Pakistan Stock Exchange Limited

CLOSING RATE SUMMARY

From : 10:00_AM_TO_04:15_PM PageNo: 1
Thursday July 02,2020 Flu No:125/2020
P. Vol.: 315039420 P.KSE100 Ind: 34889.41 P.KSE 30 Ind: 15121.75 Plus : 224
C. Vol.: 383084088 C.KSE100 Ind: 34978.18 C.KSE 30 Ind: 15157.86 Minus: 131
Total 381 Net Change : 88.77 Net Change : 36.11 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CLOSE - END MUTUAL FUND***

HGFA HBL Growth Fund 6239000 7.65 7.60 7.68 7.41 7.62 -0.03
HIFA HBL Invest Fund 4000 2.75 2.75 2.79 2.75 2.79 0.04
***MODARABAS***
BRR B.R.R.Guardian 1000 8.41 7.52 7.52 7.52 7.52 -0.89
FANM AL-Noor Mod 1000 3.00 2.53 3.10 2.53 3.10 0.10
FECM Elite Cap.Mod 2500 1.71 2.10 2.10 2.10 2.10 0.39
FEM Equity Modaraba 51000 3.00 3.30 3.30 2.98 3.23 0.23
FHAM Habib Modaraba 180500 9.70 9.62 9.75 9.60 9.70 0.00
FPJM Punjab Mod 2000 2.00 2.00 2.00 2.00 2.00 0.00
FPRM Paramount Mod 1000 5.00 5.00 5.00 5.00 5.00 0.00
FTMM F.Treet Manuf 4000 9.30 8.50 9.00 8.41 9.00 -0.30
FTSM Tri-Star 1st. M 0 7.99 0.00 7.75 7.75 7.75 -0.24
FUDLM U.D.L.Modaraba 10000 7.00 7.10 7.10 7.00 7.00 0.00
ORIXM Orix Modaraba 14500 18.00 18.00 18.19 18.00 18.19 0.19
PAKMI Pak Mod. 12000 1.49 1.39 1.55 1.39 1.43 -0.06
PIM Popular Islamic 2000 4.00 3.50 3.99 3.00 3.99 -0.01
PMI Prud Mod.1st 27500 0.80 0.85 0.92 0.82 0.91 0.11
SINDM Sindh Modaraba 246000 7.51 8.44 8.51 8.32 8.51 1.00
TRSM Trust Modaraba 500 2.10 0.00 2.22 2.22 2.10 0.00
***LEASING COMPANIES***
OLPL Orix Leasing 4500 23.49 23.53 23.85 23.53 23.55 0.06
***INV. BANKS / INV. COS. / SECURITIES COS.***
786 786 Invest Ltd 1392500 31.78 30.90 32.45 29.40 29.44 -2.34
AHL Arif Habib Ltd. 105500 32.60 32.87 34.50 32.87 33.09 0.49
AMBL Apna Microfin. 500 19.39 20.84 20.84 20.84 20.84 1.45
BIPLS BIPL Securities 59500 7.01 6.32 6.69 6.01 6.48 -0.53
CYAN Cyan Limited 23000 22.49 22.03 23.00 22.03 22.60 0.11
DAWH Dawood Hercules 126600 129.46 128.00 130.50 127.05 127.67 -1.79
EFGH EFG Hermes Pak 21000 15.37 14.45 16.52 14.40 15.00 -0.37
ESBL Escorts Bank 23000 7.73 7.90 7.90 7.40 7.70 -0.03
FCSC Ist.Capital Sec 375000 1.13 1.15 1.15 1.06 1.07 -0.06
FDIBL Ist.Dawood Bank 140500 1.65 1.73 1.73 1.50 1.56 -0.09
FNEL F. Nat.Equities 57500 15.70 15.70 16.29 15.55 16.00 0.30
ICIBL Invest Bank 33500 0.79 0.85 0.85 0.75 0.82 0.03
JSCL Jah.Sidd. Co. 11235500 12.09 12.19 13.09 12.01 13.09 1.00
MCBAH MCB-ARIF Habib 42500 21.13 20.75 21.00 20.00 20.77 -0.36
NEXT Next Capital 3000 7.40 7.74 7.74 7.51 7.69 0.29
PASL Pervez Ahmed Co 824000 0.76 0.76 0.82 0.76 0.79 0.03
PSX Pak Stock Exchange 692500 9.85 9.99 9.99 9.73 9.79 -0.06
SIBL Sec. Inv. Bank 1000 8.00 7.50 7.50 7.50 7.50 -0.50
***COMMERCIAL BANKS***
ABL Allied Bank Ltd 13000 75.42 74.55 75.90 74.50 75.80 0.38
AKBL Askari Bank 90500 13.84 13.84 13.84 13.75 13.78 -0.06
BAFL Bank Al-Falah 1228363 32.52 32.94 33.25 32.50 32.60 0.08
BAHL Bank AL-Habib 236672 51.41 51.50 52.75 51.50 52.51 1.10
BIPL Bankislami Pak. 1348000 7.51 7.54 7.60 7.35 7.41 -0.10
BOP B.O.Punjab 2888000 8.37 8.45 8.55 8.36 8.46 0.09
FABL Faysal Bank 393000 13.72 14.00 14.00 13.70 13.89 0.17
HBL Habib Bank 2515270 96.22 96.88 98.10 96.02 97.02 0.80
HMB Habib Metropol. 25500 27.90 27.80 28.00 27.80 27.89 -0.01
JSBL JS Bank Ltd 3613000 5.23 5.15 6.23 5.15 6.13 0.90
MCB MCB Bank Ltd 265412 160.33 160.95 162.99 159.00 162.33 2.00
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 10:00_AM_TO_04:15_PM PageNo: 2
Thursday July 02,2020 Flu No:125/2020
P. Vol.: 315039420 P.KSE100 Ind: 34889.41 P.KSE 30 Ind: 15121.75 Plus : 224
C. Vol.: 383084088 C.KSE100 Ind: 34978.18 C.KSE 30 Ind: 15157.86 Minus: 131
Total 381 Net Change : 88.77 Net Change : 36.11 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***COMMERCIAL BANKS***
MEBL Meezan Bank 755000 68.92 69.30 69.38 67.56 67.75 -1.17
NBP National Bank 3274000 27.21 27.20 27.20 26.60 26.62 -0.59
SCBPL St.Chart.Bank 74500 27.65 27.99 28.00 27.22 27.45 -0.20
SILK Silk Bank Ltd 1589000 0.79 0.84 0.84 0.75 0.79 0.00
SNBL Soneri Bank Ltd 1100000 11.00 0.00 11.37 11.37 11.00 0.00
UBL United Bank 7651323 101.36 101.70 104.90 101.46 103.02 1.66
***INSURANCE***
AICL Adamjee Ins. 507000 32.27 32.50 32.70 32.00 32.70 0.43
ATIL Atlas Ins. Ltd 31000 50.79 51.00 51.00 50.57 50.63 -0.16
CENI Century Ins. 500 16.12 16.90 16.90 16.90 16.90 0.78
CSIL Cres.Star Ins. 123500 1.98 2.04 2.35 1.95 2.00 0.02
EFUL EFU Life Assr 600 210.43 222.92 222.92 222.92 210.43 0.00
IGIHL IGI Holdings 40400 184.48 185.00 186.98 183.65 185.20 0.72
IGIL IGI Life Ins 11000 29.38 28.98 28.99 28.85 28.94 -0.44
JGICL Jubilee Gen.Ins 3500 41.40 40.65 40.80 40.50 40.58 -0.82
JLICL Jubile Life Ins 3000 289.70 290.00 290.00 280.00 289.00 -0.70
PAKRI Pak Reinsurance 178000 23.43 23.90 24.19 23.35 24.00 0.57
PINL Premier Ins. 5500 5.50 5.51 5.51 5.50 5.50 0.00
RICL Reliance Ins. 27000 6.51 6.55 6.60 6.40 6.50 -0.01
SHNI Shaheen Ins. 89500 3.13 3.39 3.39 3.06 3.20 0.07
TPLI TPL Insurance 8500 20.51 22.04 22.04 21.95 22.03 1.52
UNIC United Insuranc 31000 7.30 7.00 7.24 6.90 6.95 -0.35
UVIC Universal Ins. 1500 4.05 3.15 4.00 3.15 3.15 -0.90
***REAL ESTATE INVESTMENT TRUST***
DCR Dolmen City 265500 10.83 10.85 10.88 10.77 10.88 0.05
***TEXTILE SPINNING***
CTM Colony Tex.Mills Lt 251500 4.00 4.10 4.10 3.96 4.00 0.00
