Pakistan Stock Exchange Limited

CLOSING RATE SUMMARY

From : 09:15_AM_TO_05:15_PM PageNo: 1
Friday January 01,2021 Flu No:001/2021
P. Vol.: 578250758 P.KSE100 Ind: 43755.38 P.KSE 30 Ind: 18180.00 Plus : 214
C. Vol.: 642622037 C.KSE100 Ind: 44434.80 C.KSE 30 Ind: 18584.01 Minus: 178
Total 406 Net Change : 679.42 Net Change : 404.01 Equal: 14
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CLOSE - END MUTUAL FUND***

HGFA HBL Growth Fund 98500 8.50 8.4 9.39 8.40 9.24 0.74
HIFA HBL Invest Fund 160000 3.17 3.28 3.48 3.28 3.31 0.14
TSMF Tri-Star Mutual 9000 7.00 7.48 7.48 6.50 7.48 0.48
***MODARABAS***
ARM Allied Rent. 3500 10.50 9.5 10.80 9.50 10.50 0.00
BRR B.R.R.Guardian 391500 12.13 12.67 13.13 12.00 12.66 0.53
BRRR BRR Guardian(R) 414500 2.13 3.13 3.13 2.99 3.13 1.00
FECM Elite Cap.Mod 40000 3.10 2.86 3.30 2.86 3.30 0.20
FEM Equity Modaraba 12000 3.15 3.59 3.79 3.15 3.50 0.35
FFLM 1st.Fid.Leasing 500 3.50 3.5 3.50 3.50 3.50 0.00
FHAM Habib Modaraba 23500 9.90 9.95 9.95 9.60 9.60 -0.30
FUDLM U.D.L.Modaraba 111500 13.21 13.25 13.30 12.50 12.62 -0.59
KASBM KASB Mod 12500 1.22 1 1.20 1.00 1.19 -0.03
ORIXM Orix ModarabaXD 58000 17.55 17.41 17.94 17.41 17.80 0.25
PAKMI Pak Mod. 5500 1.82 1.73 2.00 1.73 1.94 0.12
PIM Popular Islamic 27000 5.50 5.5 6.50 5.50 6.25 0.75
PMI Prud Mod.1st 42000 1.41 1.46 1.47 1.35 1.35 -0.06
SINDM Sindh Modaraba 25500 8.70 8.7 8.70 8.60 8.60 -0.10
TRSM Trust Modaraba 1500 2.75 2.6 3.30 2.60 2.80 0.05
***LEASING COMPANIES***
GRYL Grays Leasing 6500 4.92 4.82 5.00 4.81 4.99 0.07
OLPL Orix Leasing 51500 27.00 27 27.00 26.99 26.99 -0.01
PGLC Pak Gulf Leasin 500 11.30 11.3 11.30 11.30 11.30 0.00
***INV. BANKS / INV. COS. / SECURITIES COS.***
786 786 Invest Ltd 121000 11.81 11.94 12.79 11.81 12.07 0.26
AHL Arif Habib Ltd. 140500 70.49 73.5 75.50 70.17 70.64 0.15
AMBL Apna Microfin. 4500 23.10 21.37 22.35 21.37 22.35 -0.75
BIPLS BIPL Securities 1500 11.00 10.9 11.37 10.90 11.37 0.37
CYAN Cyan Limited 312000 36.89 37.5 39.65 37.01 39.60 2.71
DAWH Dawood Hercules 46157 121.54 121.5 122.95 120.60 121.47 -0.07
DEL Dawood Equities 10500 6.00 6.09 6.10 6.02 6.02 0.02
EFGH EFG Hermes Pak 261500 22.55 22 24.00 21.05 23.65 1.10
ESBL Escorts Bank 57000 10.04 10.2 10.25 9.87 9.87 -0.17
FCIBL F.Credit & Inv 1500 6.43 7 7.00 6.45 6.45 0.02
FDIBL Ist.Dawood Bank 2432500 2.21 2.37 2.69 2.21 2.34 0.13
FNEL F. Nat.Equities 384500 13.63 13.56 13.90 13.56 13.74 0.11
ICIBL Invest Bank 13385000 2.11 2.11 2.96 2.05 2.55 0.44
JSCL Jah.Sidd. Co. 4619500 32.68 32.77 33.58 32.44 32.71 0.03
JSGCL JS Global Cap. 7000 83.00 86.98 86.98 80.02 80.02 -2.98
JSIL JS Investments 3500 23.25 23.6 23.80 23.40 23.60 0.35
MCBAH MCB-ARIF Habib 500 28.09 29.79 29.79 29.79 29.79 1.70
NEXT Next Capital 18500 9.22 9.79 9.79 9.01 9.11 -0.11
PASL Pervez Ahmed Co 1156000 1.01 1.02 1.10 1.00 1.01 0.00
PSX Pak Stock Exchange 1240500 14.82 15 15.20 14.75 14.87 0.05
TSBL Trust Brokerage 1000 10.46 9.46 11.00 9.46 11.00 0.54
***COMMERCIAL BANKS***
ABL Allied Bank Ltd 125500 85.37 84.66 85.90 83.85 83.99 -1.38
AKBL Askari Bank 332000 23.39 23.4 23.75 23.31 23.41 0.02
BAFL Bank Al-Falah 1783906 35.33 35.35 36.00 35.30 35.91 0.58
BAHL Bank AL-Habib 552037 69.60 70.85 72.00 69.60 70.84 1.24
BIPL Bankislami Pak. 812500 12.01 11.83 12.18 11.83 12.01 0.00
BOP B.O.Punjab 6783000 9.27 9.26 9.51 9.26 9.47 0.20
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 2
Friday January 01,2021 Flu No:001/2021
P. Vol.: 578250758 P.KSE100 Ind: 43755.38 P.KSE 30 Ind: 18180.00 Plus : 214
C. Vol.: 642622037 C.KSE100 Ind: 44434.80 C.KSE 30 Ind: 18584.01 Minus: 178
Total 406 Net Change : 679.42 Net Change : 404.01 Equal: 14
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***COMMERCIAL BANKS***
FABL Faysal Bank 291000 17.28 17.8 17.80 17.40 17.44 0.16
HBL Habib Bank 5691473 132.28 133.8 135.99 132.65 133.14 0.86
HMB Habib Metropol. 89000 38.99 39 39.49 38.55 39.00 0.01
JSBL JS Bank Ltd 1003000 6.42 6.5 6.50 6.20 6.31 -0.11
MCB MCB Bank Ltd 446763 185.28 186 199.17 184.01 189.03 3.75
MEBL Meezan Bank 1871274 104.44 105 107.50 103.00 103.98 -0.46
NBP National Bank 2883000 42.96 43.37 43.50 42.72 42.84 -0.12
SBL Samba Bank 69000 7.50 7.49 7.60 7.35 7.35 -0.15
SCBPL St.Chart.Bank 5500 34.84 32.32 35.00 32.32 34.98 0.14
SILK Silk Bank Ltd 16458500 1.08 1.16 1.16 1.06 1.07 -0.01
SNBL Soneri Bank Ltd 81500 9.95 9.91 10.00 9.90 9.97 0.02
UBL United Bank 1735326 125.86 126.5 134.49 125.01 129.95 4.09
***INSURANCE***
AGIC Ask.Gen.Insur. 3000 25.05 25 25.00 25.00 25.00 -0.05
AICL Adamjee Ins. 1828000 39.32 39.44 41.81 39.20 41.54 2.22
ALAC Askari Life Ass 500 7.77 7.74 7.74 7.74 7.74 -0.03
ATIL Atlas Ins. Ltd 2500 61.54 61.75 61.75 61.75 61.75 0.21
CENI Century Ins. 1000 22.75 23 23.00 23.00 23.00 0.25
CSIL Cres.Star Ins. 5283500 2.82 2.85 3.26 2.71 3.00 0.18
EFUG EFU General 3300 120.00 118 123.00 118.00 121.21 1.21
EFUL EFU Life Assr 2100 209.02 208.5 209.02 208.50 209.02 0.00
IGIHL IGI Holdings 83600 203.44 203.5 205.00 190.00 195.77 -7.67
JGICL Jubilee Gen.Ins 2500 47.10 47 47.50 47.00 47.50 0.40
JLICL Jubile Life Ins 8600 398.09 390.01 398.09 383.00 386.00 -12.09
PAKRI Pak Reinsurance 8000 27.52 27.55 28.22 27.25 28.00 0.48
PINL Premier Ins. 1000 4.85 5 5.00 5.00 5.00 0.15
