Stocks 2024-06-01 - Business

Pakistan Stock Exchange Updates

KARACHI June 1st: At the close of trading.

Company	Close	Change	High	Low	Volume
AGTL	359.99	353.05	350.89	359.99	355.0
ATLH	526.9	520.0	523.64	524.99	520.0
DFML	47.67	43.12	44.73	46.31	46.78
GAL	186.8	179.45	178.88	179.99	183.0
GHNI	293.5	277.05	276.42	279.87	288.15
HINO	311.0	300.0	302.00	309.8	301.0
HCAR	317.96	310.05	309.97	311.0	312.15
INDU	1609.49	1590.0	1601.29	1590.02	1599.99
MTL	637.0	630.3	628.12	631.0	632.5
SAZEW	786.14	730.01	727.91	730.01	786.14

Company	Close	Change	High	Low	Volume
AGIL	91.9	88.12	90.96	91.9	88.99
ATBA	299.0	286.01	289.91	290.51	290.0
BWHL	170.0	154.1	160.01	169.0	159.0
BELA	50.37	49.99	46.64	49.99	50.37
EXIDE	524.95	513.55	519.17	521.99	520.0
GTYR	42.95	41.0	40.89	41.39	42.85
LOADS	11.15	10.24	10.29	10.5	10.85
PTL	39.0	38.0	38.45	38.5	39.0
THALL	464.27	410.11	429.88	410.11	428.75
TBL	23.72	22.8	22.96	22.85	23.36

Company	Close	Change	High	Low	Volume
PAEL	25.69	24.4	24.38	24.4	25.39
PCAL	172.0	170.0	171.10	171.0	172.0
SIEM	555.0	553.0	550.31	555.0	554.0
WAVES	7.78	7.49	7.52	7.54	7.64
WAVESAPP	14.57	13.51	13.49	13.87	14.57

Company	Close	Change	High	Low	Volume
ACPL	103.0	98.65	101.98	98.65	101.11
BWCL	215.0	208.0	208.37	208.0	211.24
CHCC	159.0	155.61	155.76	155.61	158.5
DGKC	89.9	86.5	86.83	87.9	89.25
DNCC	14.9	13.76	14.24	13.76	14.9
DCL	11.37	10.41	11.06	11.26	10.92
FCCL	23.85	22.81	22.91	23.07	23.48
FECTC	34.44	33.99	33.97	33.99	34.44
FLYNG	9.39	8.9	9.11	9.22	8.94
GWLC	31.19	29.9	30.07	30.5	30.1
KOHC	214.49	211.5	211.48	213.0	214.49
LUCK	902.8	892.0	897.97	897.97	897.5
MLCF	38.95	38.1	38.09	38.25	38.5
PIOC	161.0	156.0	157.08	157.0	159.34
POWERPS	10.7	10.55	10.80	10.7	10.55
POWER	6.0	5.7	5.96	5.9	5.75
SMCPL	20.26	17.4	18.76	19.45	18.4
THCCL	38.4	37.3	37.82	37.8	37.74

Company	Close	Change	High	Low	Volume
AGL	20.25	19.12	19.31	19.3	19.37
AGLNCPS	19.29	19.29	17.86	19.29	19.29
ARPL	360.0	352.2	358.93	360.0	357.0
BAPL	34.13	34.13	31.60	34.13	34.13
BERG	78.5	76.1	77.06	78.49	77.95
BIFO	107.99	105.3	106.00	107.0	106.0
BUXL	102.0	96.0	96.00	96.0	98.75
COLG	1290.0	1275.02	1278.43	1275.02	1284.99
DAAG	61.32	61.0	56.78	61.04	61.32
DOL	20.79	20.37	20.50	20.5	20.5
DYNO	216.0	201.0	205.98	210.0	211.5
EPCLPS	11.0	10.61	11.00	11.0	10.61
EPCL	44.62	44.01	44.27	44.5	44.5
GCIL	10.35	10.0	10.19	10.3	10.02
GGL	10.16	10.0	10.07	10.09	10.1
ICL	46.0	43.6	44.25	44.68	45.1
LPGL	29.08	27.89	26.93	27.89	29.08
LOTCHEM	18.25	17.69	17.82	17.87	17.8
LCI	924.97	890.0	913.79	910.0	919.99
NICL	114.95	114.9	114.16	114.95	114.9
NRSL	18.99	18.56	18.64	18.99	18.94
PAKOXY	80.99	79.4	80.00	80.99	79.55
PPVC	9.0	7.71	8.70	7.71	9.0
SARC	34.0	34.0	34.00	34.0	34.0
SITC	311.94	285.0	290.36	290.0	294.99
SPL	14.26	14.26	14.50	14.26	14.26

Company	Close	Change	High	Low	Volume
HGFA	7.22	6.87	7.00	7.0	7.1
HIFA	2.98	2.78	2.85	2.98	2.85

