Stocks 2024-07-04 - Business

Pakistan Stock Exchange Updates

KARACHI July 4th: At the close of trading.

Company	Close	Change	High	Low	Volume
AGTL	356.99	351.0	352.49	356.99	352.0
ATLH	544.5	520.99	536.86	544.5	526.0
DFML	43.1	41.91	41.92	42.2	42.35
GAL	178.0	174.01	173.13	174.99	174.8
GHNI	282.9	274.5	275.62	277.5	276.5
HINO	292.0	290.0	290.00	290.12	290.0
HCAR	282.19	276.96	275.76	277.79	278.0
INDU	1614.99	1580.01	1590.57	1600.02	1592.0
MTL	635.89	632.0	631.78	632.0	634.9
SAZEW	858.99	845.0	843.22	850.0	849.0

Company	Close	Change	High	Low	Volume
AGIL	97.0	95.51	97.22	95.52	96.0
ATBA	324.89	309.1	315.64	315.64	317.02
BWHL	144.0	139.0	138.76	143.25	139.0
BELA	104.11	104.11	95.51	104.11	104.11
DWAE	33.48	33.48	30.72	33.48	33.48
EXIDE	665.0	624.0	624.98	637.0	646.1
GTYR	42.6	40.6	40.85	40.6	41.85
LOADS	10.0	9.6	9.81	9.7	9.7
PTL	37.4	36.65	36.85	37.01	36.8
THALL	478.0	420.0	454.20	420.0	450.0
TBL	23.04	22.5	21.14	23.04	23.04

Company	Close	Change	High	Low	Volume
EMCO	32.4	30.31	31.88	30.5	31.9
FCL	24.0	23.5	23.82	23.65	23.51
PAEL	27.53	26.31	26.75	27.02	26.47
PCAL	163.0	162.0	163.00	162.55	162.1
SIEM	526.0	513.0	514.25	526.0	515.0
WAVES	7.42	7.12	7.09	7.12	7.27
WAVESAPP	12.74	11.25	11.69	11.8	11.3

Company	Close	Change	High	Low	Volume
ACPL	99.43	98.1	98.45	98.51	99.41
BWCL	228.0	220.01	226.79	227.0	227.0
CHCC	163.5	160.0	160.58	161.97	161.0
DGKC	91.75	90.3	90.17	90.5	90.8
DBCI	6.1	5.65	5.96	6.0	5.7
DNCC	14.3	14.3	13.50	14.3	14.3
DCL	9.08	8.7	8.97	8.92	8.92
FCCL	23.18	22.73	22.96	23.0	22.86
FECTC	29.98	29.0	29.18	29.5	29.35
FLYNG	9.17	8.71	8.66	8.74	9.02
GWLC	31.4	30.6	30.90	30.99	30.84
KOHC	280.75	269.0	275.43	279.0	280.0
LUCK	939.0	912.0	913.17	912.99	924.0
MLCF	38.7	37.75	38.21	38.38	37.99
PIOC	181.0	175.05	177.67	179.5	177.98
POWER	5.68	5.48	5.65	5.68	5.5
SMCPL	20.0	19.5	19.97	20.0	19.5
THCCL	37.0	34.5	34.50	34.61	36.35

Company	Close	Change	High	Low	Volume
AGL	25.34	22.93	23.25	23.25	24.4
AGLNCPS	19.47	18.86	17.86	18.86	19.47
ARPL	350.0	341.3	346.00	349.99	343.0
BAPL	37.67	32.71	34.56	35.4	37.67
BERG	77.5	75.0	76.54	76.54	75.15
BIFO	102.38	97.5	101.20	102.38	98.0
BUXL	102.0	96.28	96.74	99.99	98.99
DAAG	346.36	346.36	317.76	346.36	346.36
DOL	22.6	22.1	22.39	22.6	22.16
DYNO	234.5	227.01	230.19	227.01	229.99
EPCLPS	11.8	11.7	11.50	11.77	11.7
EPCL	44.3	43.6	43.71	43.6	43.89
GCIL	13.45	12.5	12.34	12.65	13.15
GGL	10.27	9.75	9.72	9.85	9.95
ICL	46.0	44.9	46.00	45.0	45.7
LPGL	54.86	52.0	50.33	54.86	54.86
LOTCHEM	18.08	17.61	17.84	17.99	17.8
LCI	927.0	919.0	922.19	922.19	920.0
NICL	112.0	110.01	111.00	110.01	111.75
NRSL	19.9	19.25	19.56	19.32	19.9
PAKOXY	82.0	80.52	80.67	80.75	80.58
SITC	315.0	311.0	314.80	315.0	311.0
SPL	13.4	12.85	13.23	12.85	13.04
WAHN	204.49	204.49	204.49	204.49	204.49