SHNI Shaheen Ins. 32000 4.32 4.33 5.12 4.30 4.95 0.63
UNIC United InsuranceXD 73000 8.08 7.91 8.15 7.91 7.99 -0.09
***REAL ESTATE INVESTMENT TRUST***
DCR Dolmen City 279500 10.60 10.69 10.98 10.55 10.62 0.02
***TEXTILE SPINNING***
ASTM Asim Textile 14500 8.66 8.61 9.00 8.50 9.00 0.34
CCM Crescent Cotton 500 44.48 - 44.48 44.48 44.48 0.00
CFL Crescent Fibres 3000 49.00 52.67 52.67 52.67 52.67 3.67
CTM Colony Tex.Mills Lt 294000 5.35 5.35 5.50 5.25 5.30 -0.05
DFSM Dewan Farooque Sp. 45500 2.56 2.56 2.56 2.40 2.53 -0.03
DINT Din Textile 500 46.71 48.95 48.95 48.95 48.95 2.24
DSIL D.S. Ind. Ltd. 1336500 3.29 3.23 3.42 3.15 3.33 0.04
ELSM Ellcot Spinning 4000 95.90 96 99.99 96.00 99.99 4.09
FZCM Fazal Cloth 600 135.00 136.95 136.95 134.00 134.04 -0.96
GADT Gadoon Textile 8400 221.16 222 228.99 221.01 226.00 4.84
IDRT Idrees Textile 228000 16.87 17.1 17.28 17.10 17.28 0.41
IDYM Indus Dyeing 200 520.11 520 520.00 515.16 518.39 -1.72
JATM J.A.Textile 10500 7.80 7.98 8.00 7.60 7.90 0.10
JKSM J.K.Spinning 5000 43.00 42.5 43.25 42.50 43.00 0.00
KHSM Khurshid Spinning 500 8.74 7.8 7.80 7.80 7.80 -0.94
KOHTM Kohat Textile 1000 14.05 14.04 14.04 14.03 14.03 -0.02
KOSM Kohinoor Spining 1835000 3.95 4.08 4.08 3.85 3.93 -0.02
NAGC Nagina Cotton 2000 46.22 49 49.00 46.01 46.05 -0.17
SAIF Saif Textile 92000 15.50 15.45 16.40 15.45 16.02 0.52
SERT Service Textile 7000 14.78 14.16 14.65 14.10 14.36 -0.42
SHCM Shadman Cotton 4000 20.03 19.01 20.50 19.00 20.50 0.47
SHDT Shadab Textile 1500 35.50 35.5 35.50 35.50 35.50 0.00
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 3
Friday January 01,2021 Flu No:001/2021
P. Vol.: 578250758 P.KSE100 Ind: 43755.38 P.KSE 30 Ind: 18180.00 Plus : 214
C. Vol.: 642622037 C.KSE100 Ind: 44434.80 C.KSE 30 Ind: 18584.01 Minus: 178
Total 406 Net Change : 679.42 Net Change : 404.01 Equal: 14
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TEXTILE SPINNING***
SNAI Sana Ind 500 58.98 60 60.00 60.00 60.00 1.02
SSML Saritow Spinning 109000 8.60 8.4 8.70 8.24 8.58 -0.02
***TEXTILE WEAVING***
SERF Service Fabrics 649500 14.38 14.4 14.48 13.51 13.66 -0.72
YOUW Yousuf Weaving 1068000 4.85 4.7 4.89 4.50 4.61 -0.24
ZTL Zephyr Textile 119000 14.78 15.2 15.78 14.00 14.33 -0.45
***TEXTILE COMPOSITE***
ADMM Artistic Denim 54000 128.62 124.1 128.88 124.10 125.02 -3.60
ANL Azgard Nine 30189000 28.54 28.65 30.68 28.61 30.68 2.14
ANTM AN Textile Mill 1500 9.90 9.5 9.70 9.50 9.70 -0.20
ARUJ Aruj Industries 11000 15.15 15 15.50 15.00 15.50 0.35
BTL Blessed Tex. 700 290.25 312.01 312.01 300.00 300.00 9.75
CRTM Crescent Tex. 1684000 35.39 35.8 38.04 34.60 37.75 2.36
DLL Dawood Law 3000 234.77 230 235.00 230.00 234.90 0.13
FASM Faisal Spinning 3300 346.68 372.49 372.68 366.00 370.00 23.32
FML Feroze 1888 41500 99.38 99.5 100.50 99.00 100.25 0.87
GATM Gul Ahmed 2813000 36.75 37.48 37.90 36.75 37.20 0.45
GFIL Ghazi Fabrics 5000 5.30 5.09 5.25 5.09 5.25 -0.05
HAEL Hala Enterprise 4500 7.30 7.4 7.80 7.30 7.30 0.00
ILP Interloop Ltd. 1892000 68.07 68 69.25 67.65 68.42 0.35
KOIL Kohinoor Ind. 57000 9.34 9 9.32 9.00 9.00 -0.34
KTML Kohinoor Textile 99000 68.22 68.19 69.00 66.01 67.95 -0.27
MSOT Masood Textile 1000 61.11 58.6 58.60 58.60 58.60 -2.51
NCL Nishat (Chun.)XD 3829500 42.09 42.15 45.00 42.15 44.39 2.30
NML Nishat Mills Ltd 6965000 101.77 102 107.50 101.60 105.79 4.02
REWM Reliance Weaving 5000 37.00 38 38.00 37.50 37.50 0.50
SFL Sapphire Fiber 150 944.00 885.5 950.00 885.50 950.00 6.00
ZAHID ZahidJee Tex. 2000 21.51 21.99 22.50 21.99 22.12 0.61
***WOOLLEN***
BNL Bunnys Limited 1608000 38.75 41.65 41.65 39.00 41.65 2.90
BNWM Bannu Woollen 190000 46.93 47.5 50.44 47.50 50.44 3.51
***SYNTHETIC & RAYON***
IBFL Ibrahim Fibres 1500 124.03 116.61 125.00 116.61 125.00 0.97
PSYL Pak Synthetics 54000 20.99 19.61 20.34 19.50 20.01 -0.98
RUPL Rupali Polyester 6000 24.50 25.99 26.33 25.99 26.16 1.66
TRPOL Tri-Star Poly 2900500 9.23 9.23 10.00 9.23 9.56 0.33
***SUGAR & ALLIED INDUSTRIES***
AABS AL-Abbas Sugar 1400 335.97 349 349.00 336.01 341.73 5.76
AGSML Abdullah Shah 260500 6.99 7 7.10 6.60 6.65 -0.34
ALNRS AL-Noor Sugar 12000 50.50 49.02 50.52 49.00 49.50 -1.00
CHAS Chashma Sugar 500 92.04 93.89 93.89 93.89 93.89 1.85
FRSM Faran Sugar 18500 42.28 42.2 42.50 42.00 42.00 -0.28
HABSM Habib Sugar 70500 33.91 34.64 34.85 33.91 34.04 0.13
HRPL Habib Rice Prod 9000 33.45 32.85 33.78 32.80 33.16 -0.29
HSM Husein Sugar 62000 16.49 16.48 16.48 15.76 16.11 -0.38
JDWS J.D.W.Sugar 400 217.01 233.2 233.20 232.00 232.00 14.99
JSML Jauharabad Sug 39000 23.23 22.63 23.49 22.60 23.49 0.26
MRNS Mehran Sugar 34000 59.00 58.6 58.60 57.50 57.71 -1.29
NONS Noon Sugar 74500 84.09 83.99 90.00 77.80 78.17 -5.92
SANSM Sanghar Sugar 500 16.29 16 16.00 16.00 16.00 -0.29
SHJS Shahtaj Sugar 10200 63.96 60.11 62.00 60.00 61.89 -2.07
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 4
Friday January 01,2021 Flu No:001/2021
P. Vol.: 578250758 P.KSE100 Ind: 43755.38 P.KSE 30 Ind: 18180.00 Plus : 214
C. Vol.: 642622037 C.KSE100 Ind: 44434.80 C.KSE 30 Ind: 18584.01 Minus: 178
Total 406 Net Change : 679.42 Net Change : 404.01 Equal: 14
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***SUGAR & ALLIED INDUSTRIES***