Company	Close	Change	High	Low	Volume
ABL	99.9	98.1	98.29	99.9	98.5
AKBL	22.3	21.9	22.11	22.03	22.0
BOP	4.97	4.85	4.91	4.92	4.86
BAFL	63.69	60.01	62.11	63.5	62.0
BAHL	100.49	98.0	99.56	99.15	100.0
BML	1.92	1.86	1.89	1.9	1.9
BOK	12.49	11.1	11.92	12.49	11.9
BIPL	23.0	22.2	22.33	22.48	22.7
FABL	45.45	42.3	42.08	43.9	43.55
HBL	114.38	113.4	113.73	114.0	113.77
HMB	62.88	61.0	61.75	62.25	62.0
JSBL	9.35	9.05	9.31	9.25	9.12
MCB	209.1	201.26	202.32	203.0	207.0
MEBL	246.7	240.94	240.94	240.94	246.69
NBP	40.34	39.6	40.17	39.8	39.75
SBL	10.75	10.01	10.89	10.5	10.33
SILK	0.9	0.86	0.87	0.9	0.89
SNBL	11.48	11.2	11.30	11.32	11.2
SCBPL	59.0	57.0	57.42	57.0	58.5
UBL	223.8	218.01	221.33	220.01	223.8

Company	Close	Change	High	Low	Volume
AGHA	10.87	9.9	9.87	10.0	10.86
ASL	8.25	7.96	8.00	8.09	8.18
ASLPS	8.22	8.22	8.80	8.22	8.22
ASTL	27.75	26.65	26.65	27.1	27.5
BECO	6.98	6.43	6.47	6.5	6.7
BCL	147.6	137.02	136.68	138.99	143.99
CSAP	57.75	56.02	56.98	57.75	56.5
DADX	35.85	34.0	35.56	34.0	35.79
DSL	6.55	6.3	6.46	6.41	6.36
INIL	198.98	191.15	191.03	193.9	194.05
ISL	88.4	82.19	82.07	82.19	87.77
ITTEFAQ	6.78	6.3	6.39	6.4	6.64
KSBP	123.49	120.0	120.01	121.94	123.49
MSCL	13.0	12.66	12.66	12.89	12.66
MUGHAL	90.9	86.01	84.92	86.01	90.8

Company	Close	Change	High	Low	Volume
ACIETF	11.04	11.04	11.00	11.04	11.04
JSGBETF	17.6	17.6	17.52	17.6	17.6
JSMFETF	19.13	18.65	18.44	18.65	19.05
MIIETF	11.3	11.22	11.14	11.23	11.3
MZNPETF	14.41	14.2	14.17	14.2	14.41
UBLPETF	17.49	17.49	17.45	17.49	17.49

Company	Close	Change	High	Low	Volume
AHCL	45.9	42.5	43.13	45.9	42.55
ENGRO	340.0	327.66	327.66	327.75	334.0
EFERT	160.85	158.18	158.16	158.19	160.1
FATIMA	49.29	47.8	48.71	48.71	48.98
FFBL	33.55	31.75	31.69	32.0	33.36
FFC	142.25	139.75	139.29	141.5	142.0

Company	Close	Change	High	Low	Volume
ASC	9.48	8.9	8.87	8.9	9.32
PREMA	14.39	13.85	14.17	14.38	14.0
BNL	15.05	13.75	13.98	13.98	14.0
CLOV	49.75	47.85	48.04	48.65	48.5
FFL	9.4	9.23	9.30	9.31	9.35
FCEPL	79.0	73.5	73.53	74.45	78.71
GLPL	131.75	128.5	128.21	131.75	129.0
ISIL	1600.0	1599.0	1535.38	1600.0	1599.0
MFL	26.6	25.95	26.07	26.28	26.0
MFFL	156.5	152.0	154.24	154.23	154.04
MUREB	423.99	413.04	419.76	423.99	420.0
NATF	172.89	169.0	169.87	170.5	169.9
NESTLE	7199.0	7131.0	7195.50	7150.0	7150.0
QUICE	4.56	4.4	4.35	4.4	4.47
RMPL	7999.99	7924.0	7948.18	7924.0	7988.0
SHEZ	98.0	96.16	97.35	98.0	97.35
SCL	245.0	242.18	242.17	242.18	245.0
TOMCL	36.62	33.6	33.91	34.0	36.62
TREET	16.1	15.86	15.89	15.9	16.05
UPFL	18600.0	18490.0	18500.00	18500.0	18500.0
UNITY	27.14	26.6	26.66	26.6	26.95
ZIL	262.1	254.67	276.82	257.44	254.67