Company	Close	Change	High	Low	Volume
HGFA	6.98	6.7	6.79	6.98	6.75
HIFA	2.98	2.73	2.86	2.73	2.9
TSMF	4.9	4.85	4.60	4.85	4.9

Company	Close	Change	High	Low	Volume
ABL	112.3	110.6	110.84	111.0	112.3
AKBL	27.5	25.12	25.73	25.7	26.56
BOP	5.65	5.33	5.40	5.51	5.6
BAFL	71.89	69.5	70.31	71.69	69.75
BAHL	115.9	113.5	114.54	115.8	114.49
BML	2.14	2.03	2.10	2.09	2.03
BOK	11.89	11.01	11.41	11.5	11.59
BIPL	23.4	23.0	23.11	23.25	23.1
FABL	56.89	53.4	53.78	54.1	56.65
HBL	134.9	127.0	132.52	132.49	132.39
HMB	72.0	70.2	71.48	71.6	71.48
JSBL	11.41	10.18	11.01	11.4	10.4
MCB	233.0	229.75	231.43	231.0	230.01
MEBL	242.8	239.0	239.96	240.5	242.5
NBP	44.3	42.36	44.33	43.55	43.1
SBL	13.08	12.1	12.00	12.49	13.05
SILK	1.02	0.94	0.97	0.99	0.95
SNBL	13.4	12.91	13.22	13.1	13.0
SCBPL	73.98	70.2	72.12	73.98	73.0
UBL	264.5	260.51	261.72	262.0	262.5

Company	Close	Change	High	Low	Volume
AGHA	10.25	10.03	10.14	10.15	10.15
ASL	7.9	7.42	7.56	7.69	7.85
ASLPS	9.0	8.8	9.00	8.81	9.0
ASTL	27.19	26.31	26.74	26.65	26.9
BECO	6.83	6.4	6.60	6.6	6.4
BCL	135.0	128.5	128.16	128.5	130.9
CSAP	55.88	53.0	55.20	55.88	53.85
DADX	49.32	41.3	45.25	49.32	46.5
DSL	5.85	5.7	5.83	5.71	5.71
HSPI	12.5	11.73	12.02	12.44	12.0
INIL	216.6	204.0	205.67	206.85	211.5
ISL	89.2	85.6	87.06	87.75	87.0
ITTEFAQ	6.29	6.1	6.17	6.25	6.1
KSBP	113.97	111.5	113.99	111.6	112.0
MSCL	12.99	12.01	12.26	12.04	12.15
MUGHAL	96.25	92.71	93.84	94.05	93.6
PECO	650.01	650.0	672.54	650.01	650.0

Company	Close	Change	High	Low	Volume
ACIETF	10.57	10.39	10.27	10.39	10.55
HBLTETF	102.2	102.2	102.20	102.2	102.2
JSGBETF	19.62	19.35	19.03	19.62	19.35
JSMFETF	19.7	19.59	19.44	19.7	19.63
MIIETF	11.24	11.15	11.14	11.24	11.16
MZNPETF	14.72	13.73	14.40	14.6	13.9
UBLPETF	18.15	17.86	19.28	18.15	17.94

Company	Close	Change	High	Low	Volume
AHCL	55.89	52.05	54.00	54.45	55.89
ENGRO	333.45	328.99	330.89	331.25	330.2
EFERT	170.54	168.05	168.62	169.25	169.5
FATIMA	53.85	52.95	53.11	53.49	53.35
FFBL	38.4	36.25	38.04	38.24	36.8
FFC	170.0	166.85	168.29	168.7	167.3

Company	Close	Change	High	Low	Volume
ASC	8.38	8.06	8.24	8.37	8.13
PREMA	14.24	13.6	13.92	14.0	13.7
BNL	13.24	12.8	13.00	13.2	12.8
CLOV	49.4	47.5	48.67	49.25	47.96
COLG	1214.0	1197.97	1201.02	1205.0	1199.5
FFL	9.51	9.35	9.35	9.4	9.4
FCEPL	70.98	67.61	70.45	70.98	68.25
GLPL	129.99	126.25	128.86	129.99	126.25
MFL	26.75	25.9	26.41	26.5	25.97
MFFL	143.0	137.15	138.84	140.9	138.8
MUREB	510.0	495.0	504.13	510.0	502.51
NATF	193.81	176.25	177.81	178.58	189.35
NESTLE	7100.0	6955.0	7060.41	7090.99	6955.0
QUICE	6.19	5.17	5.21	5.2	5.72
RMPL	7680.0	7525.0	7517.64	7680.0	7641.47
SHEZ	94.2	93.62	94.04	94.2	94.2
SCL	300.0	280.0	300.00	300.0	290.0
TOMCL	37.0	35.84	36.64	36.99	36.32
TREET	16.66	16.11	16.39	16.5	16.2
UPFL	18349.0	18199.0	18162.50	18199.0	18344.99
UNITY	32.28	31.46	31.85	31.9	31.75