CWSM Chakwal Spinning 33500 1.70 1.69 1.69 1.56 1.61 -0.09
DFSM Dewan Farooque Sp. 55000 1.37 1.27 1.37 1.27 1.31 -0.06
DINT Din Textile 500 41.98 42.01 42.01 42.01 42.01 0.03
DMIL D.M.Industries 0 21.65 0.00 23.27 23.27 23.27 1.62
DSIL D.S. Ind. Ltd. 262000 1.41 1.40 1.47 1.35 1.39 -0.02
FZCM Fazal Cloth 7700 149.99 141.00 149.00 138.75 148.95 -1.04
GADT Gadoon Textile 12300 164.00 165.00 170.00 165.00 167.00 3.00
IDRT Idrees Textile 3000 14.50 14.45 14.50 14.45 14.47 -0.03
IDSM Ideal Spinning 500 17.20 17.20 17.20 17.20 17.20 0.00
IDYM Indus Dyeing 600 595.00 565.01 565.02 565.01 565.01 -29.99
JATM J.A.Textile 8500 3.20 3.15 3.74 3.15 3.74 0.54
JDMT Janana D Mal 1500 75.00 69.38 74.95 69.38 74.95 -0.05
KOSM Kohinoor Spining 301500 1.60 1.67 1.77 1.65 1.74 0.14
NAGC Nagina Cotton 1500 40.99 42.89 42.89 42.00 42.00 1.01
PRET Premium Tex. 800 201.90 217.04 217.04 217.04 217.04 15.14
RUBY Ruby Textile 9500 6.01 7.01 7.01 7.01 7.01 1.00
SAIF Saif Textile 4500 14.63 14.30 14.70 14.30 14.44 -0.19
SHCM Shadman Cotton 1500 6.00 6.95 7.00 6.95 6.97 0.97
SHDT Shadab Textile 10000 23.50 23.50 24.39 23.50 23.50 0.00
SNAI Sana Ind 500 40.00 42.00 42.00 42.00 42.00 2.00
TATM Tata Textile 2000 31.00 29.15 30.80 29.15 30.80 -0.20
***TEXTILE WEAVING***
ASHT Ashfaq Textile 2000 6.01 6.90 7.01 6.90 7.01 1.00
SERF Service Fabrics 131500 3.06 3.24 3.50 3.18 3.19 0.13
SMTM Samin Textile 5500 2.99 2.90 2.98 2.90 2.98 -0.01
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 10:00_AM_TO_04:15_PM PageNo: 3
Thursday July 02,2020 Flu No:125/2020
P. Vol.: 315039420 P.KSE100 Ind: 34889.41 P.KSE 30 Ind: 15121.75 Plus : 224
C. Vol.: 383084088 C.KSE100 Ind: 34978.18 C.KSE 30 Ind: 15157.86 Minus: 131
Total 381 Net Change : 88.77 Net Change : 36.11 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TEXTILE WEAVING***
STJT Shahtaj Textile 500 75.19 80.82 80.82 80.82 80.82 5.63
YOUW Yousuf Weaving 303000 3.30 3.30 3.48 3.30 3.38 0.08
ZTL Zephyr Textile 2500 5.80 6.00 6.00 6.00 6.00 0.20
***TEXTILE COMPOSITE***
ADMM Artistic Denim 8000 48.90 50.00 50.00 49.60 49.90 1.00
ANL Azgard Nine 10246500 15.94 15.98 16.40 15.80 16.12 0.18
ANTM AN Textile Mill 500 11.35 11.02 11.02 11.02 11.02 -0.33
BTL Blessed Tex. 1200 260.00 265.00 265.00 256.00 260.00 0.00
CRTM Crescent Tex. 88500 21.17 21.20 21.28 20.50 20.64 -0.53
DLL Dawood Law 5000 157.00 159.00 160.50 159.00 160.00 3.00
FASM Faisal Spinning 100 269.00 274.98 274.98 274.98 274.98 5.98
FML Feroze 1888 14000 82.25 83.45 84.00 82.50 82.50 0.25
GATM Gul Ahmed 738500 28.93 28.94 29.33 28.94 29.02 0.09
GFIL Ghazi Fabrics 10500 3.20 2.80 3.00 2.80 2.99 -0.21
ILP Interloop Ltd. 170500 43.99 43.99 45.20 43.61 44.80 0.81
INKL Int.Knitwear 2500 16.50 17.00 17.50 17.00 17.25 0.75
KHYT Khyber Textile 100 220.00 203.50 203.50 203.50 220.00 0.00
KOIL Kohinoor Ind. 436000 3.85 4.00 4.19 3.85 3.89 0.04
KTML Kohinoor Textile 31500 36.13 36.99 36.99 36.00 36.50 0.37
NCL Nishat (Chun.) 524000 33.02 33.98 34.00 33.25 33.46 0.44
NML Nishat Mills Ltd 1432000 78.99 79.74 80.00 77.50 77.96 -1.03
QUET Quetta Textile 11000 5.00 5.05 5.87 5.05 5.87 0.87
REDCO Redco Textile 82500 6.02 6.10 6.25 5.78 5.80 -0.22
REWM Reliance Weaving 1500 22.11 22.72 22.72 22.65 22.65 0.54
SAPT Sapphire Tex. 100 877.39 929.99 929.99 925.00 925.00 47.61
SURC Suraj Cotton 300 164.99 165.00 165.00 152.65 153.83 -11.16
TOWL Towellers Limited 1000 78.03 74.12 74.12 74.12 74.12 -3.91
***WOOLLEN***
BNWM Bannu Woollen 1000 33.95 33.00 33.00 33.00 33.00 -0.95
***SYNTHETIC & RAYON***
GATI Gatron Ind. 700 575.00 580.00 600.00 580.00 600.00 25.00
NSRM National Silk 2000 21.48 22.40 22.40 22.40 22.40 0.92
PSYL Pak Synthetics 81500 16.06 16.01 16.75 16.01 16.73 0.67
RUPL Rupali Polyester 68000 13.42 13.00 14.20 13.00 14.20 0.78
TRPOL Tri-Star Poly 274000 7.10 7.10 7.45 7.02 7.14 0.04
***SUGAR & ALLIED INDUSTRIES***
AABS AL-Abbas Sugar 1800 258.00 260.00 261.00 258.00 258.00 0.00
AGSML Abdullah Shah 108500 2.27 2.50 2.59 2.20 2.55 0.28
ALNRS AL-Noor Sugar 500 49.03 51.00 51.00 51.00 51.00 1.97
BAFS Baba Farid 500 51.00 52.00 52.00 52.00 52.00 1.00
CHAS Chashma Sugar 5500 71.00 75.95 76.32 75.75 76.32 5.32
FRSM Faran Sugar 5000 39.50 41.99 42.46 41.99 42.46 2.96
HABSM Habib Sugar 815500 29.85 29.75 32.08 29.66 32.08 2.23
HRPL Habib Rice Prod 33500 29.10 31.20 31.24 31.20 31.24 2.14
HSM Husein Sugar 63000 14.50 14.50 15.50 14.50 15.42 0.92
JSML Jauharabad Sug 7000 14.71 15.40 15.81 15.40 15.81 1.10
KPUS Khairpur Sugar 5500 87.26 93.80 93.80 93.80 93.80 6.54
MIRKS Mirpurkhas Sugar 15500 59.90 59.80 61.07 59.80 60.83 0.93
MRNS Mehran SugarXD 40500 55.00 55.00 58.74 55.00 58.31 3.31
PMRS Premier Suger 900 602.96 648.18 648.18 648.18 648.18 45.22
SHSML Shahmurad Sugar 18000 94.25 98.70 101.31 93.01 101.31 7.06
SKRS Sakrand Sugar 556000 9.21 9.21 10.21 9.02 10.11 0.90
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 10:00_AM_TO_04:15_PM PageNo: 4
Thursday July 02,2020 Flu No:125/2020
P. Vol.: 315039420 P.KSE100 Ind: 34889.41 P.KSE 30 Ind: 15121.75 Plus : 224
C. Vol.: 383084088 C.KSE100 Ind: 34978.18 C.KSE 30 Ind: 15157.86 Minus: 131
Total 381 Net Change : 88.77 Net Change : 36.11 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***SUGAR & ALLIED INDUSTRIES***