Company	Close	Change	High	Low	Volume
AGHA-JUL	11.27	10.8	10.27	10.8	11.27
AGHA-JUN	11.1	10.07	10.10	10.15	11.1
AGHA-MAY	10.88	9.82	9.88	10.0	10.88
AGL-JUN	20.5	19.5	19.60	19.51	19.7
AGL-MAY	20.2	19.01	19.30	19.01	19.4
AIRLINK-MAY	77.18	74.45	74.35	75.45	76.27
AIRLINK-JUN	78.5	75.42	75.56	76.0	77.4
ASL-JUN	8.35	8.01	8.09	8.2	8.3
ASL-MAY	8.2	7.99	7.99	8.05	8.16
ASC-MAY	9.66	9.0	8.66	9.1	9.26
ASC-JUN	9.65	9.3	8.80	9.41	9.31
AKBL-MAYB	22.4	21.16	22.15	21.93	21.94
AKBL-JUN	22.55	22.15	22.50	22.15	22.4
APL-MAY	398.0	398.0	398.21	398.0	398.0
ATRL-JUN	389.0	384.0	385.91	385.6	385.0
ATRL-MAY	383.7	378.26	381.06	381.89	379.16
AVN-JUNB	58.2	55.6	55.52	55.91	57.04
AVN-MAYB	57.48	53.11	54.59	54.98	56.2
BOP-MAYB	4.93	4.8	4.90	4.89	4.85
BOP-JUN	5.01	4.93	4.95	4.95	4.95
BAFL-JUNB	62.49	62.49	63.40	62.49	62.49
BAFL-MAYB	62.03	62.0	63.37	62.03	62.0
BAHL-JUNB	101.6	101.0	101.50	101.6	101.0
BAHL-MAYB	101.8	98.75	100.00	101.8	99.5
BML-JUN	1.93	1.93	1.93	1.93	1.93
BML-MAY	1.9	1.89	1.89	1.89	1.9
BIPL-JUN	23.59	22.5	23.00	22.85	23.15
BIPL-MAYB	22.76	22.46	22.46	22.56	22.62
CEPB-MAY	33.4	32.8	32.37	33.0	32.8
CEPB-JUN	34.0	33.0	33.12	33.5	33.5
CHCC-MAY	159.0	156.0	155.65	156.89	158.0
CHCC-JUN	161.0	157.01	158.01	157.01	161.0
CPHL-JUN	29.27	28.25	28.34	28.5	28.93
CPHL-MAY	28.9	26.85	27.99	28.0	28.51
CNERGY-MAY	4.37	4.29	4.32	4.34	4.32
CNERGY-JUN	4.45	4.36	4.39	4.41	4.4
DGKC-JUN	90.99	87.91	88.00	89.02	90.64
DGKC-MAY	89.7	86.7	86.68	87.48	89.11
DOL-MAY	21.98	20.5	20.51	21.98	20.5
DOL-JUN	21.0	20.6	20.93	21.0	20.6
DCL-MAY	11.48	10.6	11.06	11.48	10.91
DCL-JUN	11.5	10.78	11.23	11.45	11.15
DCL-JUL	11.0	11.0	10.00	11.0	11.0
DFML-MAY	48.0	43.7	44.84	47.72	46.33
DFML-JUN	48.49	44.1	45.48	48.2	47.4
ENGRO-MAYC	335.0	331.0	328.00	331.5	335.0
ENGRO-JUNB	340.0	327.05	333.30	327.05	340.0
EFERT-MAYB	160.88	158.4	158.36	158.4	159.9
EFERT-JUNB	163.46	160.05	160.40	160.05	163.4
EPCL-MAYB	46.0	40.71	44.25	40.71	44.53
EPCL-JUN	45.2	41.52	44.80	41.52	45.0
EPQL-JUN	28.8	28.5	28.82	28.5	28.8
EPQL-MAY	28.5	27.9	28.25	28.5	27.9
FCCL-JUN	24.1	23.15	23.13	23.31	23.85
FCCL-MAY	23.8	22.85	22.84	23.05	23.38
FFBL-JUN	34.2	32.0	32.12	32.0	33.95
FFBL-MAY	34.15	30.99	31.64	31.9	33.26
FFC-JUNB	143.5	141.99	141.99	141.99	143.5
FFC-MAYB	141.5	140.1	140.00	140.1	141.5
FFL-JUN	9.55	9.38	9.44	9.45	9.55
FFL-MAY	9.35	9.24	9.31	9.34	9.34
FABL-JUNB	46.22	43.01	42.80	44.0	44.1
FABL-MAYB	45.51	42.4	42.14	42.5	43.35
FLYNG-MAY	9.7	8.85	9.14	9.14	8.85
FLYNG-JUN	9.5	9.05	9.13	9.28	9.1
FCEPL-JUN	81.0	77.84	75.06	78.1	81.0
FCEPL-MAY	73.9	73.9	73.90	73.9	73.9
GHGL-JUN	27.4	26.77	27.25	27.01	27.35
GHGL-MAY	27.1	24.45	26.56	26.4	26.99
GGL-MAY	10.13	9.99	10.06	10.0	10.0
GGL-JUN	10.3	10.1	10.21	10.2	10.24
GATM-MAY	21.84	21.0	21.31	21.5	21.4
GATM-JUN	22.17	21.45	21.60	21.85	21.47
HBL-JUNB	117.0	115.0	115.35	115.8	115.5
HBL-MAYC	115.0	113.25	113.50	113.8	113.9
HUBC-JUNB	146.5	141.75	141.75	141.75	146.5
HUBC-MAYB	142.49	140.0	139.83	140.0	142.49
HUMNL-JUN	12.4	11.99	12.09	12.05	12.04
HUMNL-MAY	12.2	11.77	11.90	11.95	11.85
INIL-JUN	201.0	194.25	194.02	194.25	197.0
INIL-MAY	198.0	191.5	190.13	192.0	194.5
ISL-JUN	89.2	84.3	82.59	84.5	89.1
ISL-MAY	87.53	83.0	81.05	86.75	87.53
JSBL-JUN	10.3	9.02	9.50	9.45	10.3
JSBL-MAY	10.32	9.1	9.32	9.1	9.14
KEL-MAY	5.13	4.89	4.86	4.9	4.96
KEL-JUN	5.22	4.97	4.96	5.0	5.05
KOHC-MAY	215.0	212.0	212.90	212.9	215.0
KOHC-JUN	230.99	216.2	215.33	216.2	230.99
KOSM-MAY	4.65	4.16	4.37	4.39	4.65
KOSM-JUN	4.55	4.44	4.43	4.45	4.45