Company	Close	Change	High	Low	Volume
AGHA-JUL	10.4	10.22	10.32	10.34	10.38
AGL-JUL	25.63	23.21	23.55	23.6	24.72
AIRLINK-JUL	92.95	90.1	91.19	91.5	92.3
ASL-JUL	7.9	7.6	7.66	7.68	7.84
ASC-JUL	8.32	8.2	8.46	8.31	8.21
AKBL-JUL	27.8	25.06	26.03	26.15	27.34
ATRL-JUL	357.5	349.0	350.61	351.95	356.11
AVN-JUL	56.8	55.31	56.10	56.19	55.53
BOP-JUL	5.74	5.42	5.48	5.55	5.67
BAFL-JUL	72.39	70.42	71.36	72.0	70.6
BML-JUL	2.13	2.07	2.12	2.13	2.07
BIPL-JUL	23.46	23.3	23.46	23.46	23.32
CEPB-JUL	31.39	31.1	30.79	31.3	31.1
CHCC-JUL	165.0	162.15	162.01	163.34	163.0
CPHL-JUL	34.17	32.25	33.79	34.17	32.49
CNERGY-JUL	4.09	3.97	4.00	4.0	4.05
DGKC-JUL	92.8	91.48	91.52	91.65	91.99
DOL-JUL	22.88	22.4	22.35	22.88	22.4
DCL-JUL	9.32	8.89	9.13	9.32	9.02
DFML-JUL	43.6	42.5	42.55	42.64	42.9
EFERT-JUL	172.0	169.5	170.50	171.0	169.5
EPCL-JUL	44.8	43.4	44.41	43.4	44.38
FCCL-JUL	23.44	23.05	23.25	23.35	23.27
FFBL-JUL	39.0	36.9	38.67	38.51	37.26
FFC-JULB	170.0	168.75	169.46	169.0	168.99
FFL-JUL	9.63	9.3	9.51	9.3	9.52
FABL-JUL	57.25	54.1	54.61	54.3	57.25
FLYNG-JUL	9.24	8.9	8.80	8.9	9.14
FCEPL-JUL	71.5	69.0	71.09	71.5	69.0
GHGL-JUL	27.71	27.5	27.10	27.5	27.71
GGL-JUL	10.37	9.93	9.87	9.93	10.21
GATM-JUL	20.82	20.64	20.72	20.75	20.8
HBL-JUL	136.7	128.5	134.10	134.0	134.07
HUBC-JULB	171.25	166.5	169.23	169.79	166.5
HUMNL-JUL	11.2	10.69	10.89	11.2	10.8
INIL-JUL	219.0	210.37	209.02	210.5	214.0
ISL-JUL	90.2	86.1	88.31	86.1	88.1
ILP-JUL	73.5	71.9	71.26	71.9	72.53
JSBL-JUL	10.9	10.3	11.15	10.9	10.5
KEL-JUL	4.8	4.67	4.80	4.79	4.8
KOHC-JUL	282.0	280.0	279.00	280.0	282.0
KOSM-JUL	4.28	4.17	4.22	4.25	4.2
KAPCO-JUL	33.9	33.57	33.67	33.7	33.9
LPL-JUL	27.3	25.99	26.14	27.3	25.99
LOTCHEM-JUL	18.2	17.9	18.09	18.1	17.96
LUCK-JUL	950.0	924.0	926.48	934.0	946.45
MLCF-JUL	39.14	38.25	38.79	39.1	38.47
MCB-JUL	0	0	237.72	0	0
MEBL-JUL	245.9	235.43	241.39	245.9	241.5
MUGHAL-JUL	97.0	94.0	95.06	95.0	94.49
NBP-JUL	44.81	42.9	44.84	44.5	43.8
NATF-JUL	196.84	193.6	180.59	196.83	196.7
NRL-JUL	275.0	267.3	267.38	268.1	274.1
NETSOL-JUL	145.79	140.5	142.75	143.0	141.95
NCPL-JUL	30.7	30.14	30.30	30.47	30.17
NML-JUL	70.97	69.5	70.49	70.97	69.86
NPL-JUL	40.1	40.1	40.45	40.1	40.1
OGDC-JULB	140.49	136.4	138.80	138.5	136.85
PSO-JUL	178.7	173.62	174.32	174.7	175.4
PTC-JUL	13.02	12.02	12.59	12.59	12.64
PAEL-JUL	27.88	26.65	27.13	27.2	26.83
PIBTL-JUL	6.32	6.2	6.27	6.27	6.22
POL-JUL	550.0	530.0	520.01	550.0	530.0
PPL-JULB	127.23	124.0	126.48	126.89	124.52
PRL-JUL	24.76	24.2	24.19	24.35	24.55
PIAHCLA-AUG	19.19	18.5	17.61	19.19	19.19
PIAHCLA-JUL	18.8	17.75	17.25	18.8	18.8
PIOC-JUL	180.5	177.5	178.93	180.0	178.51
POWER-JUL	5.62	5.6	5.70	5.62	5.6
SAZEW-JUL	869.9	856.01	855.80	864.0	860.02
SHEL-JUL	146.45	142.01	144.49	143.6	142.52
SNBL-JUL	13.4	12.8	13.38	13.38	13.24
SNGP-JUL	71.4	69.2	69.17	69.2	70.05
SSGC-JUL	10.34	9.98	10.03	10.15	10.03
SYS-JUL	438.0	431.5	433.56	438.0	436.0
TGL-JUL	119.5	117.5	119.00	119.0	119.5
TELE-JUL	8.44	8.17	8.15	8.31	8.17
TOMCL-JUL	37.49	36.29	37.16	37.01	36.7
SEARL-JUL	60.5	59.75	59.98	60.19	60.0
TPLP-JUL	9.35	9.14	9.05	9.2	9.19
TREET-JUL	16.85	16.4	16.63	16.8	16.45
TRG-JUL	63.3	61.75	62.91	63.2	61.75
UBL-JUL	268.0	262.0	265.00	266.49	265.0
UNITY-JULB	32.69	31.9	32.25	32.23	32.25
WAVES-JUL	7.5	7.23	7.20	7.23	7.36
WTL-JUL	1.3	1.27	1.29	1.28	1.29
YOUW-JUL	0	0	3.46	0	0