SML Shakarganj Limited 1000 49.20 49.20 50.00 49.20 50.00 0.80
TICL Thal Ind.Corp. 900 190.26 195.00 198.00 192.20 194.10 3.84
***CEMENT***
ACPL Attock Cement 15400 128.80 129.00 130.99 127.10 127.35 -1.45
BWCL Bestway Cement 43500 116.62 118.79 120.00 117.00 118.56 1.94
CHCC Cherat Cement 2113000 92.14 93.05 93.80 91.50 92.91 0.77
DCL Dewan Cement 1672500 8.28 8.30 8.35 8.01 8.08 -0.20
DGKC D.G.K.Cement 9530500 91.39 92.00 92.98 90.11 90.90 -0.49
FCCL Fauji Cement 2878000 17.45 17.41 17.65 17.20 17.28 -0.17
FECTC Fecto Cement 258000 21.42 21.43 21.79 20.99 21.46 0.04
FLYNG Flying Cement 621500 10.00 10.10 10.25 9.80 9.86 -0.14
GWLC Gharibwal Cement 921000 17.50 18.40 18.40 17.25 17.62 0.12
JVDC Javedan Corp. 2502000 23.28 23.01 23.33 23.00 23.17 -0.11
KOHC Kohat Cement 159000 143.54 143.98 144.99 141.00 143.19 -0.35
LUCK Lucky Cement 1339621 494.41 495.00 502.00 489.01 495.39 0.98
MLCF Maple Leaf 21185000 27.56 27.79 28.10 27.22 27.46 -0.10
PIOC Pioneer Cement 6554500 65.35 65.25 66.90 64.40 65.01 -0.34
POWER Power Cement 1734000 6.48 6.53 6.58 6.25 6.29 -0.19
SMCPL Safe Mix Con.Lt 1000 5.02 5.11 5.11 5.11 5.11 0.09
THCCL Thatta Cement 298500 8.94 9.03 9.17 8.81 8.81 -0.13
***TOBACCO***
KHTC Khyber Tobacco 600 186.33 191.50 191.50 187.00 188.30 1.97
***REFINERY***
ATRL Attock Refinery 3275500 91.47 92.49 97.74 92.49 95.63 4.16
BYCO Byco Petroleum 1117000 6.07 6.11 6.25 6.06 6.10 0.03
NRL National Refinery 526500 110.30 112.00 116.20 111.75 113.21 2.91
PRL Pak Refinery 2598000 11.58 11.73 12.16 11.60 11.68 0.10
***POWER GENERATION & DISTRIBUTION***
AEL Arshad Energy 10500 4.09 4.01 4.49 3.90 4.05 -0.04
EPQL Engro Powergen 130500 20.51 20.50 21.20 20.50 20.91 0.40
HUBC Hub Power Co. 2110095 75.66 76.15 76.60 74.00 74.23 -1.43
KAPCO Kot Addu Power 4168500 20.33 20.44 20.74 20.15 20.36 0.03
KEL K-Electric Ltd. 11641000 3.28 3.31 3.36 3.16 3.18 -0.10
KOHE Kohinoor Energy 4500 33.20 32.16 32.20 32.00 32.07 -1.13
LPL Lalpir Power 16000 11.36 11.63 11.63 11.35 11.40 0.04
NCPL Nishat ChunPow 105000 14.60 14.80 14.80 14.20 14.23 -0.37
NPL Nishat Power 10500 22.50 21.75 21.75 21.75 21.75 -0.75
PKGP Pakgen Power 70500 12.00 12.35 12.35 12.00 12.10 0.10
SPWL Saif Power Ltd. 79000 16.00 16.00 16.03 15.97 16.00 0.00
TSPL Tri-Star Power XD 125000 2.81 2.91 3.12 2.90 2.99 0.18
***OIL & GAS MARKETING COMPANIES***
APL Attock Petroleum 14000 304.98 305.00 305.99 301.25 302.79 -2.19
BPL Burshane LPG 23000 25.00 25.93 26.87 25.93 26.87 1.87
HASCOL Hascol Petrol 18358500 13.61 13.65 14.28 13.60 13.81 0.20
HTL HI-Tech Lub. 505500 31.11 31.39 31.90 30.50 30.68 -0.43
PSO P.S.O. 1212524 162.21 164.50 164.95 159.99 160.81 -1.40
SHEL Shell Pakistan 112100 183.57 185.00 186.75 182.96 184.85 1.28
SNGP Sui North Gas 929500 55.50 55.89 56.13 55.11 55.49 -0.01
SSGC Sui South Gas 1366000 13.31 13.45 13.60 13.28 13.30 -0.01
***OIL & GAS EXPLORATION COMPANIES***
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 10:00_AM_TO_04:15_PM PageNo: 5
Thursday July 02,2020 Flu No:125/2020
P. Vol.: 315039420 P.KSE100 Ind: 34889.41 P.KSE 30 Ind: 15121.75 Plus : 224
C. Vol.: 383084088 C.KSE100 Ind: 34978.18 C.KSE 30 Ind: 15157.86 Minus: 131
Total 381 Net Change : 88.77 Net Change : 36.11 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***OIL & GAS EXPLORATION COMPANIES***