SHSML Shahmurad Sugar 38500 107.87 107.5 109.50 107.00 108.34 0.47
SKRS Sakrand Sugar 104000 9.84 9.8 9.90 9.70 9.70 -0.14
SML Shakarganj Limited 38500 50.45 50.75 51.00 46.67 46.70 -3.75
TICL Thal Ind.Corp. 2200 275.20 275 280.99 261.00 266.20 -9.00
***CEMENT***
ACPL Attock Cement 167100 150.05 153 153.90 148.50 149.48 -0.57
BWCL Bestway Cement 46200 161.34 163 165.00 162.00 164.95 3.61
CHCC Cherat Cement 1854500 146.19 148.5 149.85 141.50 142.70 -3.49
DCL Dewan Cement 4968500 10.39 10.59 10.94 10.50 10.62 0.23
DGKC D.G.K.Cement 3945401 114.58 116 117.30 114.40 114.86 0.28
FCCL Fauji Cement 9500500 21.67 22 22.22 21.31 21.52 -0.15
FECTC Fecto Cement 55500 34.31 36 36.01 34.71 34.87 0.56
FLYNG Flying Cement 3183000 10.62 11.4 11.62 11.06 11.62 1.00
GWLC Gharibwal Cement 421000 37.52 38 38.59 37.00 38.00 0.48
JVDC Javedan Corp. 8000 23.50 23.51 23.51 23.50 23.51 0.01
KOHC Kohat Cement 144900 219.24 224 231.75 215.00 215.79 -3.45
LUCK Lucky Cement 829354 696.09 705 714.45 700.00 702.60 6.51
MLCF Maple Leaf 25086056 45.01 46 46.50 44.04 44.34 -0.67
PIOC Pioneer Cement 3401000 103.30 105.11 106.15 100.55 101.37 -1.93
POWER Power Cement 35837500 9.88 9.99 10.49 9.99 10.20 0.32
POWERPS Power Cem(Pref) 6500 10.52 10.6 10.85 10.60 10.71 0.19
SMCPL Safe Mix Con.Lt 413000 7.55 7.69 7.90 7.50 7.53 -0.02
THCCL Thatta Cement 509500 20.08 20.49 20.95 20.28 20.31 0.23
***TOBACCO***
KHTC Khyber Tobacco 1900 454.67 451.5 460.00 450.00 460.00 5.33
PAKT Pak Tobacco 360 1609.64 1555.63 1674.99 1555.62 1622.77 13.13
***REFINERY***
ATRL Attock Refinery 5342500 182.05 183.95 187.75 178.11 180.41 -1.64
BYCO Byco Petroleum 14554500 8.85 8.89 9.10 8.80 8.83 -0.02
NRL National Refinery 3224400 349.84 352 376.07 347.80 366.48 16.64
PRL Pak Refinery 33644000 23.79 24 24.35 23.20 23.43 -0.36
***POWER GENERATION & DISTRIBUTION***
ALTN Altern Energy 18500 24.61 25.95 26.45 24.61 26.45 1.84
EPQL Engro PowergenXD 410500 19.90 19.7 21.39 19.70 21.39 1.49
HUBC Hub Power Co. 20367260 79.33 79.55 85.27 78.92 85.27 5.94
KAPCO Kot Addu Power 13717500 27.20 27 29.24 27.00 29.24 2.04
KEL K-Electric Ltd. 17847500 3.91 3.91 4.03 3.90 3.92 0.01
KOHE Kohinoor Energy 57000 34.00 34 36.55 33.65 34.31 0.31
LPL Lalpir Power 2701000 12.82 12.81 13.82 12.81 13.82 1.00
NCPL Nishat ChunPow 1489500 15.10 15 16.23 15.00 16.23 1.13
NPL Nishat Power 3102000 23.61 23.48 25.38 23.30 25.38 1.77
PKGP Pakgen Power 156000 19.70 19.8 21.17 19.80 21.17 1.47
SEL Sitara Energy 500 17.75 17.99 17.99 17.99 17.99 0.24
SPWL Saif Power Ltd. 2143500 14.52 14.51 15.60 14.51 15.58 1.06
TSPL Tri-Star Power XD 896500 4.50 4.6 5.20 4.51 5.03 0.53
***OIL & GAS MARKETING COMPANIES***
APL Attock Petroleum 87900 334.63 335.9 344.00 332.00 337.19 2.56
BPL Burshane LPG 20000 29.00 29 30.57 29.00 29.77 0.77
HASCOL Hascol Petrol 35483395 14.69 14.8 15.33 14.74 15.09 0.40
HTL HI-Tech Lub. 291000 43.78 43.51 45.45 43.50 44.02 0.24
PSO P.S.O. 3552844 215.30 215.99 231.44 215.99 231.44 16.14
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 5
Friday January 01,2021 Flu No:001/2021
P. Vol.: 578250758 P.KSE100 Ind: 43755.38 P.KSE 30 Ind: 18180.00 Plus : 214
C. Vol.: 642622037 C.KSE100 Ind: 44434.80 C.KSE 30 Ind: 18584.01 Minus: 178
Total 406 Net Change : 679.42 Net Change : 404.01 Equal: 14
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***OIL & GAS MARKETING COMPANIES***