Company	Close	Change	High	Low	Volume
BGL	13.04	12.0	13.03	13.04	12.52
FRCL	18.0	17.0	18.02	17.0	18.0
GHGL	27.57	26.85	26.75	26.85	27.21
GVGL	41.05	40.49	40.41	40.5	40.51
GGGL	6.75	6.34	6.35	6.35	6.5
STCL	14.6	14.03	14.60	14.03	14.6
TGL	118.2	115.56	117.19	116.26	117.5

Company	Close	Change	High	Low	Volume
AICL	35.99	35.25	35.61	35.56	35.8
ALIFE	37.99	35.23	36.34	36.0	36.03
ASIC	13.25	13.25	14.00	13.25	13.25
AGIC	19.2	19.0	19.10	19.1	19.1
ALAC	5.24	5.23	5.21	5.24	5.23
ATIL	40.98	40.62	40.27	40.98	40.97
CENI	25.0	23.57	24.90	23.57	24.11
CSIL	3.17	2.9	3.05	3.1	2.95
EFUG	89.59	89.59	87.46	89.59	89.59
EFUL	184.99	184.99	183.99	184.99	184.99
HICL	7.31	7.31	7.31	7.31	7.31
IGIHL	140.0	128.25	131.58	131.6	130.0
IGIL	13.98	13.7	13.68	13.7	13.89
JLICL	130.0	128.01	130.00	130.0	130.0
JGICL	51.95	48.06	49.49	51.95	48.06
PKGI	8.63	7.84	8.36	8.2	8.63
PAKRI	12.17	11.6	11.79	11.8	11.78
PIL	1.96	1.75	1.80	1.96	1.75
PINL	7.5	6.3	7.00	7.5	6.99
RICL	9.0	8.6	9.02	9.0	9.0
SHNI	4.63	4.35	4.50	4.35	4.63
TPLI	15.0	12.73	13.99	14.0	12.73
UNIC	13.49	12.75	12.80	13.49	13.1
UVIC	8.7	7.6	7.93	7.61	7.75