MARI Mari Petroleum 25480 1236.49 1231.10 1240.00 1220.00 1222.65 -13.84
OGDC Oil & Gas Dev. 2625738 113.03 113.75 114.90 112.50 113.54 0.51
POL Pak Oilfields 185512 356.63 356.10 358.00 355.00 355.33 -1.30
PPL Pak Petroleum 5817993 89.52 90.00 91.60 89.40 90.19 0.67
***ENGINEERING***
ASL Aisha Steel Mill 1075500 9.20 9.29 9.49 9.13 9.31 0.11
ASTL Amreli Steels 3516500 34.29 34.50 36.48 34.50 35.41 1.12
BCL Bolan Casting 4500 48.46 51.40 51.40 50.00 50.00 1.54
CSAP Crescent Steel 171500 45.78 45.98 49.21 45.81 48.90 3.12
INIL Int. Ind.Ltd. 920500 94.26 95.00 97.99 94.51 96.01 1.75
ISL Inter.Steel Ltd 5305500 53.38 53.82 55.44 53.27 54.33 0.95
ITTEFAQ Ittefaq Iron Ind 398500 7.18 7.22 7.42 7.10 7.23 0.05
KSBP K.S.B.Pumps 300 144.01 147.00 147.00 143.01 143.02 -0.99
MSCL Metro Steel 1000 9.45 9.70 9.70 9.70 9.70 0.25
MUGHAL Mughal Iron 4032000 41.47 41.40 44.58 41.40 44.10 2.63
***AUTOMOBILE ASSEMBLER***
AGTL AL-Ghazi Tractors 7500 351.16 350.00 352.40 348.00 349.83 -1.33
ATLH Atlas Honda LtdXD 300 384.00 371.03 387.49 371.03 387.49 3.49
GAIL Ghani Automobile 358500 6.34 6.45 6.50 6.16 6.19 -0.15
GHNI Ghandhara Ind. 489800 123.91 123.98 126.00 122.50 123.16 -0.75
GHNL Ghand Nissan 194000 63.18 63.02 63.95 62.50 62.90 -0.28
HCAR Honda Atlas CarsXD 186200 197.06 199.00 200.00 196.52 197.27 0.21
INDU Indus Motor Co 4700 1005.21 1010.00 1010.00 992.00 992.00 -13.21
MTL Millat Tractors 4450 703.02 703.50 708.90 700.05 701.40 -1.62
PSMC Pak Suzuki 690400 163.53 164.00 166.10 161.25 162.29 -1.24
SAZEW Sazgar Eng 430900 124.81 125.76 126.80 123.00 123.98 -0.83
***AUTOMOBILE PARTS & ACCESSORIES***
AGIL Agriautos Ind. 2800 182.03 180.00 180.00 178.00 178.57 -3.46
ATBA Atlas Battery 25900 173.39 174.89 174.90 170.20 171.80 -1.59
EXIDE Exide (PAK) 4300 272.03 272.00 277.65 272.00 272.11 0.08
GTYR General Tyre 812500 61.06 61.90 63.18 61.21 62.53 1.47
LOADS Loads Limited 167000 14.41 14.25 14.49 14.20 14.25 -0.16
THALL Thal Limited 19800 324.20 324.99 327.00 321.00 321.92 -2.28
***CABLE & ELECTRICAL GOODS***
PAEL Pak Elektron 18920500 23.90 24.10 24.99 23.86 24.07 0.17
PCAL Pakistan Cables 100 106.89 108.00 108.00 108.00 106.89 0.00
SIEM Siemens Pak. 1000 562.00 549.00 569.99 540.01 569.99 7.99
WAVES Waves Singer 665500 21.96 21.77 22.52 21.77 21.88 -0.08
***TRANSPORT***
PIAA P.I.A.C.(A) 674000 4.11 4.16 4.20 4.09 4.10 -0.01
PIBTL Pak Int.Bulk 4494000 9.05 9.10 9.36 9.10 9.17 0.12
PICT Pak.Int.Cont. 600 172.00 171.00 174.99 170.55 173.25 1.25
PNSC P.N.S.C 23000 75.52 75.00 76.65 75.00 75.75 0.23
***TECHNOLOGY & COMMUNICATION***
AVN Avanceon Ltd 4547000 37.96 38.50 39.51 38.10 38.35 0.39
HUMNL Hum Network 10231000 13.53 13.90 14.52 13.90 14.31 0.78
MDTL Media Times Ltd 423000 1.41 1.48 1.48 1.39 1.40 -0.01
NETSOL Netsol Tech. 1006500 52.10 52.50 52.85 50.80 51.25 -0.85
PAKD Pak Datacom 7000 46.00 45.51 47.99 45.51 47.99 1.99
PTC P.T.C.L. 5748000 8.71 8.94 9.71 8.58 9.49 0.78
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 10:00_AM_TO_04:15_PM PageNo: 6
Thursday July 02,2020 Flu No:125/2020
P. Vol.: 315039420 P.KSE100 Ind: 34889.41 P.KSE 30 Ind: 15121.75 Plus : 224
C. Vol.: 383084088 C.KSE100 Ind: 34978.18 C.KSE 30 Ind: 15157.86 Minus: 131
Total 381 Net Change : 88.77 Net Change : 36.11 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TECHNOLOGY & COMMUNICATION***

SYS Systems Limited 463600 186.31 185.00 193.97 184.10 187.47 1.16
TELE Telecard Limited 324000 1.28 1.38 1.38 1.29 1.37 0.09
TPL TPL Corp Ltd 1299000 5.13 5.17 5.35 5.06 5.26 0.13
TRG TRG Pak Ltd 28672500 30.00 30.65 32.09 30.60 31.16 1.16
WTL WorldCall Telecom 52827000 0.94 1.04 1.14 1.00 1.05 0.11
***FERTILIZER***
AHCL Arif Habib Corp 15500 30.00 30.01 30.01 30.00 30.00 0.00
EFERT Engro Fert. 2004996 61.31 61.49 62.85 61.49 62.38 1.07
ENGRO Engro Corp 694803 298.29 299.99 301.75 297.00 299.09 0.80
FATIMA Fatima Fert.XD 84500 28.22 27.90 27.99 27.10 27.29 -0.93
FFBL Fauji Fert Bin 1018000 16.02 16.25 16.50 16.05 16.20 0.18
FFC Fauji Fert. 278700 111.39 111.00 112.50 110.01 110.57 -0.82
***PHARMACEUTICALS***
ABOT Abbott Lab. 31600 646.81 645.00 645.00 635.00 637.63 -9.18
AGP AGP Limited 604000 108.31 108.99 111.65 108.40 108.87 0.56
FEROZ Ferozsons (Lab) 526000 305.73 308.50 314.96 306.51 312.34 6.61
GLAXO GlaxoSmithKline 137000 173.50 173.50 178.00 173.50 176.62 3.12
GSKCH Glaxo Healthcar 132400 272.29 275.00 282.50 275.00 279.98 7.69
HINOON Highnoon (Lab) 4200 508.96 511.00 520.00 510.00 515.00 6.04
IBLHL IBL HealthCare 220500 77.48 79.00 81.48 78.99 79.85 2.37
MACTER Macter Int. Ltd 2500 95.00 98.00 100.00 98.00 100.00 5.00
OTSU Otsuka Pak 100 338.00 320.01 320.01 320.01 320.01 -17.99
SAPL Sanofi-Aventis 550 875.00 899.00 900.00 850.00 860.00 -15.00
SEARL The Searle Co. 3009900 201.38 202.98 209.00 202.90 205.75 4.37
WYETH Wyeth Pak Ltd 1550 884.61 901.00 915.00 900.00 915.00 30.39
***CHEMICAL***
AGL Agritech Limited 1298500 4.86 4.89 4.98 4.75 4.76 -0.10
AKZO Akzo Nobel Pak. 516 270.00 270.00 270.00 270.00 270.00 0.00
ARPL Archroma Pak 4750 584.33 575.01 586.00 570.00 570.80 -13.53
BERG Berger Paints 2000 65.89 0.00 64.00 64.00 65.89 0.00
BIFO Biafo Ind. 14900 144.64 146.80 146.80 143.72 143.82 -0.82
BUXL Buxly Paints 10500 36.00 37.99 38.70 37.99 38.70 2.70
DAAG Data Agro 7500 10.00 10.00 10.39 10.00 10.37 0.37
DOL Descon Oxychem 753000 30.27 30.60 31.12 29.85 30.04 -0.23
DYNO Dynea Pakistan 16000 108.75 107.55 110.00 107.42 108.75 0.00
EPCL Engro Polymer 3210500 25.66 25.80 26.95 25.80 26.32 0.66
GGL Ghani Global Ho 5759000 15.97 16.05 16.68 15.91 16.25 0.28
ICI ICI Pakistan 45800 707.82 700.05 723.00 700.05 713.42 5.60
ICL Ittehad Chem. 72000 26.50 26.89 27.14 26.60 26.79 0.29
LOTCHEM Lotte Chemical 10676500 10.13 10.13 10.48 10.13 10.21 0.08
LPGL Leiner Pak Gelat 4500 15.50 14.34 14.50 14.34 14.50 -1.00
NICL Nimir Ind.Chem. 40500 58.45 57.00 57.50 57.00 57.50 -0.95
NRSL Nimir Resins 1024500 6.53 6.60 6.70 6.42 6.56 0.03
PAKOXY Pak Oxygen Ltd. 144800 167.95 168.50 173.75 168.00 168.50 0.55
SITC Sitara Chemical 2800 284.95 277.20 281.95 270.00 271.53 -13.42
SPL Sitara Peroxide 279500 20.74 21.20 21.89 20.70 21.25 0.51
WAHN Wah-Noble 400 186.01 190.00 190.00 186.13 190.00 3.99
***PAPER & BOARD***
CEPB Century Paper 215500 72.90 73.00 73.00 72.11 72.26 -0.64
CPPL Cherat Pack 141600 122.91 124.00 124.50 121.00 122.93 0.02
MERIT Merit Packaging 628000 11.77 11.85 12.05 11.78 11.82 0.05
PKGS Packages Ltd. 25300 343.35 345.00 349.00 345.00 345.21 1.86
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 10:00_AM_TO_04:15_PM PageNo: 7
Thursday July 02,2020 Flu No:125/2020
P. Vol.: 315039420 P.KSE100 Ind: 34889.41 P.KSE 30 Ind: 15121.75 Plus : 224
C. Vol.: 383084088 C.KSE100 Ind: 34978.18 C.KSE 30 Ind: 15157.86 Minus: 131
Total 381 Net Change : 88.77 Net Change : 36.11 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***PAPER & BOARD***