KAPCO-MAYB	33.97	33.07	33.06	33.5	33.1
KAPCO-JUN	34.77	33.11	33.45	33.5	33.5
LPL-MAYB	24.08	23.25	23.13	23.25	23.75
LPL-JUNB	24.5	23.65	23.57	23.65	24.11
LOTCHEM-MAYC	17.9	17.6	17.61	17.75	17.7
LOTCHEM-JUNB	18.05	17.5	17.80	17.95	17.89
LUCK-MAY	903.0	894.0	898.31	895.0	898.5
LUCK-JUN	916.0	905.0	910.40	905.0	910.5
MLCF-MAY	38.8	38.1	38.13	38.5	38.4
MLCF-JUN	39.44	38.75	38.76	38.99	39.12
MCB-MAYB	205.75	205.0	205.70	205.75	205.0
MCB-JUNB	212.0	203.99	207.50	203.99	212.0
MEBL-MAYB	245.8	241.5	240.31	241.5	245.8
MEBL-JUNB	254.0	243.5	243.95	243.5	254.0
MTL-JUN	637.5	637.5	640.00	637.5	637.5
MUGHAL-MAY	91.89	85.89	85.08	86.25	89.9
MUGHAL-JUN	92.49	87.0	86.44	89.0	92.0
NBP-MAY	40.39	39.5	40.18	39.5	39.8
NBP-JUN	40.95	40.24	40.45	40.95	40.4
NRL-MAY	273.81	268.5	270.74	270.01	270.5
NRL-JUN	278.0	273.0	274.70	275.95	273.25
NETSOL-MAY	130.08	120.8	120.44	121.0	130.08
NETSOL-JUN	131.97	122.21	122.19	122.89	131.97
NETSOL-JUL	135.0	135.0	125.22	135.0	135.0
NCL-MAY	29.65	29.0	29.50	29.2	29.48
NCL-JUN	30.0	29.33	29.70	29.5	29.4
NCPL-JUN	32.3	30.0	30.88	30.6	30.75
NCPL-MAY	30.65	29.77	30.34	30.1	30.25
NML-MAY	73.89	71.5	72.17	71.5	72.68
NML-JUN	75.0	73.6	73.26	74.12	74.0
NPL-MAYB	37.24	36.9	36.70	36.9	37.01
OGDC-JUNB	136.5	133.55	133.65	134.5	135.4
OGDC-MAYC	134.39	131.6	131.65	133.0	133.37
PSO-JUN	174.99	171.0	173.14	173.5	171.5
PSO-MAY	171.0	168.02	170.73	171.0	169.0
PTC-MAY	14.02	12.88	13.75	13.78	13.9
PTC-JUN	14.23	13.21	14.00	14.0	14.13
PAEL-JUN	26.04	24.8	24.71	25.1	25.75
PAEL-MAY	25.61	24.42	24.39	24.5	25.5
PIBTL-JUN	6.8	6.53	6.66	6.6	6.55
PIBTL-MAY	6.69	6.43	6.54	6.5	6.43
POL-JUN	498.0	495.0	500.00	497.0	495.0
POL-MAY	494.0	490.0	490.00	490.0	490.29
PPL-JUNB	123.17	121.1	121.03	121.94	121.8
PPL-MAYC	121.38	119.0	119.13	120.0	120.0
PRL-JUN	26.71	26.25	26.22	26.35	26.57
PRL-MAY	26.3	25.75	25.86	25.96	26.2
PABC-JUN	72.0	70.51	71.00	70.51	72.0
PABC-MAY	75.0	70.0	69.70	70.0	75.0
PIOC-JUN	163.5	157.7	159.25	160.0	161.3
PIOC-MAYB	160.49	156.01	157.13	158.2	159.0
POWER-JUN	6.1	5.73	5.99	6.1	5.8
POWER-MAY	5.95	5.51	5.94	5.94	5.74
SAZEW-MAYB	786.86	730.0	728.57	730.0	786.86
SAZEW-JUNB	797.97	742.0	738.86	742.25	797.97
SAZEW-JUL	799.2	759.0	740.00	759.0	799.2
SHEL-JUN	134.0	130.9	133.73	134.0	131.2
SHEL-MAY	131.51	128.5	131.89	131.51	129.94
SNBL-JUN	11.6	11.28	11.53	11.4	11.55
SNBL-MAY	11.4	11.24	11.25	11.3	11.25
SNGP-JUN	68.2	67.15	67.13	67.8	67.45
SNGP-MAY	67.5	66.0	66.08	66.01	66.11
SSGC-JUN	10.33	10.2	10.30	10.2	10.23
SSGC-MAY	10.21	10.08	10.15	10.1	10.08
SYS-MAYB	458.0	432.0	427.51	432.0	455.0
SYS-JUN	463.0	440.0	430.25	442.0	458.0
TGL-MAY	113.5	110.69	113.00	113.5	110.69
TGL-JUN	117.49	108.1	114.10	108.1	114.7
TELE-MAY	8.34	7.95	7.98	7.98	8.08
TELE-JUN	8.4	8.0	8.11	8.0	8.17
TOMCL-JUN	37.21	34.2	34.45	34.6	37.21
TOMCL-MAY	36.57	33.8	33.86	34.0	36.57
SEARL-MAY	58.5	56.9	57.09	57.2	57.59
SEARL-JUN	59.35	57.8	57.85	57.99	58.43
TPLP-JUL	11.06	10.93	11.00	10.95	11.06
TPLP-JUN	10.95	10.68	10.77	10.8	10.74
TPLP-MAY	10.75	10.52	10.61	10.65	10.56
TREET-JUN	16.35	16.1	16.14	16.12	16.35
TREET-MAY	16.1	15.55	15.90	15.89	16.09
TRG-JUN	65.47	62.0	62.50	63.2	63.7
TRG-MAY	64.3	61.09	61.53	61.6	62.88
UBL-JUNB	223.0	221.0	221.99	221.0	223.0
UBL-MAYC	222.3	220.1	221.50	222.3	220.1
UNITY-JUNB	27.95	27.1	27.05	27.14	27.3
WAVES-JUN	7.98	7.6	7.66	7.7	7.75
WAVES-MAY	7.9	7.5	7.52	7.59	7.61
WTL-JUN	1.39	1.36	1.37	1.37	1.37
WTL-MAY	1.37	1.33	1.35	1.35	1.33
YOUW-MAY	3.75	3.5	3.57	3.55	3.5
YOUW-JUN	3.99	3.6	3.62	3.6	3.75