Company	Close	Change	High	Low	Volume
786	5.43	5.01	5.40	5.02	5.3
AKDSL	16.66	15.82	16.07	16.11	16.1
AMBL	14.4	14.4	14.75	14.4	14.4
AHL	62.24	60.0	62.16	62.0	60.9
CASH	17.5	16.01	16.10	16.01	17.5
CYAN	26.84	26.08	26.51	26.08	26.27
DEL	5.44	5.2	5.34	5.44	5.21
DAWH	169.95	166.51	168.63	169.95	167.83
DLL	243.0	228.15	235.00	230.0	239.0
EFGH	26.6	23.54	24.87	24.0	24.7
ESBL	4.0	3.85	3.93	4.0	3.95
FNEL	3.92	3.11	3.85	3.85	3.85
FCIBL	7.99	7.41	7.61	7.99	7.41
FCEL	9.48	8.92	9.91	9.48	9.35
FDPL	2.48	2.25	2.33	2.48	2.25
IML	13.0	12.0	12.00	12.0	12.0
ICIBL	1.45	1.33	1.38	1.45	1.4
FCSC	1.45	1.3	1.39	1.45	1.34
JSCL	19.69	19.0	19.25	19.69	19.29
JSCLPSA	8.0	7.55	8.18	7.55	8.0
JSGCL	176.0	163.26	178.06	175.9	175.9
LSECL	4.88	4.21	4.33	4.35	4.4
LSEFSL	7.42	6.51	6.42	6.66	7.42
LSEVL	6.12	5.9	5.95	5.99	5.99
MCBIM	34.49	33.97	33.49	33.97	34.49
NEXT	5.08	4.77	5.00	5.08	5.08
OLPL	28.0	27.75	28.00	28.0	28.0
PSX	15.19	13.93	13.94	13.93	15.19
PASL	2.1	1.91	1.97	1.97	1.93
PIAHCLA	18.46	17.26	16.94	18.46	18.46
PIAHCLB	470.0	470.0	511.81	470.0	470.0
SIBL	5.15	4.16	4.73	4.16	5.13
TSBL	10.0	8.66	9.57	9.5	8.81

Company	Close	Change	High	Low	Volume
CJPL	3.28	2.72	3.10	3.23	3.1
SUHJ	32.38	32.38	29.71	32.38	32.38

Company	Close	Change	High	Low	Volume
GRYL	4.92	3.75	3.92	3.76	4.92
PGLC	9.5	7.65	8.50	8.0	9.45
SLL	2.84	2.84	2.67	2.84	2.84

Company	Close	Change	High	Low	Volume
BATA	1790.0	1710.02	1748.04	1710.03	1790.0
LEUL	13.11	13.11	13.02	13.11	13.11
SGF	71.74	68.8	70.13	71.74	69.03
SRVI	1008.0	970.0	992.75	1000.0	975.0

Company	Close	Change	High	Low	Volume
AKDHL	141.38	141.38	129.71	141.38	141.38
ECOP	17.65	16.53	16.91	17.17	16.53
GAMON	12.79	11.55	12.23	12.79	12.05
MACFL	18.75	18.0	18.01	18.0	18.28
MWMP	25.9	21.64	23.78	25.8	21.64
META	11.75	11.17	10.97	11.17	11.5
OML	25.5	25.5	27.00	25.5	25.5
PHDL	620.0	595.0	605.83	613.0	605.0
PSEL	838.99	778.1	802.27	838.99	804.99
PABC	72.3	71.0	72.03	72.3	71.2
SHFA	150.0	140.01	144.29	150.0	145.0
STPL	6.0	5.66	5.72	5.66	5.89
TRIPF	126.44	114.0	116.00	114.0	119.0
UBDL	14.2	13.13	14.02	14.2	13.5
UDPL	40.0	39.0	39.00	40.0	39.0

Company	Close	Change	High	Low	Volume
FFLM	2.88	2.5	2.61	2.88	2.5
FANM	3.49	3.13	3.49	3.49	3.39
BFMOD	5.95	5.95	5.00	5.95	5.95
FECM	10.0	8.45	9.45	10.0	8.45
FEM	3.9	3.1	3.50	3.9	3.6
FTMM	5.6	5.1	5.04	5.27	5.38
FHAM	16.75	16.2	16.60	16.75	16.59
OLPM	14.44	14.0	13.72	14.44	14.01
ORM	6.99	6.97	6.97	6.99	6.97
PIM	11.74	10.2	11.11	10.99	11.74
PMI	2.27	2.15	2.19	2.21	2.24
FPJM	1.97	1.68	1.79	1.8	1.93
SINDM	10.7	10.7	10.70	10.7	10.7
FTSM	17.91	16.43	16.43	16.43	17.83
TRSM	3.19	2.51	3.00	3.19	2.89
UCAPM	3.98	2.91	2.98	3.3	3.98

Company	Close	Change	High	Low	Volume
MARI	2754.0	2698.0	2713.52	2715.01	2735.0
OGDC	138.64	134.6	136.75	137.4	135.3
POL	547.77	515.0	515.95	519.9	520.0
PPL	125.9	122.8	124.72	125.0	123.15