RPL Roshan Packages 1461000 23.11 23.25 24.35 23.12 24.01 0.90
***VANASPATI & ALLIED INDUSTRIES***
POML Punjab Oil 2900 158.50 160.05 160.05 152.00 153.25 -5.25
SSOM S.S.Oil 63500 45.41 46.38 48.81 46.38 48.81 3.40
UNITY Unity Foods Ltd 6486000 11.35 11.40 11.60 11.37 11.50 0.15
***LEATHER & TANNERIES***
BATA Bata (Pak) 1340 1355.00 1355.00 1389.49 1352.50 1353.00 -2.00
LEUL Leather Up Ltd. 1000 11.25 11.89 11.89 11.50 11.50 0.25
SRVI Service Ind.Ltd 22150 799.76 800.25 814.85 790.00 793.65 -6.11
***FOOD & PERSONAL CARE PRODUCTS***
ASC Al-Shaheer Corp 2022500 11.96 12.00 12.28 11.85 12.02 0.06
CLOV Clover Pakistan 153500 95.50 96.01 101.25 96.00 96.27 0.77
FCEPL Frieslandcampina 176000 75.46 75.89 75.89 74.00 74.15 -1.31
FFL Fauji Foods Ltd 4895000 10.27 10.54 10.54 10.04 10.30 0.03
MFFL MithchellsFruit 100 209.64 209.50 209.50 209.50 209.64 0.00
MFL Matco Foods Ltd 133000 19.50 19.41 19.88 19.40 19.49 -0.01
MUREB Murree Brewery 100 580.00 574.74 574.74 574.74 574.74 -5.26
NATF National Foods 2500 244.97 245.01 247.98 245.00 245.00 0.03
NESTLE Nestle Pakistan 20 6696.25 6890.00 6890.00 6890.00 6890.00 193.75
PREMA At-Tahur Ltd. 87500 17.50 17.35 17.85 17.30 17.50 0.00
QUICE Quice Food 1214500 4.91 5.00 5.20 4.93 5.02 0.11
RMPL Rafhan Maize 60 7100.00 6950.00 6950.00 6950.00 6950.00 -150.00
SCL Shield Corp. 200 231.00 214.26 214.26 214.26 214.26 -16.74
SHEZ Shezan Inter. 4400 223.88 219.00 230.00 219.00 225.01 1.13
TREET Treet Corp 800500 18.37 18.42 19.15 18.30 18.95 0.58
ZIL ZIL Limited 1000 122.00 124.99 125.00 124.99 125.00 3.00
***GLASS & CERAMICS***
BGL Bal.Glass 223500 6.32 6.25 6.48 6.25 6.26 -0.06
FRCL Frontier Ceram 2500 12.74 12.30 12.89 12.30 12.70 -0.04
GGGL GhaniGlobalGlass 204500 12.14 12.29 12.41 12.00 12.03 -0.11
GHGL Ghani Glass Ltd 55000 41.25 41.50 41.75 40.31 40.44 -0.81
GVGL Ghani Value Glas 6500 36.81 36.30 36.79 36.00 36.79 -0.02
STCL Shabbir Tiles 469500 8.44 8.30 8.67 8.30 8.35 -0.09
TGL Tariq Glass Ind. 1242000 64.86 65.10 67.30 65.10 66.94 2.08
***MISCELLANEOUS***
ECOP ECOPACK Ltd 65000 22.27 22.90 22.90 21.00 21.94 -0.33
GOC GOC (Pak) Ltd. 0 58.90 0.00 57.04 57.04 57.04 -1.86
MACFL MACPAC Films 79000 23.14 23.20 23.20 22.25 22.45 -0.69
PACE Pace (Pak) Ltd. 466500 2.11 2.10 2.22 2.10 2.15 0.04
SHFA Shifa Int.Hosp 372100 236.46 235.00 254.19 235.00 254.19 17.73
SPEL Synthetic Prod 221000 41.60 42.00 43.35 41.81 42.97 1.37
STPL Siddiqsons Tin 1639000 9.40 9.36 9.69 9.31 9.49 0.09
TPLP TPL Properties 29500 5.02 5.01 5.05 5.01 5.03 0.01
TRIPF Tri-Pack Films 16500 92.74 93.00 95.25 93.00 94.50 1.76
UBDL United Brands 13500 26.90 27.34 28.39 27.20 27.25 0.35
UDPL United Dist. 5000 33.25 35.40 35.74 35.40 35.74 2.49
***EXCHANGE TRADED FUNDS***
NITG-ETF NIT Pakistan Ga 0 10.35 0.00 10.30 10.30 10.30 -0.05
UBLP-ETF UBLPakistanETFXD 500 11.60 11.65 11.65 11.65 11.65 0.05
***FUTURE CONTRACTS***
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 10:00_AM_TO_04:15_PM PageNo: 8
Thursday July 02,2020 Flu No:125/2020
P. Vol.: 315039420 P.KSE100 Ind: 34889.41 P.KSE 30 Ind: 15121.75 Plus : 224
C. Vol.: 383084088 C.KSE100 Ind: 34978.18 C.KSE 30 Ind: 15157.86 Minus: 131
Total 381 Net Change : 88.77 Net Change : 36.11 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
ASTL-CAUG ASTL-CAUG 0 34.92 0.00 0.00 0.00 36.03 1.11
ASTL-CJUL ASTL-CJUL 0 34.62 0.00 0.00 0.00 35.72 1.10
ASTL-CSEP ASTL-CSEP 0 35.23 0.00 0.00 0.00 36.34 1.11
ASTL-JUL ASTL-JUL 1814 34.50 34.99 36.75 34.75 35.69 1.19
ATRL-JUL ATRL-JUL 4153 92.11 92.85 98.38 92.85 96.31 4.20
AVN-JUL AVN-JUL 2311 38.23 38.60 39.75 38.31 38.60 0.37
BAFL-CAUG BAFL-CAUG 0 33.12 0.00 0.00 0.00 33.17 0.05
BAFL-CJUL BAFL-CJUL 0 32.84 0.00 0.00 0.00 32.89 0.05
BAFL-CSEP BAFL-CSEP 0 33.41 0.00 0.00 0.00 33.46 0.05
BAFL-JUL BAFL-JUL 29 33.05 33.04 33.40 32.80 32.80 -0.25
BAHL-JUL BAHL-JUL 0 52.84 0.00 0.00 0.00 52.99 0.15
BOP-CAUG BOP-CAUG 0 8.52 0.00 0.00 0.00 8.61 0.09
BOP-CJUL BOP-CJUL 0 8.45 0.00 0.00 0.00 8.53 0.08
BOP-CSEP BOP-CSEP 0 8.60 0.00 0.00 0.00 8.68 0.08
BOP-JUL BOP-JUL 2041 8.42 8.45 8.60 8.45 8.51 0.09
CHCC-CAUG CHCC-CAUG 0 93.84 0.00 0.00 0.00 94.54 0.70
CHCC-CJUL CHCC-CJUL 0 93.04 0.00 0.00 0.00 93.73 0.69
CHCC-CSEP CHCC-CSEP 0 94.65 0.00 0.00 0.00 95.36 0.71
CHCC-JUL CHCC-JUL 1892 92.57 93.40 94.00 91.70 92.78 0.21
DGKC-CAUG DGKC-CAUG 0 93.08 0.00 0.00 0.00 92.50 -0.58
DGKC-CJUL DGKC-CJUL 0 92.28 0.00 0.00 0.00 91.70 -0.58
DGKC-CSEP DGKC-CSEP 0 93.88 0.00 0.00 0.00 93.29 -0.59
DGKC-JUL DGKC-JUL 8844 91.74 92.00 93.00 90.30 91.16 -0.58
DOL-JUL DOL-JUL 258 30.50 30.70 31.10 30.20 30.25 -0.25