SHEL Shell Pakistan 1653200 277.43 281.1 288.48 279.00 280.91 3.48
SNGP Sui North Gas 15161877 44.42 44.99 47.75 44.54 47.71 3.29
SSGC Sui South Gas 5666500 14.52 14.68 15.60 14.59 15.60 1.08
***OIL & GAS EXPLORATION COMPANIES***
MARI Mari Petroleum 48800 1339.82 1339 1389.00 1321.01 1372.00 32.18
OGDC Oil & Gas Dev.XD 12335845 103.77 104 111.49 103.80 110.10 6.33
POL Pak Oilfields 383114 395.41 397 409.10 397.00 403.34 7.93
PPL Pak Petroleum 10771504 90.33 90.45 97.10 90.11 97.07 6.74
***ENGINEERING***
AGHA Agha Steel Ind. 7849000 39.41 39.75 40.70 38.45 38.74 -0.67
ASL Aisha Steel Mill 4939500 23.30 23.5 23.75 22.85 23.13 -0.17
ASTL Amreli Steels 3016000 48.26 49 49.30 47.50 47.73 -0.53
BCL Bolan Casting 60500 112.81 107.5 112.98 106.00 107.54 -5.27
CSAP Crescent Steel 151000 84.11 84.5 85.70 83.40 83.56 -0.55
INIL Int. Ind.Ltd. 1532500 176.60 178.19 178.30 169.57 170.76 -5.84
ISL Inter.Steel Ltd 2554000 93.23 94.25 95.40 91.25 91.56 -1.67
ITTEFAQ Ittefaq Iron Ind 284000 16.52 16.55 17.00 16.55 16.60 0.08
KSBP K.S.B.Pumps 8700 388.45 378.01 395.00 378.01 393.32 4.87
MUGHAL Mughal Iron 2373500 75.73 76.51 77.40 74.00 74.36 -1.37
***AUTOMOBILE ASSEMBLER***
AGTL AL-Ghazi Tractors 2700 371.45 370 371.00 369.00 369.57 -1.88
ATLH Atlas Honda Ltd 1100 500.00 482.01 518.00 482.01 518.00 18.00
GAIL Ghani Automobile 222000 5.35 5.3 5.44 5.30 5.33 -0.02
GHNI Ghandhara Ind. 519300 326.42 328 331.99 323.01 324.42 -2.00
GHNL Ghand Nissan 1373500 124.32 124.95 125.25 120.11 120.96 -3.36
HCAR Honda Atlas Cars 171500 328.11 329.5 333.00 324.50 325.26 -2.85
HINO Hinopak Motor 900 404.67 407.5 409.49 405.55 409.49 4.82
INDU Indus Motor Co 4550 1197.96 1186.01 1200.00 1176.51 1179.00 -18.96
MTL Millat Tractors 4150 1094.09 1090 1100.00 1082.01 1097.46 3.37
PSMC Pak Suzuki 327300 241.95 243 247.98 238.00 238.88 -3.07
SAZEW Sazgar Eng 1009100 181.32 184.55 186.87 181.00 182.03 0.71
***AUTOMOBILE PARTS & ACCESSORIES***
AGIL Agriautos Ind. 600 234.25 244.25 244.25 235.00 237.48 3.23
ATBA Atlas Battery 13200 266.27 265.57 272.00 265.00 267.14 0.87
EXIDE Exide (PAK) 2500 375.00 371.05 384.00 371.05 372.51 -2.49
GTYR General Tyre 371500 82.92 82.7 83.40 80.00 81.03 -1.89
LOADS Loads Limited 419000 19.47 19.34 19.75 19.15 19.23 -0.24
THALL Thal Limited 19200 472.68 477 477.00 470.00 471.95 -0.73
***CABLE & ELECTRICAL GOODS***
EMCO EMCO Industries 24000 29.71 29.5 30.75 29.00 30.70 0.99
PAEL Pak Elektron 10065500 40.13 40.24 40.70 38.90 39.13 -1.00
PCAL Pakistan Cables 8500 134.37 136 136.00 133.06 134.00 -0.37
SIEM Siemens Pak. 1700 545.19 545 560.00 541.10 553.25 8.06
WAVES Waves Singer 848500 28.19 28.2 28.97 27.60 27.81 -0.38
***TRANSPORT***
PIAA P.I.A.C.(A) 800000 4.73 4.74 4.83 4.70 4.75 0.02
PIBTL Pak Int.Bulk 11746000 12.86 13 13.17 12.83 12.89 0.03
PICT Pak.Int.Cont. 66900 177.71 176.5 178.50 176.00 176.56 -1.15
PNSC P.N.S.C 72500 91.40 91 93.60 91.00 92.88 1.48
***TECHNOLOGY & COMMUNICATION***
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 6
Friday January 01,2021 Flu No:001/2021
P. Vol.: 578250758 P.KSE100 Ind: 43755.38 P.KSE 30 Ind: 18180.00 Plus : 214
C. Vol.: 642622037 C.KSE100 Ind: 44434.80 C.KSE 30 Ind: 18584.01 Minus: 178
Total 406 Net Change : 679.42 Net Change : 404.01 Equal: 14
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TECHNOLOGY & COMMUNICATION***