Company	Close	Change	High	Low	Volume
BGL	13.5	12.8	13.14	13.29	12.94
FRCL	19.4	16.56	18.00	16.56	18.8
GHGL	27.35	26.1	26.54	26.55	26.85
GVGL	40.3	39.91	39.45	40.05	40.3
GGGL	6.84	6.65	6.69	6.71	6.69
STCL	15.45	14.51	14.49	14.51	15.45
TGL	113.89	112.49	113.20	112.5	112.89

Company	Close	Change	High	Low	Volume
AICL	35.79	34.25	34.57	34.25	34.83
ALIFE	39.99	37.01	39.25	37.01	39.99
ASIC	13.61	13.51	14.63	13.6	13.51
AGIC	19.14	18.11	18.31	18.11	19.0
ALAC	4.9	4.9	4.91	4.9	4.9
ATIL	40.03	40.02	40.00	40.02	40.02
CENI	25.44	24.5	24.99	25.0	24.5
CSIL	3.4	3.15	3.24	3.4	3.21
EFUG	90.0	86.0	88.00	87.5	89.98
EFUL	189.01	188.0	189.77	189.01	188.0
HICL	8.0	7.21	7.49	8.0	7.21
IGIHL	149.94	142.53	142.97	149.94	146.0
IGIL	14.3	13.4	13.70	13.99	14.25
JLICL	131.6	126.01	127.63	127.59	130.0
JGICL	41.99	40.0	40.94	40.2	40.15
PKGI	9.23	7.36	8.23	9.23	7.7
PAKRI	11.15	10.8	10.87	11.0	10.9
PKGIR	4.01	2.47	3.01	4.01	3.08
PIL	2.2	2.03	2.19	2.2	2.04
PINL	6.44	6.44	6.11	6.44	6.44
SHNI	4.65	4.4	4.50	4.65	4.64
TPLI	15.74	14.65	14.69	15.74	14.95
UNIC	12.98	12.6	12.95	12.88	12.8
UVIC	7.25	7.0	7.25	7.25	7.0

Company	Close	Change	High	Low	Volume
786	5.73	5.2	5.11	5.44	5.55
AKDSL	18.0	18.0	17.82	18.0	18.0
AMBL	15.0	15.0	16.10	15.0	15.0
AHL	57.45	56.3	56.75	56.31	56.55
CASH	15.01	14.9	16.20	14.9	15.01
CYAN	26.25	25.25	26.00	25.25	26.1
DEL	5.77	5.1	5.40	5.1	5.48
DAWH	160.99	156.11	158.19	159.4	158.01
DLL	230.0	218.0	236.00	230.0	218.0
EFGH	24.24	22.1	22.95	23.0	23.39
ESBL	4.47	3.6	3.99	3.6	3.99
FNEL	4.04	3.9	3.86	3.92	3.91
FCIBL	6.9	6.57	7.20	6.57	6.9
FDPL	2.55	2.25	2.46	2.55	2.5
ICIBL	1.54	1.36	1.44	1.54	1.49
FCSC	1.24	1.11	1.20	1.15	1.15
JSCL	16.3	15.95	16.01	16.0	16.22
JSCLPSA	6.87	6.87	6.87	6.87	6.87
JSGCL	203.0	175.0	189.99	203.0	185.0
JSIL	16.19	15.75	15.72	15.75	16.19
LSECL	5.55	5.0	6.00	5.0	5.0
LSEFSL	9.0	9.0	10.00	9.0	9.0
LSEVL	6.0	5.7	6.00	5.85	5.76
MCBIM	32.5	32.45	32.50	32.5	32.45
NEXT	5.69	5.04	5.33	5.69	5.08
OLPL	28.0	27.5	27.77	27.51	27.99
PSX	13.33	13.0	13.13	13.02	13.05
PASL	0.74	0.67	0.66	0.73	0.68
PIAHCLA	18.4	16.2	17.33	17.0	17.98
PIAHCLB	809.0	775.68	843.13	775.68	775.85
SIBL	5.0	4.5	4.55	4.51	4.52