EFERT-CAUG EFERT-CAUG 0 62.44 0.00 0.00 0.00 63.47 1.03
EFERT-CJUL EFERT-CJUL 0 61.91 0.00 0.00 0.00 62.93 1.02
EFERT-CSEP EFERT-CSEP 0 62.98 0.00 0.00 0.00 64.02 1.04
EFERT-JUL EFERT-JUL 108 61.63 62.00 63.50 62.00 62.98 1.35
ENGRO-CAUG ENGRO-CAUG 0 303.81 0.00 0.00 0.00 304.34 0.53
ENGRO-CJUL ENGRO-CJUL 0 301.19 0.00 0.00 0.00 301.71 0.52
ENGRO-CSEP ENGRO-CSEP 0 306.42 0.00 0.00 0.00 306.96 0.54
ENGRO-JUL ENGRO-JUL 221 299.73 300.00 303.00 298.55 299.96 0.23
EPCL-CAUG EPCL-CAUG 0 26.13 0.00 0.00 0.00 26.78 0.65
EPCL-CJUL EPCL-CJUL 0 25.91 0.00 0.00 0.00 26.55 0.64
EPCL-CSEP EPCL-CSEP 0 26.36 0.00 0.00 0.00 27.01 0.65
EPCL-JUL EPCL-JUL 1207 25.92 25.93 27.05 25.93 26.57 0.65
FCCL-CAUG FCCL-CAUG 0 17.77 0.00 0.00 0.00 17.58 -0.19
FCCL-CJUL FCCL-CJUL 0 17.62 0.00 0.00 0.00 17.43 -0.19
FCCL-CSEP FCCL-CSEP 0 17.93 0.00 0.00 0.00 17.73 -0.20
FCCL-JUL FCCL-JUL 601 17.54 17.60 17.79 17.30 17.38 -0.16
FFBL-CAUG FFBL-CAUG 0 16.32 0.00 0.00 0.00 16.48 0.16
FFBL-CJUL FFBL-CJUL 0 16.18 0.00 0.00 0.00 16.34 0.16
FFBL-CSEP FFBL-CSEP 0 16.46 0.00 0.00 0.00 16.63 0.17
FFBL-JUL FFBL-JUL 369 16.15 16.20 16.58 16.15 16.35 0.20
FFC-CAUG FFC-CAUG 0 113.45 0.00 0.00 0.00 112.51 -0.94
FFC-CJUL FFC-CJUL 0 112.47 0.00 0.00 0.00 111.54 -0.93
FFC-CSEP FFC-CSEP 0 114.43 0.00 0.00 0.00 113.48 -0.95
FFC-JUL FFC-JUL 38 112.00 111.25 111.25 111.20 111.23 -0.77
FFL-JUL FFL-JUL 2779 10.29 10.40 10.55 10.17 10.38 0.09
GATM-CAUG GATM-CAUG 0 29.46 0.00 0.00 0.00 29.53 0.07
GATM-CJUL GATM-CJUL 0 29.21 0.00 0.00 0.00 29.27 0.06
GATM-CSEP GATM-CSEP 0 29.72 0.00 0.00 0.00 29.78 0.06
GATM-JUL GATM-JUL 185 29.15 29.49 29.50 29.15 29.20 0.05
GHNI-JUL GHNI-JUL 510 124.93 125.00 126.99 123.61 123.88 -1.05
GHNL-JUL GHNL-JUL 105 63.54 63.50 64.40 63.01 63.29 -0.25
GTYR-JUL GTYR-JUL 395 61.49 62.00 63.49 61.90 62.71 1.22
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 10:00_AM_TO_04:15_PM PageNo: 9
Thursday July 02,2020 Flu No:125/2020
P. Vol.: 315039420 P.KSE100 Ind: 34889.41 P.KSE 30 Ind: 15121.75 Plus : 224
C. Vol.: 383084088 C.KSE100 Ind: 34978.18 C.KSE 30 Ind: 15157.86 Minus: 131
Total 381 Net Change : 88.77 Net Change : 36.11 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
HASCOL-CSEP HASCOL-CSEP 0 13.98 0.00 0.00 0.00 14.17 0.19
HASCOL-JUL HASCOL-JUL 12850 13.69 13.75 14.35 13.70 13.89 0.20
HBL-CAUG HBL-CAUG 0 98.00 0.00 0.00 0.00 98.72 0.72
HBL-CJUL HBL-CJUL 0 97.15 0.00 0.00 0.00 97.87 0.72
HBL-CSEP HBL-CSEP 0 98.84 0.00 0.00 0.00 99.57 0.73
HBL-JUL HBL-JUL 319 96.97 97.25 98.50 96.99 97.77 0.80
HUBC-CAUG HUBC-CAUG 0 77.06 0.00 0.00 0.00 75.53 -1.53
HUBC-CJUL HUBC-CJUL 0 76.40 0.00 0.00 0.00 74.88 -1.52
HUBC-CSEP HUBC-CSEP 0 77.72 0.00 0.00 0.00 76.18 -1.54
HUBC-JUL HUBC-JUL 284 76.09 76.39 76.90 74.50 74.59 -1.50
INIL-CAUG INIL-CAUG 0 96.00 0.00 0.00 0.00 97.70 1.70
INIL-CJUL INIL-CJUL 0 95.18 0.00 0.00 0.00 96.85 1.67
INIL-CSEP INIL-CSEP 0 96.83 0.00 0.00 0.00 98.54 1.71
INIL-JUL INIL-JUL 220 94.90 95.90 98.49 95.50 97.00 2.10
ISL-CAUG ISL-CAUG 0 54.37 0.00 0.00 0.00 55.28 0.91
ISL-CJUL ISL-CJUL 0 53.90 0.00 0.00 0.00 54.81 0.91
ISL-CSEP ISL-CSEP 0 54.84 0.00 0.00 0.00 55.76 0.92
ISL-JUL ISL-JUL 3048 53.82 54.00 55.90 53.75 54.63 0.81
KAPCO-CAUG KAPCO-CAUG 0 20.71 0.00 0.00 0.00 20.72 0.01
KAPCO-CJUL KAPCO-CJUL 0 20.53 0.00 0.00 0.00 20.54 0.01
KAPCO-CSEP KAPCO-CSEP 0 20.88 0.00 0.00 0.00 20.90 0.02
KAPCO-JUL KAPCO-JUL 1125 20.44 20.57 20.85 20.25 20.44 0.00
KEL-CAUG KEL-CAUG 0 3.34 0.00 0.00 0.00 3.24 -0.10
KEL-CJUL KEL-CJUL 0 3.31 0.00 0.00 0.00 3.21 -0.10
KEL-CSEP KEL-CSEP 0 3.37 0.00 0.00 0.00 3.26 -0.11
KEL-JUL KEL-JUL 1880 3.29 3.26 3.44 3.19 3.21 -0.08
KOHC-JUL KOHC-JUL 115 143.28 143.00 144.90 142.14 143.33 0.05
LOTCHEM-CAUGLOTCHEM-CAUG 0 10.32 0.00 0.00 0.00 10.39 0.07
LOTCHEM-CJULLOTCHEM-CJUL 0 10.23 0.00 0.00 0.00 10.30 0.07
LOTCHEM-CSEPLOTCHEM-CSEP 0 10.41 0.00 0.00 0.00 10.48 0.07
LOTCHEM-JUL LOTCHEM-JUL 3819 10.19 10.45 10.55 10.20 10.29 0.10
LUCK-CAUG LUCK-CAUG 0 503.55 0.00 0.00 0.00 504.08 0.53
LUCK-CJUL LUCK-CJUL 0 499.21 0.00 0.00 0.00 499.74 0.53
LUCK-CSEP LUCK-CSEP 0 507.89 0.00 0.00 0.00 508.43 0.54
LUCK-JUL LUCK-JUL 1138 493.25 493.01 500.01 489.01 494.41 1.16
MCB-CAUG MCB-CAUG 0 163.29 0.00 0.00 0.00 165.18 1.89
MCB-CJUL MCB-CJUL 0 161.89 0.00 0.00 0.00 163.75 1.86
MCB-CSEP MCB-CSEP 0 164.70 0.00 0.00 0.00 166.60 1.90
MCB-JUL MCB-JUL 22 161.59 163.85 165.00 163.00 164.15 2.56
MEBL-CAUG MEBL-CAUG 0 70.19 0.00 0.00 0.00 68.94 -1.25
MEBL-CJUL MEBL-CJUL 0 69.59 0.00 0.00 0.00 68.34 -1.25
MEBL-CSEP MEBL-CSEP 0 70.80 0.00 0.00 0.00 69.53 -1.27
MEBL-JUL MEBL-JUL 20 69.20 68.88 68.88 68.17 68.17 -1.03