AVN Avanceon Ltd 2952000 92.85 93.4 93.85 90.05 90.55 -2.30
HUMNL Hum Network 2834000 5.44 5.57 5.64 5.48 5.53 0.09
MDTL Media Times Ltd 2910500 1.61 1.62 1.72 1.57 1.62 0.01
NETSOL Netsol Tech. 2439500 198.32 200.99 204.25 194.99 196.18 -2.14
PAKD Pak DatacomXDXB 63000 119.13 124.99 127.00 117.00 118.44 -0.69
PTC P.T.C.L. 7506000 9.10 9.45 9.65 9.10 9.12 0.02
SYS Systems Limited 84900 419.23 422.9 427.00 415.05 418.15 -1.08
TELE Telecard Limited 709000 2.58 2.6 2.69 2.45 2.49 -0.09
TPL TPL Corp Ltd 2751500 7.59 7.43 7.53 7.16 7.22 -0.37
TPLT TPL Trakker Ltd 48000 10.15 10 10.30 9.90 10.22 0.07
TRG TRG Pak Ltd 17865500 91.41 92.5 92.74 87.90 89.55 -1.86
WTL WorldCall Telecom 7614000 1.22 1.25 1.28 1.22 1.23 0.01
***FERTILIZER***
AHCL Arif Habib Corp 41500 40.05 41.6 42.00 41.00 41.00 0.95
EFERT Engro Fert. 1901581 63.23 63.3 64.49 63.25 63.86 0.63
ENGRO Engro Corp 649583 307.36 308.45 321.00 307.25 312.58 5.22
FATIMA Fatima Fert. 48500 29.10 29.1 29.30 28.71 28.96 -0.14
FFBL Fauji Fert Bin 21203000 25.32 25.68 26.22 25.00 25.51 0.19
FFC Fauji Fert. 1058447 108.50 108.94 110.65 108.60 109.17 0.67
***PHARMACEUTICALS***
ABOT Abbott Lab.XD 2550 755.37 756 756.00 745.01 750.95 -4.42
AGP AGP Limited 322500 113.88 114 116.75 114.00 114.64 0.76
FEROZ Ferozsons (Lab)XB 186100 330.39 331.81 336.90 328.01 328.83 -1.56
GLAXO GlaxoSmithKline 94900 191.83 193 195.00 189.01 190.17 -1.66
GSKCH Glaxo Healthcar 12300 265.13 265.13 267.89 264.51 265.00 -0.13
HINOON Highnoon (Lab) 23050 599.81 599 603.95 599.00 599.94 0.13
IBLHL IBL HealthCare 10000 115.28 114.02 117.00 112.60 112.60 -2.68
SAPL Sanofi-Aventis 250 757.34 765 765.00 764.00 765.00 7.66
SEARL The Searle Co. 1258320 249.23 251.85 255.51 243.00 245.76 -3.47
WYETH Wyeth Pak Ltd 400 1050.00 1030 1050.00 1027.15 1030.00 -20.00
***CHEMICAL***
AGL Agritech Limited 1336500 5.11 5.26 5.26 5.10 5.24 0.13
ARPL Archroma PakXD 4800 558.30 560 565.00 560.00 565.00 6.70
BERG Berger Paints 27500 91.50 91.5 92.00 91.00 91.06 -0.44
BIFO Biafo Ind. 9600 154.16 155 156.90 155.00 155.01 0.85
BUXL Buxly Paints 10000 59.13 59.59 62.00 59.10 61.68 2.55
COLG Colgate Palm 60 2900.00 2950 2980.00 2950.00 2980.00 80.00
DAAG Data Agro 11500 11.35 12.25 12.35 12.25 12.35 1.00
DOL Descon Oxychem 495000 36.20 36.68 37.24 36.05 36.21 0.01
DYNO Dynea Pakistan 119000 205.86 208 220.00 207.00 209.95 4.09
EPCL Engro Polymer 2050500 47.51 47.4 48.58 47.11 47.43 -0.08
EPCLPS Engro Poly(Pref 286000 12.22 12.99 12.99 11.25 11.88 -0.34
GGL Ghani Glo Hol 10181000 16.30 17 17.48 16.10 16.37 0.07
ICI ICI Pakistan 17400 760.09 763.9 763.90 745.00 746.24 -13.85
ICL Ittehad Chem. 178500 32.01 32.1 33.00 32.10 32.55 0.54
LOTCHEM Lotte Chemical 6161000 15.06 15.05 15.59 14.90 14.98 -0.08
LPGL Leiner Pak Gelat 1500 20.50 20.55 20.55 20.50 20.50 0.00
NICL Nimir Ind.Chem. 21000 86.00 85.1 87.00 85.10 86.17 0.17
NRSL Nimir Resins 3966500 9.51 9.72 9.98 9.40 9.44 -0.07
PAKOXY Pak Oxygen Ltd. 43900 153.33 154.9 156.50 152.95 153.67 0.34
SITC Sitara Chemical 15100 310.00 309.99 314.00 308.25 309.96 -0.04
SPL Sitara Peroxide 507500 22.99 22.85 23.85 22.85 23.29 0.30
WAHN Wah-Noble 500 230.67 220.1 220.10 220.10 220.10 -10.57
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 7
Friday January 01,2021 Flu No:001/2021
P. Vol.: 578250758 P.KSE100 Ind: 43755.38 P.KSE 30 Ind: 18180.00 Plus : 214
C. Vol.: 642622037 C.KSE100 Ind: 44434.80 C.KSE 30 Ind: 18584.01 Minus: 178
Total 406 Net Change : 679.42 Net Change : 404.01 Equal: 14
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***PAPER & BOARD***