Company	Close	Change	High	Low	Volume
GRYL	4.74	4.0	4.45	4.3	4.39
PGLC	8.45	7.8	8.00	8.45	8.4
SLL	2.38	2.02	2.21	2.21	2.02

Company	Close	Change	High	Low	Volume
BATA	1712.0	1687.0	1683.02	1709.0	1712.0
LEUL	15.49	15.49	14.34	15.49	15.49
PAKL	16.99	16.99	16.99	16.99	16.99
SGF	86.8	82.5	82.02	82.5	84.7
SRVI	1019.99	955.0	976.41	990.0	980.01

Company	Close	Change	High	Low	Volume
AKDHL	121.95	116.51	121.61	116.51	121.95
ECOP	13.75	13.4	13.36	13.75	13.42
GAMON	0	0	9.25	0	0
MACFL	18.95	18.6	19.00	18.86	18.88
META	12.5	11.4	11.84	11.93	11.74
OML	24.94	21.24	23.09	21.24	24.66
PHDL	448.49	435.75	444.96	448.49	439.0
PSEL	829.0	790.0	805.01	790.0	829.0
PABC	71.75	69.06	69.55	69.06	71.0
SHFA	145.0	141.9	142.00	144.99	145.0
STPL	6.6	6.31	6.38	6.43	6.36
TRIPF	114.0	112.0	112.95	112.0	112.5
UBDL	13.74	12.24	13.30	13.74	12.25
UDPL	38.5	38.44	37.25	38.5	38.44

Company	Close	Change	High	Low	Volume
FFLM	2.22	2.22	2.21	2.22	2.22
FANM	3.1	2.61	3.10	3.0	3.0
FECM	4.74	4.0	4.11	4.4	4.2
FEM	2.99	2.7	2.60	2.9	2.99
FTMM	4.99	4.7	4.80	4.99	4.9
FHAM	16.06	16.0	16.00	16.01	16.05
FIBLM	3.05	2.82	3.06	2.82	3.05
OLPM	13.69	13.02	13.70	13.4	13.68
ORM	6.98	6.76	6.86	6.98	6.76
FPRM	8.4	7.57	7.98	7.57	8.4
PIM	11.94	10.15	11.09	10.15	11.0
PMI	1.98	1.8	1.85	1.83	1.85
FPJM	1.47	1.43	1.47	1.43	1.47
SINDM	10.8	10.6	10.50	10.6	10.6
FTSM	17.3	17.3	17.15	17.3	17.3
TRSM	1.99	1.9	1.85	1.99	1.9
FUDLM	8.08	7.25	7.87	7.25	8.0
UCAPM	1.99	1.82	1.84	1.84	1.96

Company	Close	Change	High	Low	Volume
MARI	2789.0	2750.0	2754.44	2754.0	2789.0
OGDC	134.25	131.7	132.12	132.8	133.7
POL	494.99	489.0	491.59	493.88	489.99
PPL	121.5	119.5	119.42	120.0	120.01

Company	Close	Change	High	Low	Volume
APL	400.0	397.11	399.00	399.0	398.75
BPL	23.0	22.3	23.40	22.3	22.31
HASCOL	6.85	6.61	6.72	6.66	6.66
HTL	36.65	34.55	34.66	34.69	36.25
OBOY	6.78	6.4	6.70	6.42	6.52
PSO	171.43	168.98	170.43	170.98	169.44
SHEL	132.7	128.5	131.80	132.0	129.25
SNGP	67.24	66.2	66.12	66.58	66.3
SSGC	10.28	10.07	10.15	10.11	10.1

Company	Close	Change	High	Low	Volume
CEPB	33.45	32.51	32.45	32.61	32.65
CPPL	122.0	120.0	120.00	122.0	121.5
MERIT	12.7	12.25	12.30	12.5	12.5
PKGS	480.0	468.0	468.29	468.0	477.0
PPP	72.0	70.0	72.51	70.15	72.0
RPL	15.35	14.8	15.28	15.11	15.05
SEPL	141.0	131.0	132.00	132.0	135.62
SPEL	15.35	14.53	14.66	15.23	15.3

Company	Close	Change	High	Low	Volume
ABOT	695.0	670.0	675.85	670.0	680.0
AGP	89.5	85.25	85.11	89.5	87.1
CPHL	28.75	27.75	27.92	28.01	28.5
FEROZ	237.48	230.0	228.07	230.0	234.0
GLAXO	129.94	124.31	126.85	127.95	127.0
HALEON	259.0	242.0	247.85	243.5	253.0
HINOON	684.9	670.0	677.93	670.0	683.5
HPL	1400.0	1400.0	1367.35	1400.0	1400.0
IBLHL	33.6	32.02	32.69	33.6	32.65
MACTER	88.0	85.4	91.00	86.0	88.0
OTSU	124.2	116.0	120.67	116.0	120.0
SEARL	58.5	56.9	57.09	57.15	57.5