MLCF-CAUG MLCF-CAUG 0 28.07 0.00 0.00 0.00 27.94 -0.13
MLCF-CJUL MLCF-CJUL 0 27.83 0.00 0.00 0.00 27.70 -0.13
MLCF-CSEP MLCF-CSEP 0 28.31 0.00 0.00 0.00 28.18 -0.13
MLCF-JUL MLCF-JUL 15090 27.75 27.90 28.20 27.40 27.57 -0.18
MUGHAL-CAUG MUGHAL-CAUG 0 42.24 0.00 0.00 0.00 44.87 2.63
MUGHAL-CJUL MUGHAL-CJUL 0 41.87 0.00 0.00 0.00 44.49 2.62
MUGHAL-CSEP MUGHAL-CSEP 0 42.60 0.00 0.00 0.00 45.26 2.66
MUGHAL-JUL MUGHAL-JUL 1552 41.63 42.50 44.75 42.02 44.20 2.57
NBP-CAUG NBP-CAUG 0 27.71 0.00 0.00 0.00 27.09 -0.62
NBP-CJUL NBP-CJUL 0 27.47 0.00 0.00 0.00 26.85 -0.62
NBP-CSEP NBP-CSEP 0 27.95 0.00 0.00 0.00 27.32 -0.63
NBP-JUL NBP-JUL 447 27.40 27.30 27.30 26.80 26.80 -0.60
NCL-CAUG NCL-CAUG 0 33.63 0.00 0.00 0.00 34.05 0.42
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 10:00_AM_TO_04:15_PM PageNo: 10
Thursday July 02,2020 Flu No:125/2020
P. Vol.: 315039420 P.KSE100 Ind: 34889.41 P.KSE 30 Ind: 15121.75 Plus : 224
C. Vol.: 383084088 C.KSE100 Ind: 34978.18 C.KSE 30 Ind: 15157.86 Minus: 131
Total 381 Net Change : 88.77 Net Change : 36.11 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
NCL-CJUL NCL-CJUL 0 33.34 0.00 0.00 0.00 33.75 0.41
NCL-CSEP NCL-CSEP 0 33.92 0.00 0.00 0.00 34.34 0.42
NCL-JUL NCL-JUL 14 33.14 33.50 34.00 33.50 33.51 0.37
NETSOL-JUL NETSOL-JUL 530 52.51 52.90 53.04 51.16 51.69 -0.82
NML-CAUG NML-CAUG 0 80.45 0.00 0.00 0.00 79.33 -1.12
NML-CJUL NML-CJUL 0 79.76 0.00 0.00 0.00 78.64 -1.12
NML-CSEP NML-CSEP 0 81.14 0.00 0.00 0.00 80.01 -1.13
NML-JUL NML-JUL 1341 79.59 79.50 80.30 78.00 78.69 -0.90
NRL-JUL NRL-JUL 413 110.91 112.00 116.65 112.00 114.02 3.11
OGDC-CAUG OGDC-CAUG 0 115.12 0.00 0.00 0.00 115.53 0.41
OGDC-CJUL OGDC-CJUL 0 114.13 0.00 0.00 0.00 114.54 0.41
OGDC-CSEP OGDC-CSEP 0 116.11 0.00 0.00 0.00 116.53 0.42
OGDC-JUL OGDC-JUL 792 113.45 115.48 115.48 113.00 113.86 0.41
PAEL-CAUG PAEL-CAUG 0 24.34 0.00 0.00 0.00 24.49 0.15
PAEL-CJUL PAEL-CJUL 0 24.13 0.00 0.00 0.00 24.28 0.15
PAEL-CSEP PAEL-CSEP 0 24.55 0.00 0.00 0.00 24.70 0.15
PAEL-JUL PAEL-JUL 20026 24.05 24.26 25.15 24.00 24.24 0.19
PIBTL-JUL PIBTL-JUL 2451 9.10 9.17 9.41 9.17 9.21 0.11
PIOC-CAUG PIOC-CAUG 0 66.56 0.00 0.00 0.00 66.15 -0.41
PIOC-CJUL PIOC-CJUL 0 65.98 0.00 0.00 0.00 65.58 -0.40
PIOC-CSEP PIOC-CSEP 0 67.13 0.00 0.00 0.00 66.72 -0.41
PIOC-JUL PIOC-JUL 7670 65.74 65.55 67.24 64.70 65.26 -0.48
POL-JUL POL-JUL 119 358.36 358.89 359.00 357.10 357.25 -1.11
PPL-CAUG PPL-CAUG 0 91.18 0.00 0.00 0.00 91.77 0.59
PPL-CJUL PPL-CJUL 0 90.39 0.00 0.00 0.00 90.98 0.59
PPL-CSEP PPL-CSEP 0 91.96 0.00 0.00 0.00 92.56 0.60
PPL-JUL PPL-JUL 2220 90.14 90.50 92.10 89.63 90.74 0.60
PSO-CAUG PSO-CAUG 0 165.21 0.00 0.00 0.00 163.63 -1.58
PSO-CJUL PSO-CJUL 0 163.79 0.00 0.00 0.00 162.22 -1.57
PSO-CSEP PSO-CSEP 0 166.63 0.00 0.00 0.00 165.04 -1.59
PSO-JUL PSO-JUL 1037 162.44 163.11 164.79 160.00 161.19 -1.25
SEARL-CAUG SEARL-CAUG 0 205.10 0.00 0.00 0.00 209.36 4.26
SEARL-CJUL SEARL-CJUL 0 203.34 0.00 0.00 0.00 207.56 4.22
SEARL-CSEP SEARL-CSEP 0 206.87 0.00 0.00 0.00 211.17 4.30
SEARL-JUL SEARL-JUL 3089 202.92 204.00 209.99 204.00 207.07 4.15
SNGP-CAUG SNGP-CAUG 0 56.53 0.00 0.00 0.00 56.46 -0.07
SNGP-CJUL SNGP-CJUL 0 56.04 0.00 0.00 0.00 55.98 -0.06
SNGP-CSEP SNGP-CSEP 0 57.01 0.00 0.00 0.00 56.95 -0.06
SNGP-JUL SNGP-JUL 302 55.80 56.20 56.40 55.50 55.55 -0.25
SSGC-JUL SSGC-JUL 1440 13.43 13.65 13.69 13.30 13.33 -0.10
TRG-CAUG TRG-CAUG 0 30.55 0.00 0.00 0.00 31.71 1.16
TRG-CJUL TRG-CJUL 0 30.29 0.00 0.00 0.00 31.43 1.14
TRG-CSEP TRG-CSEP 0 30.82 0.00 0.00 0.00 31.98 1.16
TRG-JUL TRG-JUL 58635 30.12 31.00 32.22 30.82 31.29 1.17
UBL-CAUG UBL-CAUG 0 103.23 0.00 0.00 0.00 104.83 1.60
UBL-CJUL UBL-CJUL 0 102.34 0.00 0.00 0.00 103.92 1.58
UBL-CSEP UBL-CSEP 0 104.12 0.00 0.00 0.00 105.73 1.61
UBL-JUL UBL-JUL 319 102.07 102.85 105.50 102.27 103.74 1.67
UNITY-CAUG UNITY-CAUG 0 11.56 0.00 0.00 0.00 11.70 0.14
UNITY-CJUL UNITY-CJUL 0 11.46 0.00 0.00 0.00 11.60 0.14
UNITY-CSEP UNITY-CSEP 0 11.66 0.00 0.00 0.00 11.80 0.14
UNITY-JUL UNITY-JUL 6954 11.16 11.20 11.30 11.06 11.19 0.03
***STOCK INDEX FUTURE CONTRACTS***
****DEFAULTER COMPANIES *****
***AUTOMOBILE ASSEMBLER***
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 10:00_AM_TO_04:15_PM PageNo: 11
Thursday July 02,2020 Flu No:125/2020
P. Vol.: 315039420 P.KSE100 Ind: 34889.41 P.KSE 30 Ind: 15121.75 Plus : 224
C. Vol.: 383084088 C.KSE100 Ind: 34978.18 C.KSE 30 Ind: 15157.86 Minus: 131
Total 381 Net Change : 88.77 Net Change : 36.11 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***AUTOMOBILE ASSEMBLER***
DFML Dewan Motors 149500 5.12 5.20 5.27 5.12 5.12 0.00