CEPB Century Paper 313000 125.15 125.3 125.95 119.80 120.98 -4.17
CPPL Cherat Pack 154700 237.18 231.45 248.80 231.45 239.98 2.80
MERIT Merit Packaging 256500 15.30 15.69 16.00 15.31 15.41 0.11
PKGS Packages Ltd. 10100 596.92 595 598.00 586.00 587.92 -9.00
RPL Roshan Packages 76500 42.50 42.25 43.00 42.25 42.44 -0.06
SEPL Security Paper 12900 177.01 179.97 182.00 176.00 176.53 -0.48
***VANASPATI & ALLIED INDUSTRIES***
POML Punjab Oil 100 190.50 190.48 190.48 190.48 190.50 0.00
SSOM S.S.Oil 1500 82.41 87 88.00 87.00 88.00 5.59
UNITY Unity Foods Ltd 23140000 32.06 31.95 32.35 31.32 31.53 -0.53
***LEATHER & TANNERIES***
BATA Bata (Pak) 1520 1531.84 1534.99 1548.00 1500.00 1510.53 -21.31
SRVI Service Ind.Ltd 5200 834.15 846 846.00 825.00 827.77 -6.38
***FOOD & PERSONAL CARE PRODUCTS***
ASC Al-Shaheer CorpXR 1079500 15.54 15.78 15.78 15.47 15.55 0.01
CLOV Clover Pakistan 84000 80.30 81.99 81.99 80.31 80.55 0.25
FCEPL Frieslandcampina 51500 82.27 83 83.60 82.00 82.92 0.65
FFL Fauji Foods Ltd 7876500 17.37 17.5 17.69 17.10 17.19 -0.18
GLPL Gillette PakXR 3000 337.98 363.32 363.32 337.98 363.32 25.34
ISIL Ismail Ind 400 420.00 420 420.00 420.00 420.00 0.00
MFFL MithchellsFruit 6000 362.10 368 375.00 356.00 370.02 7.92
MFL Matco Foods Ltd 204500 25.26 25.14 25.69 24.75 24.89 -0.37
MUREB Murree Brewery 4600 627.42 620 620.00 600.00 609.87 -17.55
NATF National Foods 101600 218.39 218.39 221.00 216.00 216.85 -1.54
NESTLE Nestle Pakistan 140 6665.01 6670 6674.99 6503.11 6627.50 -37.51
PREMA At-Tahur Ltd. 8081500 20.16 20.29 21.10 20.05 20.18 0.02
QUICE Quice Food 163000 4.78 4.96 4.98 4.75 4.81 0.03
SHEZ Shezan Inter. 300 350.52 359.95 359.99 359.95 359.99 9.47
TOMCL The Organic Mea 179000 29.82 29.94 29.94 29.10 29.14 -0.68
TREET Treet Corp 2198500 31.33 31.79 32.50 31.05 32.02 0.69
UPFL Unilever Foods 40 14000.00 14500 14500.00 14500.00 14500.00 500.00
ZIL ZIL Limited 200 111.00 114.45 118.25 114.45 111.00 0.00
***GLASS & CERAMICS***
BGL Bal.Glass 313500 7.85 7.8 7.95 7.65 7.72 -0.13
FRCL Frontier Ceram 1500 19.70 19.7 20.00 19.70 19.80 0.10
GGGL GhaniGlobalGlass 7015000 18.24 19.4 19.60 18.24 18.97 0.73
GHGL Ghani Glass Ltd 128500 71.88 71.88 72.50 71.75 71.87 -0.01
GVGL Ghani Value Glas 24500 43.47 43.99 43.99 43.10 43.26 -0.21
STCL Shabbir Tiles 883000 21.25 21.73 21.73 20.75 20.82 -0.43
TGL Tariq Glass Ind. 261000 87.78 87.8 88.90 87.00 87.91 0.13
***MISCELLANEOUS***
AKDCL AKD Capital 11000 186.34 199 200.31 194.00 200.31 13.97
AKGL AL-Khair Gadoon 1000 15.00 13.91 14.90 13.91 14.90 -0.10
ARPAK Arpak Int. 2000 112.39 103.97 103.97 103.97 103.97 -8.42
ECOP ECOPACK Ltd 38500 32.94 33 33.30 32.10 32.19 -0.75
GOC GOC (Pak) Ltd. 2000 53.45 50 52.49 50.00 52.49 -0.96
MACFL MACPAC Films 272000 23.51 23.89 23.89 23.00 23.15 -0.36
PACE Pace (Pak) Ltd. 2117000 3.65 3.75 3.85 3.60 3.61 -0.04
PHDL Pak Hotels 239000 156.81 157.5 168.57 148.00 167.66 10.85
SHFA Shifa Int.Hosp 32600 199.99 200.99 202.50 199.00 199.71 -0.28
SPEL Synthetic Prod 224000 43.49 43.02 43.55 42.80 42.98 -0.51
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 8
Friday January 01,2021 Flu No:001/2021
P. Vol.: 578250758 P.KSE100 Ind: 43755.38 P.KSE 30 Ind: 18180.00 Plus : 214
C. Vol.: 642622037 C.KSE100 Ind: 44434.80 C.KSE 30 Ind: 18584.01 Minus: 178
Total 406 Net Change : 679.42 Net Change : 404.01 Equal: 14
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***MISCELLANEOUS***
STPL Siddiqsons Tin 1519000 20.57 20.51 21.05 20.00 20.26 -0.31
TPLP TPL Properties 72000 9.31 9.25 9.40 9.11 9.23 -0.08
TRIPF Tri-Pack Films 11000 162.76 160.16 166.99 160.16 162.86 0.10
UBDL United Brands 26000 39.38 39.5 39.50 36.55 38.17 -1.21
UDPL United Dist. 11500 62.00 61 62.00 57.35 57.97 -4.03
***EXCHANGE TRADED FUNDS***
MZNP-ETF Meezan Pakistan 40500 10.66 10.75 11.10 10.62 10.84 0.18
NITG-ETF NIT Pakistan Ga 3500 11.79 12.21 12.21 12.15 12.15 0.36
UBLP-ETF UBLPakistanETF 500 13.66 13.95 13.95 13.95 13.95 0.29
***FUTURE CONTRACTS***
AICL-JAN AICL-JAN 3 37.00 39.75 39.77 39.75 39.77 2.77
AKBL-JAN AKBL-JAN 12 23.55 23.56 24.00 23.56 23.60 0.05
ASTL-CFEB ASTL-CFEB 0 49.11 - 0.00 0.00 48.55 -0.56
ASTL-CJAN ASTL-CJAN 0 48.68 - 0.00 0.00 48.13 -0.55
ASTL-CMAR ASTL-CMAR 0 49.53 - 0.00 0.00 48.97 -0.56
ASTL-JAN ASTL-JAN 2050 48.82 49.25 49.78 48.05 48.24 -0.58
ATRL-JAN ATRL-JAN 8465 184.21 184.55 189.70 180.50 182.73 -1.48
AVN-JAN AVN-JAN 3560 93.75 94.2 94.85 91.03 91.97 -1.78
BAFL-CFEB BAFL-CFEB 0 35.95 - 0.00 0.00 36.53 0.58
BAFL-CJAN BAFL-CJAN 0 35.64 - 0.00 0.00 36.21 0.57
BAFL-CMAR BAFL-CMAR 0 36.26 - 0.00 0.00 36.84 0.58
BAFL-JAN BAFL-JAN 13 35.65 36.2 36.20 35.60 35.99 0.34
BAHL-JAN BAHL-JAN 176 70.81 70.81 73.19 70.81 71.80 0.99
BOP-CFEB BOP-CFEB 0 9.43 - 0.00 0.00 9.63 0.20
BOP-CJAN BOP-CJAN 0 9.35 - 0.00 0.00 9.55 0.20
BOP-CMAR BOP-CMAR 0 9.51 - 0.00 0.00 9.72 0.21
BOP-JAN BOP-JAN 2388 9.38 9.38 9.65 9.37 9.59 0.21
CEPB-JAN CEPB-JAN 34 126.95 126.05 126.05 121.60 122.55 -4.40
CHCC-CFEB CHCC-CFEB 0 148.76 - 0.00 0.00 145.16 -3.60
CHCC-CJAN CHCC-CJAN 0 147.47 - 0.00 0.00 143.91 -3.56