Company	Close	Change	High	Low	Volume
ALTN	23.58	22.4	22.54	22.89	23.18
EPQL	28.49	27.81	28.23	28.23	28.2
HUBC	144.9	139.51	139.75	139.51	143.9
KEL	5.13	4.86	4.86	4.86	4.99
KOHE	41.79	40.3	40.99	40.76	41.3
KOHP	6.29	5.75	6.01	6.14	5.99
KAPCO	33.88	32.76	32.98	33.1	32.95
LPL	24.12	23.2	23.10	23.3	23.75
NCPL	30.7	30.03	30.22	30.25	30.18
NPL	37.87	36.55	36.67	36.8	37.24
PKGP	88.5	86.5	86.50	88.5	87.0
SGPL	7.3	6.28	6.78	7.05	7.3
SPWL	18.81	18.65	18.72	18.76	18.74
SEL	11.3	11.0	11.02	11.3	11.29
TSPL	10.4	9.99	9.40	10.0	10.4

Company	Close	Change	High	Low	Volume
BRRG	14.83	14.0	14.18	14.13	14.71
JVDC	37.0	35.5	35.46	35.5	36.1
PACE	3.99	3.81	3.87	3.99	3.91
TPLP	10.79	10.52	10.64	10.65	10.61

Company	Close	Change	High	Low	Volume
DCR	16.24	16.01	16.17	16.2	16.14
GRR	14.5	13.5	13.92	13.95	14.15
TPLRF1	15.92	15.9	15.26	15.92	15.9

Company	Close	Change	High	Low	Volume
ATRL	383.99	378.26	380.64	381.0	380.88
CNERGY	4.37	4.3	4.33	4.35	4.31
NRL	273.88	269.1	270.58	271.5	270.0
PRL	26.35	25.8	25.85	25.9	26.16

Company	Close	Change	High	Low	Volume
AGSML	5.95	5.41	5.82	5.71	5.41
ADAMS	43.95	43.0	42.32	43.46	43.44
AABS	544.97	519.0	529.91	522.01	519.0
ALNRS	92.85	83.26	86.19	83.35	86.99
CHAS	71.0	69.99	69.53	70.0	71.0
DWSM	6.25	5.36	5.72	5.81	5.56
FRSM	55.6	52.98	57.59	52.98	53.11
HRPL	37.0	35.05	36.50	37.0	35.05
HABSM	67.0	63.3	67.00	63.3	66.0
HWQS	9.97	9.5	9.51	9.97	9.5
JDWS	530.0	500.01	506.52	525.0	505.0
JSML	20.86	19.5	19.53	20.2	20.85
MRNS	55.18	53.55	54.13	54.49	54.75
MIRKS	34.0	33.1	33.45	33.5	33.61
NONS	106.0	104.0	105.00	104.0	106.0
SKRS	8.7	8.31	8.51	8.44	8.57
SANSM	25.74	23.5	24.28	23.5	25.74
SHSML	406.8	406.8	442.17	406.8	406.8
SHJS	98.95	88.01	95.54	88.4	96.5
SML	35.0	35.0	35.00	35.0	35.0
SASML	37.4	34.18	34.67	36.95	37.29
TSML	66.6	66.0	68.00	66.5	66.6
TCORP	14.9	13.85	14.49	14.55	14.69
TCORPCPS	6.59	6.59	6.10	6.59	6.59
TICL	310.0	300.01	304.77	300.01	310.0

Company	Close	Change	High	Low	Volume
GATI	230.0	217.0	226.35	220.33	218.25
IBFL	375.0	370.0	372.26	370.0	374.0
IMAGE	13.77	13.35	13.60	13.77	13.5
PSYL	23.79	22.11	22.11	23.65	23.0
RUPL	17.65	16.6	17.00	16.75	17.45

Company	Close	Change	High	Low	Volume
AIRLINK	77.2	74.25	74.43	74.3	76.15
AVN	57.5	54.6	54.71	54.6	56.35
HCL	505.0	477.18	518.67	505.0	498.5
HUMNL	12.2	11.77	11.92	11.99	11.85
MDTL	1.83	1.7	1.77	1.8	1.75
NETSOL	129.92	120.01	120.30	120.01	129.92
OCTOPUS	67.61	62.7	62.60	63.0	67.61
PTC	14.02	13.51	13.77	13.79	13.89
PAKD	78.0	75.05	75.50	75.5	75.35
SYM	6.7	6.05	6.11	6.2	6.3
SYS	461.29	427.7	427.12	427.7	455.5
TELE	8.29	7.97	7.96	8.0	8.1
TPL	5.41	5.26	5.27	5.41	5.3
TPLT	7.39	6.6	7.08	7.08	7.0
TRG	64.35	61.05	61.54	61.99	62.8
WTL	1.37	1.34	1.34	1.34	1.34