Company	Close	Change	High	Low	Volume
APL	418.0	408.0	409.36	412.0	415.0
BPL	23.99	23.26	23.25	23.26	23.99
HASCOL	6.94	6.05	6.09	6.15	6.63
HTL	35.9	34.76	35.50	35.27	35.14
OBOY	6.2	6.16	6.20	6.19	6.2
PSO	176.5	171.61	171.92	172.99	173.5
SHEL	144.9	140.0	142.47	143.4	141.32
SNGP	70.6	68.4	68.22	68.5	69.25
SSGC	10.21	9.86	9.95	10.08	9.9

Company	Close	Change	High	Low	Volume
Century Paper	30.5	30.79	30.5	31.2	0.24

Company	Close	Change	High	Low	Volume
Cherat Packg	118.0	119.98	124.0	124.0	-3.68

Company	Close	Change	High	Low	Volume
Int. Packaging Films	23.62	23.7	23.69	23.97	0.01

Company	Close	Change	High	Low	Volume
Merit Packaging	11.85	11.9	12.38	12.38	-0.22

Company	Close	Change	High	Low	Volume
Packages Ltd.	520.0	533.0	520.0	533.0	5.88

Company	Close	Change	High	Low	Volume
Pak Paper Prod	77.42	77.42	77.8	77.8

Company	Close	Change	High	Low	Volume
Roshan Packages	14.36	14.55	14.4	14.8	0.15

Company	Close	Change	High	Low	Volume
Security Paper	134.04	134.04	137.72	137.72	-1.76

Company	Close	Change	High	Low	Volume
Synthetic Prod	15.0	15.32	15.27	16.1	-0.4

Company	Close	Change	High	Low	Volume
ABOT	808.0	780.0	800.19	795.0	795.0
AGP	102.0	94.12	94.02	94.85	99.05
CPHL	33.2	31.85	33.31	33.1	32.1
FEROZ	251.0	246.5	250.05	250.5	247.5
GLAXO	151.0	142.0	144.01	146.0	143.3
HALEON	319.0	298.0	305.00	300.15	313.0
HINOON	729.8	714.5	719.12	723.6	720.0
HPL	1600.0	1600.0	1600.00	1600.0	1600.0
IBLHL	31.9	31.55	31.66	31.9	31.61
MACTER	95.0	92.0	92.10	92.0	95.0
OTSU	116.0	115.98	116.00	116.0	116.0
SEARL	59.8	59.0	59.11	59.44	59.2

Company	Close	Change	High	Low	Volume
ALTN	23.69	23.4	23.41	23.4	23.41
EPQL	28.2	28.0	28.13	28.2	28.16
HUBC	169.2	164.7	166.69	167.98	164.74
KEL	4.75	4.61	4.71	4.7	4.75
KOHE	41.24	40.92	41.00	41.22	41.1
KOHP	7.7	6.0	6.70	7.3	6.16
KAPCO	33.53	32.91	33.21	33.16	33.5
LPL	26.39	25.7	25.88	26.0	25.79
NCPL	30.1	29.77	29.92	30.0	29.99
NPL	40.0	39.4	39.83	39.8	39.95
PKGP	93.25	88.0	88.01	88.0	88.0
SGPL	16.9	15.5	15.50	16.9	16.9
SPWL	18.73	18.6	18.67	18.7	18.7
SEL	11.01	11.01	11.17	11.01	11.01
TSPL	9.45	9.1	9.20	9.35	9.2

Company	Close	Change	High	Low	Volume
BRRG	15.7	14.67	15.69	15.7	15.69
JVDC	39.45	36.0	36.41	39.45	36.99
PACE	3.39	3.13	3.19	3.22	3.38
TPLP	9.24	8.95	8.93	8.95	9.08

Company	Close	Change	High	Low	Volume
DCR	17.0	16.5	16.95	16.95	17.0
GRR	14.0	14.0	13.95	14.0	14.0
TPLRF1	15.64	13.83	15.20	15.64	14.86

Company	Close	Change	High	Low	Volume
ATRL	353.9	344.05	345.46	347.9	351.69
CNERGY	4.05	3.7	3.95	4.0	3.99
NRL	271.99	263.51	263.23	264.1	270.2
PRL	24.5	23.91	23.84	23.91	24.22