CHCC-CMAR CHCC-CMAR 0 150.04 - 0.00 0.00 146.42 -3.62
CHCC-JAN CHCC-JAN 398 148.33 151 151.00 143.90 144.83 -3.50
DCR-JAN DCR-JAN 0 10.70 - 0.00 0.00 10.71 0.01
DGKC-CFEB DGKC-CFEB 0 116.59 - 0.00 0.00 116.84 0.25
DGKC-CJAN DGKC-CJAN 0 115.59 - 0.00 0.00 115.83 0.24
DGKC-CMAR DGKC-CMAR 0 117.60 - 0.00 0.00 117.85 0.25
DGKC-JAN DGKC-JAN 3407 115.87 117.25 117.90 115.50 115.79 -0.08
DOL-JAN DOL-JAN 158 36.43 36.9 36.96 36.12 36.38 -0.05
EFERT-CFEB EFERT-CFEB 0 64.34 - 0.00 0.00 64.96 0.62
EFERT-CJAN EFERT-CJAN 0 63.79 - 0.00 0.00 64.40 0.61
EFERT-CMAR EFERT-CMAR 0 64.90 - 0.00 0.00 65.52 0.62
EFERT-JAN EFERT-JAN 178 63.67 63.86 64.95 63.86 64.15 0.48
ENGRO-CFEB ENGRO-CFEB 0 312.76 - 0.00 0.00 317.97 5.21
ENGRO-CJAN ENGRO-CJAN 0 310.06 - 0.00 0.00 315.23 5.17
ENGRO-JAN ENGRO-JAN 72 309.30 313.25 319.00 312.50 315.60 6.30
EPCL-CFEB EPCL-CFEB 0 48.34 - 0.00 0.00 48.25 -0.09
EPCL-CJAN EPCL-CJAN 0 47.93 - 0.00 0.00 47.83 -0.10
EPCL-CMAR EPCL-CMAR 0 48.76 - 0.00 0.00 48.66 -0.10
EPCL-JAN EPCL-JAN 461 47.99 48 49.00 47.50 47.86 -0.13
FCCL-CFEB FCCL-CFEB 0 22.05 - 0.00 0.00 21.89 -0.16
FCCL-CJAN FCCL-CJAN 0 21.86 - 0.00 0.00 21.70 -0.16
FCCL-CMAR FCCL-CMAR 0 22.24 - 0.00 0.00 22.08 -0.16
FCCL-JAN FCCL-JAN 1914 21.89 22.1 22.45 21.45 21.89 0.00
FEROZ-JAN FEROZ-JAN 70 333.67 334.5 341.99 332.50 333.10 -0.57
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 9
Friday January 01,2021 Flu No:001/2021
P. Vol.: 578250758 P.KSE100 Ind: 43755.38 P.KSE 30 Ind: 18180.00 Plus : 214
C. Vol.: 642622037 C.KSE100 Ind: 44434.80 C.KSE 30 Ind: 18584.01 Minus: 178
Total 406 Net Change : 679.42 Net Change : 404.01 Equal: 14
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
FFBL-CFEB FFBL-CFEB 0 25.76 - 0.00 0.00 25.95 0.19
FFBL-CMAR FFBL-CMAR 0 25.99 - 0.00 0.00 26.17 0.18
FFBL-JAN FFBL-JAN 27842 25.61 25.94 26.47 25.25 25.82 0.21
FFC-CFEB FFC-CFEB 0 110.41 - 0.00 0.00 111.05 0.64
FFC-CJAN FFC-CJAN 0 109.45 - 0.00 0.00 110.09 0.64
FFC-CMAR FFC-CMAR 0 111.36 - 0.00 0.00 112.01 0.65
FFC-JAN FFC-JAN 107 110.00 110 111.95 108.67 110.11 0.11
GATM-CFEB GATM-CFEB 0 37.40 - 0.00 0.00 37.84 0.44
GATM-CJAN GATM-CJAN 0 37.07 - 0.00 0.00 37.52 0.45
GATM-CMAR GATM-CMAR 0 37.72 - 0.00 0.00 38.17 0.45
GATM-JAN GATM-JAN 878 37.21 37 38.34 37.00 37.84 0.63
GHNI-JAN GHNI-JAN 936 330.17 332 334.50 327.13 328.96 -1.21
GHNL-JAN GHNL-JAN 994 125.67 124.63 126.42 122.00 122.66 -3.01
GTYR-JAN GTYR-JAN 30 82.88 83.5 83.50 80.98 81.66 -1.22
HASCOL-CFEB HASCOL-CFEB 0 14.95 - 0.00 0.00 15.35 0.40
HASCOL-CJAN HASCOL-CJAN 0 14.82 - 0.00 0.00 15.22 0.40
HASCOL-CMAR HASCOL-CMAR 0 15.08 - 0.00 0.00 15.48 0.40
HASCOL-JAN HASCOL-JAN 29357 14.90 15 15.59 14.90 15.36 0.46
HBL-CFEB HBL-CFEB 0 134.60 - 0.00 0.00 135.44 0.84
HBL-CJAN HBL-CJAN 0 133.44 - 0.00 0.00 134.27 0.83
HBL-CMAR HBL-CMAR 0 135.77 - 0.00 0.00 136.61 0.84
HBL-JAN HBL-JAN 604 133.91 134.4 136.90 134.20 134.51 0.60
HUBC-CFEB HUBC-CFEB 0 80.72 - 0.00 0.00 86.74 6.02
HUBC-CJAN HUBC-CJAN 0 80.03 - 0.00 0.00 85.99 5.96
HUBC-CMAR HUBC-CMAR 0 81.42 - 0.00 0.00 87.49 6.07
HUBC-JAN HUBC-JAN 4614 80.31 80.31 86.33 79.80 86.33 6.02
INIL-CFEB INIL-CFEB 0 179.70 - 0.00 0.00 173.71 -5.99
INIL-CJAN INIL-CJAN 0 178.15 - 0.00 0.00 172.21 -5.94
INIL-CMAR INIL-CMAR 0 181.25 - 0.00 0.00 175.21 -6.04
INIL-JAN INIL-JAN 386 178.55 179.9 180.00 171.00 172.18 -6.37
ISL-CFEB ISL-CFEB 0 94.87 - 0.00 0.00 93.14 -1.73
ISL-CJAN ISL-CJAN 0 94.05 - 0.00 0.00 92.34 -1.71
ISL-CMAR ISL-CMAR 0 95.69 - 0.00 0.00 93.94 -1.75
ISL-JAN ISL-JAN 2010 94.50 95.48 96.00 91.50 92.52 -1.98
KAPCO-CFEB KAPCO-CFEB 0 27.68 - 0.00 0.00 29.74 2.06
KAPCO-CJAN KAPCO-CJAN 0 27.44 - 0.00 0.00 29.49 2.05
KAPCO-CMAR KAPCO-CMAR 0 27.92 - 0.00 0.00 30.00 2.08
KAPCO-JAN KAPCO-JAN 2961 27.47 27.4 29.53 27.35 29.53 2.06
KEL-CFEB KEL-CFEB 0 3.98 - 0.00 0.00 3.99 0.01
KEL-CJAN KEL-CJAN 0 3.94 - 0.00 0.00 3.95 0.01
KEL-CMAR KEL-CMAR 0 4.01 - 0.00 0.00 4.02 0.01
KEL-JAN KEL-JAN 1361 3.93 3.94 4.04 3.94 3.97 0.04
LOTCHEM-CFEBLOTCHEM-CFEB 0 15.32 - 0.00 0.00 15.24 -0.08
LOTCHEM-CJANLOTCHEM-CJAN 0 15.19 - 0.00 0.00 15.11 -0.08
LOTCHEM-CMARLOTCHEM-CMAR 0 15.46 - 0.00 0.00 15.37 -0.09
LOTCHEM-JAN LOTCHEM-JAN 1874 15.26 15.4 15.70 15.15 15.19 -0.07
LUCK-CFEB LUCK-CFEB 0 708.32 - 0.00 0.00 714.72 6.40
LUCK-CJAN LUCK-CJAN 0 702.20 - 0.00 0.00 708.55 6.35
LUCK-CMAR LUCK-CMAR 0 714.43 - 0.00 0.00 720.89 6.46
LUCK-JAN LUCK-JAN 348 701.51 712 718.00 705.00 706.56 5.05
MCB-JAN MCB-JAN 8 186.97 193 195.00 186.97 190.45 3.48
MEBL-CFEB MEBL-CFEB 0 106.27 - 0.00 0.00 105.77 -0.50
MEBL-CJAN MEBL-CJAN 0 105.36 - 0.00 0.00 104.86 -0.50
MEBL-CMAR MEBL-CMAR 0 107.19 - 0.00 0.00 106.69 -0.50
MEBL-JAN MEBL-JAN 129 105.29 107.37 108.28 104.50 104.93 -0.36
MLCF-CFEB MLCF-CFEB 0 45.80 - 0.00 0.00 45.11 -0.69
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 10
Friday January 01,2021 Flu No:001/2021
P. Vol.: 578250758 P.KSE100 Ind: 43755.38 P.KSE 30 Ind: 18180.00 Plus : 214
C. Vol.: 642622037 C.KSE100 Ind: 44434.80 C.KSE 30 Ind: 18584.01 Minus: 178
Total 406 Net Change : 679.42 Net Change : 404.01 Equal: 14