Company	Close	Change	High	Low	Volume
ANTM	9.3	9.0	8.60	9.3	9.0
ADMM	49.98	48.56	49.50	49.56	49.47
ARUJ	14.49	13.63	14.82	13.87	13.63
ANL	8.49	8.15	8.30	8.4	8.25
BHAT	1099.99	998.2	1085.00	1085.0	1050.01
BTL	298.0	260.0	277.41	298.0	265.0
CRTM	14.38	13.7	14.23	14.0	14.38
FASM	305.0	290.0	300.06	305.0	290.0
FZCM	133.15	133.1	140.00	133.1	133.15
FML	87.79	80.07	87.03	87.79	80.07
GFIL	10.7	9.16	9.71	9.95	10.2
GATM	21.74	21.05	21.25	21.24	21.37
HAEL	8.74	8.4	8.61	8.7	8.72
INKL	13.34	13.34	14.50	13.34	13.34
ILP	83.0	81.01	81.05	82.9	82.0
JUBS	14.28	13.29	14.45	14.28	14.2
KOIL	9.0	8.71	8.99	9.0	8.85
KML	35.0	35.0	35.93	35.0	35.0
KTML	87.5	83.11	86.06	83.11	87.0
MSOT	58.0	51.25	55.71	58.0	55.9
MEHT	514.83	500.0	490.00	514.83	500.0
NCL	29.89	29.1	29.50	29.15	29.26
NML	73.39	71.53	72.09	72.25	73.0
PASM	4.02	3.26	3.02	4.02	4.02
QUET	6.86	6.5	6.89	6.51	6.86
REDCO	7.5	7.01	7.10	7.1	7.5
SFL	0	0	1480.00	0	0
SAPT	1222.0	1222.0	1300.00	1222.0	1222.0
STML	24.1	24.1	24.00	24.1	24.1
STYLERS	52.48	51.99	48.73	52.48	51.99
SURC	142.99	135.0	132.89	142.99	140.0
TOWL	145.0	143.0	143.00	143.0	145.0
ZAHID	28.02	28.02	29.95	28.02	28.02

Company	Close	Change	High	Low	Volume
AATM	4.07	4.07	3.07	4.07	4.07
ARCTM	15.5	14.83	14.80	14.94	15.1
ASTM	15.0	14.0	14.95	14.98	15.0
CWSM	30.99	26.39	28.69	27.3	30.27
CTM	2.97	2.65	2.80	2.7	2.81
CFL	59.0	58.0	61.00	59.0	58.0
DSIL	2.6	2.45	2.49	2.49	2.59
DSML	15.0	12.88	14.00	12.88	15.0
DFSM	4.28	3.94	4.14	4.25	4.08
ELCM	78.62	78.62	85.46	78.62	78.62
ELSM	89.0	85.0	82.46	85.5	89.0
GADT	199.0	191.0	194.42	199.0	191.1
GUSM	3.4	3.4	2.40	3.4	3.4
GSPM	3.08	3.08	2.08	3.08	3.08
HIRAT	1.79	1.62	1.63	1.62	1.69
IDRT	12.58	12.58	13.67	12.58	12.58
IDYM	130.0	127.0	126.00	127.0	130.0
JATM	98.8	88.55	96.25	89.25	91.5
JKSM	49.65	45.68	49.65	45.68	49.65
JDMT	71.49	66.0	70.14	66.0	71.49
KOHTM	16.89	15.5	15.64	16.89	15.53
KOSM	4.49	4.3	4.35	4.49	4.4
MQTM	34.5	34.5	37.00	34.5	34.5
NAGC	52.5	52.4	52.50	52.5	52.4
NCML	4.1	4.09	4.05	4.09	4.1
PRET	332.01	315.5	330.59	331.0	315.5
RUBY	8.29	7.2	7.29	7.2	8.29
SAIF	12.29	11.33	11.89	12.29	11.98
SNAI	29.93	26.7	28.97	29.93	27.3
SSML	7.0	6.3	6.50	7.0	6.31
SERT	9.2	8.51	8.65	9.2	9.2
SHDT	14.45	14.4	14.40	14.4	14.45
SHCM	17.8	16.0	16.48	17.58	16.0
SUTM	91.51	89.51	89.16	91.51	91.49
TATM	63.99	61.4	61.25	61.4	63.99

Company	Close	Change	High	Low	Volume
ASHT	15.74	15.74	17.11	15.74	15.74
PRWM	28.5	28.0	27.78	28.5	28.5
STJT	80.03	80.03	81.40	80.03	80.03
YOUW	3.69	3.51	3.52	3.55	3.65
ZTL	11.71	11.1	11.35	11.71	11.1

Company	Close	Change	High	Low	Volume
KHTC	305.0	294.1	299.00	305.0	296.0
PAKT	965.0	881.01	931.23	960.0	920.0

Company	Close	Change	High	Low	Volume
CLVL	7.84	7.35	7.58	7.57	7.65
PNSC	317.0	311.0	316.18	316.0	312.1
PIBTL	6.75	6.3	6.55	6.3	6.75
PICT	43.4	42.12	43.04	43.0	42.7
SLGL	9.1	8.7	8.94	9.08	8.9
GEMBLUEX	22.45	22.43	24.38	22.43	22.45

Company	Close	Change	High	Low	Volume
POML	110.0	107.1	109.45	107.1	110.0
SSOM	71.2	66.51	66.20	71.2	69.99

Company	Close	Change	High	Low	Volume
BNWM	28.25	27.5	27.03	28.25	28.0

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