Company	Close	Change	High	Low	Volume
AGSML	5.99	5.4	5.60	5.5	5.83
ADAMS	46.98	42.18	46.10	45.62	46.0
AABS	519.0	505.0	508.44	519.0	506.05
ALNRS	85.0	80.02	85.00	80.02	83.53
CHAS	69.9	64.15	66.01	65.0	69.9
DWSM	4.98	4.31	4.68	4.31	4.75
FRSM	52.51	49.21	54.04	52.51	50.5
HABSM	64.0	62.06	63.26	63.93	63.13
HWQS	8.8	8.0	8.49	8.8	8.6
JDWS	508.84	485.1	508.84	508.84	507.5
JSML	21.34	20.5	21.00	21.0	21.34
MRNS	57.0	54.5	56.89	54.5	57.0
MIRKS	32.58	31.5	32.74	32.57	31.98
NONS	98.99	96.97	102.67	97.0	96.97
SKRS	8.79	8.42	8.58	8.79	8.73
SANSM	30.0	30.0	30.50	30.0	30.0
SHSML	389.0	371.0	395.00	371.0	389.0
SHJS	0	0	95.00	0	0
SML	42.8	38.15	41.77	38.15	42.79
SASML	41.37	35.02	38.00	41.37	38.0
TSML	82.0	82.0	79.97	82.0	82.0
TCORP	13.19	12.15	12.10	12.15	12.35
TCORPCPS	7.4	7.35	6.99	7.35	7.4
TICL	290.0	285.0	285.99	285.0	290.0

Company	Close	Change	High	Low	Volume
GATI	225.5	214.0	218.81	225.5	219.0
IBFL	377.0	355.01	370.00	357.0	375.0
IMAGE	13.2	12.96	13.07	13.1	13.0
PSYL	28.05	28.05	25.73	28.05	28.05
RUPL	17.25	16.52	16.97	17.0	16.8

Company	Close	Change	High	Low	Volume
AIRLINK	91.9	89.1	89.79	90.29	91.14
AVN	56.0	54.71	55.11	55.36	55.1
HCL	410.0	410.0	410.00	410.0	410.0
HUMNL	11.0	10.55	10.74	11.0	10.62
MDTL	1.77	1.66	1.66	1.77	1.7
NETSOL	144.0	138.8	140.60	141.0	140.74
OCTOPUS	93.6	90.8	91.97	91.1	92.5
PTC	12.87	12.32	12.37	12.5	12.43
PAKD	76.0	71.5	73.26	76.0	75.47
SYM	5.29	5.03	5.18	5.26	5.05
SYS	435.0	424.0	428.85	429.0	429.5
TELE	8.3	8.03	8.08	8.18	8.15
TPL	4.94	4.73	4.78	4.78	4.84
TPLT	6.25	6.15	6.37	6.25	6.2
TRG	62.7	60.9	62.03	62.26	61.1
WTL	1.29	1.26	1.28	1.28	1.29

Company	Close	Change	High	Low	Volume
ANTM	10.76	10.76	9.76	10.76	10.76
ADMM	44.99	43.0	44.40	44.99	43.0
ARUJ	28.44	26.0	26.09	27.99	28.44
ANL	7.65	7.31	7.35	7.31	7.43
BHAT	1000.2	1000.0	1050.00	1000.2	1000.0
CHBL	3.8	3.5	3.75	3.7	3.65
CLCPS	1.94	1.77	1.83	1.94	1.85
CRTM	13.69	13.32	13.66	13.49	13.69
FASM	287.0	281.99	277.30	287.0	282.0
FZCM	129.0	122.5	121.14	129.0	122.8
FML	80.0	77.77	79.90	80.0	80.0
GFIL	11.4	10.31	10.99	10.31	11.0
GATM	20.73	20.32	20.30	20.49	20.42
HAEL	11.35	10.4	11.00	10.82	10.9
INKL	12.9	12.5	12.00	12.5	12.9
ILP	72.8	71.01	70.27	71.01	71.45
JUBS	12.49	12.0	12.10	12.16	12.49
KHYT	354.9	319.99	342.04	354.9	320.0
KOIL	8.6	8.15	8.40	8.55	8.4
KML	36.99	35.89	35.00	35.89	36.99
KTML	81.25	81.25	80.93	81.25	81.25
MSOT	56.68	51.0	52.00	56.68	52.0
MEHT	629.0	540.38	593.82	540.38	629.0
NCL	26.29	25.9	26.01	26.15	26.08
NML	69.96	68.9	69.42	69.9	69.0
PASM	5.0	3.5	4.00	4.63	4.81
REDCO	8.0	7.6	8.59	8.0	7.9
REWM	83.0	83.0	85.00	83.0	83.0
SFL	1500.0	1400.0	1498.80	1400.0	1500.0
SAPT	1324.97	1251.01	1300.78	1251.01	1324.97
STYLERS	48.95	45.0	47.23	48.95	45.0
TOWL	141.0	140.0	140.00	140.8	140.99
ZAHID	29.0	29.0	30.00	29.0	29.0

