6.32	6.52	7.1	6.36
SERT	9.2	9.2	8.65	9.2	9.2
SHDT	14.8	14.4	14.01	14.41	14.8
SHCM	15.2	15.18	16.48	15.18	15.2
SUTM	91.65	91.0	89.16	91.65	91.0
TATM	61.25	61.25	63.97	61.25	61.25

Company	Close	Change	High	Low	Volume
ASHT	18.48	15.74	17.11	18.48	15.74
PRWM	28.51	28.5	27.78	28.51	28.5
YOUW	3.59	3.48	3.52	3.52	3.5

Company	Close	Change	High	Low	Volume
KHTC	300.0	294.0	295.05	299.8	299.0
PAKT	1024.99	930.0	950.00	970.0	930.0
PMPK	604.5	603.9	603.00	604.5	603.9

Company	Close	Change	High	Low	Volume
CLVL	7.99	7.5	7.70	7.99	7.5
PNSC	318.99	308.5	304.90	312.0	316.01
PIBTL	6.68	6.25	6.58	6.6	6.53
PICT	44.9	42.85	44.29	44.29	43.5
SLGL	9.05	8.79	8.81	8.8	9.0
GEMBLUEX	28.62	24.38	26.50	28.62	24.38

Company	Close	Change	High	Low	Volume
POML	110.0	107.5	109.45	107.5	108.05

Company	Close	Change	High	Low	Volume
BNWM	27.3	26.62	27.07	26.62	27.02

Note: All rates in Rupees. Unless indicated otherwise, each share is valued at Rs.10.

* Shares valued at Rs.5, ** Shares valued at Rs.50, *** Shares valued at Rs.100

Company	Price	Change	Change %	Volume
KSTMDEF	8.4100	1.0000	13.50 ▲	345,079
FANM	3.9800	0.4300	12.11 ▲	85,600
FFLM	2.6300	0.2800	11.92 ▲	2,512
NCMLDEF	12.6100	1.1500	10.04 ▲	222,387
JUBSDEF	13.8200	1.2600	10.03 ▲	13,562

Company	Price	Change	Change %	Volume
PASLDEF	1.6600	-0.3700	-18.23 ▼	19,810,292
MDTL	2.7100	-0.3800	-12.30 ▼	25,613,950
UVIC	7.7900	-1.0000	-11.38 ▼	13,353
FIBLM	2.8500	-0.3500	-10.94 ▼	7,508
DYNO	210.8000	-23.4200	-10.00 ▼	269,664

Source: PSX | Updated Sep 16, 2024