***CHEMICAL***
BAPL Bawany Air Prod 13500 23.69 23.40 23.50 23.00 23.00 -0.69

PPVC Pak.P.V.C. 5000 2.28 2.50 2.64 2.50 2.52 0.24

***COMMERCIAL BANKS***
SMBL Summit Bank 260500 1.19 1.24 1.24 1.11 1.17 -0.02

***ENGINEERING***
PECO Pak Engineering 700 146.20 146.50 149.00 146.50 149.00 2.80

DKL Drekkar Kings 3500 2.27 2.33 2.33 2.27 2.27 0.00

DSL Dost Steels Ltd 762500 3.16 3.12 3.28 3.11 3.19 0.03

***POWER GENERATION & DISTRIBUTION***

KOHP Kohinoor Power 23000 1.50 1.50 1.83 1.47 1.71 0.21

***SUGAR & ALLIED INDUSTRIES***

DWSM Dewan Sugar 31000 2.29 2.40 2.70 2.40 2.70 0.41

ADAMS Adam Sugar 3500 16.01 16.60 16.89 16.60 16.65 0.64

***TEXTILE COMPOSITE***
MTIL Mian Textile 9500 7.21 7.01 7.45 6.80 6.91 -0.30

JUBS Jubilee Spinnin 1000 3.01 3.10 3.10 3.06 3.06 0.05

***TEXTILE SPINNING***
RAVT Ravi Textile 3000 3.00 3.00 3.00 2.83 2.83 -0.17

NCML Nazir Cotton Mi 152000 3.20 3.01 3.01 3.00 3.00 -0.20

LMSM Land Mark Spinn 6500 10.99 10.50 11.70 10.50 11.55 0.56

BILF Bilal Fibres 500 1.00 1.00 1.00 1.00 1.00 0.00

HIRAT Hira Textile 5500 1.85 1.77 1.85 1.77 1.79 -0.06

***INSURANCE***
PIL PICIC Ins.Ltd. 4500 0.68 0.67 0.75 0.67 0.74 0.06

***LEASING COMPANIES***
SPLC Saudi Pak Leasi 22500 0.63 0.50 0.56 0.50 0.53 -0.10

***PAPER & BOARD***

 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 10:00_AM_TO_04:15_PM PageNo: 12
Thursday July 02,2020 Flu No:125/2020
P. Vol.: 315039420 P.KSE100 Ind: 34889.41 P.KSE 30 Ind: 15121.75 Plus : 224
C. Vol.: 383084088 C.KSE100 Ind: 34978.18 C.KSE 30 Ind: 15157.86 Minus: 131
Total 381 Net Change : 88.77 Net Change : 36.11 Equal: 26
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***PAPER & BOARD***

BPBL B.P.Board 24500 8.85 9.25 9.40 8.60 8.98 0.13