Company	Close	Change	High	Low	Volume
AATM	30.32	25.32	27.82	25.5	30.32
AMTEX	3.17	3.01	3.09	3.1	3.03
ARCTM	16.13	15.0	14.80	15.97	16.13
ASTM	12.23	10.52	11.22	12.23	12.23
BILF	3.61	3.15	3.55	3.56	3.38
CWSM	24.89	23.0	23.51	23.11	24.0
CTM	3.16	3.0	3.05	3.16	3.01
CFL	63.0	57.99	58.95	58.0	63.0
DMTX	50.91	50.9	46.71	50.9	50.91
DSIL	3.9	3.54	3.58	3.7	3.8
DSML	32.2	28.13	30.85	28.13	30.7
DFSM	3.6	3.33	3.44	3.6	3.4
DMTM	11.0	10.13	11.13	10.2	10.13
DWTM	11.16	9.16	10.16	11.16	10.36
DINT	74.8	74.8	69.89	74.8	74.8
ELCM	71.05	70.0	71.80	70.0	71.05
GADT	182.95	175.0	179.97	181.95	181.5
GUSM	4.6	3.3	3.66	3.3	4.2
GSPM	3.94	3.4	3.68	3.4	3.55
HIRAT	2.85	2.65	2.74	2.75	2.65
IDYM	127.8	120.0	125.20	127.8	124.8
JATM	99.99	92.59	101.48	98.0	92.59
JKSM	57.11	57.11	62.76	57.11	57.11
JDMT	60.94	59.0	59.11	59.0	60.94
KSTM	4.9	4.4	4.77	4.55	4.65
KOHTM	16.98	16.0	16.10	16.0	16.01
KOSM	4.25	4.11	4.16	4.24	4.14
LMSM	11.11	10.99	10.11	11.11	11.11
MQTM	37.4	34.0	34.33	34.0	37.02
NAGC	51.99	51.98	52.50	51.98	51.99
NCML	7.37	7.0	7.15	7.0	7.0
PRET	313.0	310.01	310.05	311.0	313.0
RCML	448.5	448.5	451.55	448.5	448.5
RUBY	8.1	7.06	7.10	7.56	8.1
SAIF	11.68	11.03	10.77	11.2	11.03
SLYT	6.25	5.0	5.43	6.25	5.84
SANE	6.46	4.76	5.46	4.76	6.46
SSML	6.1	6.0	6.34	6.0	6.0
SERT	11.7	10.1	10.74	11.0	10.16
SHDT	15.0	15.0	14.50	15.0	15.0
SHCM	22.21	20.0	20.38	20.0	22.21
SUTM	87.98	86.26	86.86	87.0	86.26
TATM	61.95	61.95	61.15	61.95	61.95

Company	Close	Change	High	Low	Volume
ICCI	7.2	6.85	7.04	7.2	6.88
PRWM	32.0	30.0	30.26	30.0	32.0
STJT	83.99	79.0	78.23	83.99	79.0
YOUW	3.48	3.3	3.41	3.32	3.36
ZTL	11.0	10.3	10.99	10.3	11.0

Company	Close	Change	High	Low	Volume
KHTC	302.0	292.0	295.02	296.1	300.0
PAKT	1100.0	1040.0	1060.45	1100.0	1060.0
PMPK	723.44	661.61	663.71	723.44	722.5

Company	Close	Change	High	Low	Volume
CLVL	8.85	8.5	7.85	8.5	8.85
PNSC	306.0	300.0	302.97	302.01	300.0
PIBTL	6.25	6.13	6.18	6.17	6.15
PICT	41.87	40.7	41.63	41.8	40.99
SLGL	8.85	8.5	8.62	8.56	8.6
GEMBLUEX	17.99	17.5	16.50	17.5	17.99

Company	Close	Change	High	Low	Volume
POML	111.0	110.5	110.42	111.0	110.5
SSOM	73.99	69.0	70.00	69.0	70.51

Company	Close	Change	High	Low	Volume
BNWM	26.5	26.01	26.00	26.05	26.01

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
PACE	5.6600	1.0000	21.46 ▲	66,581,544
TRSM	6.7600	1.0000	17.36 ▲	2,538,889
BECODEF	6.8900	1.0000	16.98 ▲	366,215
CJPLDEF	7.8500	1.0000	14.60 ▲	5,383,096
NCMLDEF	9.0400	1.0000	12.44 ▲	219,027

Company	Price	Change	Change %	Volume
ICIBL	1.6700	-0.3000	-15.23 ▼	9,001,112
UCAPM	2.7200	-0.3400	-11.11 ▼	606,045
LMSMDEF	45.0600	-5.0100	-10.01 ▼	30,440
ARUJ	14.6000	-1.6200	-9.99 ▼	282,254
FTSM	15.0600	-1.6700	-9.98 ▼	17,299

Source: PSX | Updated Sep 05, 2024