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
MLCF-CJAN MLCF-CJAN 0 45.41 - 0.00 0.00 44.72 -0.69
MLCF-CMAR MLCF-CMAR 0 46.20 - 0.00 0.00 45.49 -0.71
MLCF-JAN MLCF-JAN 20698 45.48 46.1 46.89 44.71 44.94 -0.54
MUGHAL-CFEB MUGHAL-CFEB 0 77.06 - 0.00 0.00 75.64 -1.42
MUGHAL-CJAN MUGHAL-CJAN 0 76.40 - 0.00 0.00 74.99 -1.41
MUGHAL-CMAR MUGHAL-CMAR 0 77.73 - 0.00 0.00 76.30 -1.43
MUGHAL-JAN MUGHAL-JAN 1167 76.59 77.5 77.89 75.00 75.60 -0.99
NBP-CFEB NBP-CFEB 0 43.71 - 0.00 0.00 43.58 -0.13
NBP-CJAN NBP-CJAN 0 43.34 - 0.00 0.00 43.20 -0.14
NBP-CMAR NBP-CMAR 0 44.09 - 0.00 0.00 43.96 -0.13
NBP-JAN NBP-JAN 113 43.50 43.4 44.14 43.10 43.74 0.24
NCL-JAN NCL-JAN 1298 42.48 42.85 45.66 42.50 44.91 2.43
NETSOL-JAN NETSOL-JAN 2763 200.49 201 206.00 198.25 199.54 -0.95
NML-CFEB NML-CFEB 0 103.56 - 0.00 0.00 107.62 4.06
NML-CJAN NML-CJAN 0 102.66 - 0.00 0.00 106.69 4.03
NML-CMAR NML-CMAR 0 104.45 - 0.00 0.00 108.54 4.09
NML-JAN NML-JAN 2591 102.83 102.8 107.80 102.80 106.45 3.62
NRL-JAN NRL-JAN 3063 353.08 357.7 379.50 353.08 371.28 18.20
OGDC-CFEB OGDC-CFEB 0 105.59 - 0.00 0.00 112.00 6.41
OGDC-CJAN OGDC-CJAN 0 104.68 - 0.00 0.00 111.03 6.35
OGDC-CMAR OGDC-CMAR 0 106.50 - 0.00 0.00 112.97 6.47
OGDC-JAN OGDC-JAN 4327 104.70 105.2 112.55 105.00 111.70 7.00
PAEL-CFEB PAEL-CFEB 0 40.83 - 0.00 0.00 39.81 -1.02
PAEL-CJAN PAEL-CJAN 0 40.48 - 0.00 0.00 39.46 -1.02
PAEL-CMAR PAEL-CMAR 0 41.19 - 0.00 0.00 40.15 -1.04
PAEL-JAN PAEL-JAN 7861 40.54 40.73 41.00 39.31 39.58 -0.96
PIBTL-JAN PIBTL-JAN 5945 13.00 13.08 13.30 13.02 13.06 0.06
PIOC-CFEB PIOC-CFEB 0 105.11 - 0.00 0.00 103.12 -1.99
PIOC-CJAN PIOC-CJAN 0 104.21 - 0.00 0.00 102.23 -1.98
PIOC-CMAR PIOC-CMAR 0 106.02 - 0.00 0.00 104.01 -2.01
PIOC-JAN PIOC-JAN 2172 104.32 106 107.50 102.00 102.41 -1.91
POWER-CFEB POWER-CFEB 0 10.05 - 0.00 0.00 10.38 0.33
POWER-CMAR POWER-CMAR 0 10.14 - 0.00 0.00 10.47 0.33
POWER-JAN POWER-JAN 12381 10.02 10.1 10.59 10.09 10.34 0.32
PPL-CFEB PPL-CFEB 0 91.92 - 0.00 0.00 98.74 6.82
PPL-CJAN PPL-CJAN 0 91.12 - 0.00 0.00 97.89 6.77
PPL-CMAR PPL-CMAR 0 92.71 - 0.00 0.00 99.60 6.89
PPL-JAN PPL-JAN 8927 91.33 90.92 98.17 90.92 98.17 6.84
PRL-CMAR PRL-CMAR 0 24.42 - 0.00 0.00 24.04 -0.38
PRL-JAN PRL-JAN 26004 24.03 24.24 24.60 23.55 23.74 -0.29
PSMC-JAN PSMC-JAN 90 243.65 244 249.40 240.50 241.00 -2.65
PSO-CFEB PSO-CFEB 0 219.08 - 0.00 0.00 235.43 16.35
PSO-CJAN PSO-CJAN 0 217.19 - 0.00 0.00 233.40 16.21
PSO-CMAR PSO-CMAR 0 220.97 - 0.00 0.00 237.47 16.50
PSO-JAN PSO-JAN 2344 216.47 218 232.70 217.01 232.70 16.23
SEARL-CFEB SEARL-CFEB 0 253.61 - 0.00 0.00 250.00 -3.61
SEARL-CJAN SEARL-CJAN 0 251.42 - 0.00 0.00 247.84 -3.58
SEARL-CMAR SEARL-CMAR 0 255.80 - 0.00 0.00 252.16 -3.64
SEARL-JAN SEARL-JAN 1215 251.81 252.99 258.00 247.52 249.63 -2.18
SNGP-CFEB SNGP-CFEB 0 45.20 - 0.00 0.00 48.53 3.33
SNGP-CJAN SNGP-CJAN 0 44.81 - 0.00 0.00 48.11 3.30
SNGP-CMAR SNGP-CMAR 0 45.59 - 0.00 0.00 48.95 3.36
SNGP-JAN SNGP-JAN 7017 44.86 45.3 48.22 44.95 48.21 3.35
SSGC-JAN SSGC-JAN 1196 14.63 14.85 15.72 14.80 15.72 1.09
TGL-JAN TGL-JAN 6 88.58 89.5 90.00 86.53 89.11 0.53
TREET-CMAR TREET-CMAR 0 32.16 - 0.00 0.00 32.85 0.69
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 11
Friday January 01,2021 Flu No:001/2021
P. Vol.: 578250758 P.KSE100 Ind: 43755.38 P.KSE 30 Ind: 18180.00 Plus : 214
C. Vol.: 642622037 C.KSE100 Ind: 44434.80 C.KSE 30 Ind: 18584.01 Minus: 178
Total 406 Net Change : 679.42 Net Change : 404.01 Equal: 14
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
TREET-JAN TREET-JAN 1281 31.70 31.7 33.67 31.41 32.48 0.78
TRG-CFEB TRG-CFEB 0 93.02 - 0.00 0.00 91.10 -1.92
TRG-CJAN TRG-CJAN 0 92.21 - 0.00 0.00 90.31 -1.90
TRG-CMAR TRG-CMAR 0 93.82 - 0.00 0.00 91.88 -1.94
TRG-JAN TRG-JAN 33922 92.44 93 93.59 89.10 90.72 -1.72
UBL-CFEB UBL-CFEB 0 128.07 - 0.00 0.00 132.19 4.12
UBL-CJAN UBL-CJAN 0 126.97 - 0.00 0.00 131.05 4.08
UBL-CMAR UBL-CMAR 0 129.18 - 0.00 0.00 133.33 4.15
UBL-JAN UBL-JAN 195 125.00 126.5 130.50 126.50 129.54 4.54
UNITY-CFEB UNITY-CFEB 0 32.62 - 0.00 0.00 32.07 -0.55
UNITY-CJAN UNITY-CJAN 0 32.34 - 0.00 0.00 31.80 -0.54
UNITY-CMAR UNITY-CMAR 0 32.90 - 0.00 0.00 32.35 -0.55
UNITY-JAN UNITY-JAN 21139 32.35 32.29 32.67 31.85 31.93 -0.42
***BONDS***
EPCLSC Engro Polymer(S 0 102.15 - 0.00 0.00 102.15 0.00
PESC2 Pak Energy(Suku 0 100.60 - 0.00 0.00 100.60 0.00
UBLTFC5 United Bank(TFC 0 99.88 - 0.00 0.00 99.88 0.00
***STOCK INDEX FUTURE CONTRACTS***
****DEFAULTER COMPANIES *****
***AUTOMOBILE ASSEMBLER***
DFML Dewan Motors 244500 7.00 7.01 7.24 6.81 7.02 0.02

***CHEMICAL***
BAPL Bawany Air Prod 4500 16.77 17.48 17.48 17.00 17.00 0.23

PPVC Pak.P.V.C. 8000 3.26 3.3 3.60 3.12 3.58 0.32

***COMMERCIAL BANKS***
SMBL Summit Bank 355000 1.87 1.88 1.94 1.82 1.92 0.05

***ENGINEERING***
DSL Dost Steels Ltd 1975500 4.91 5.01 5.09 4.72 4.79 -0.12

***INSURANCE***
PKGI Pak Gen.Ins. 6500 3.10 3.4 3.40 3.10 3.20 0.10

PIL PICIC Ins.Ltd. 1030500 1.60 1.7 2.10 1.70 1.85 0.25

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

FCSC Ist.Capital Sec 535000 1.38 1.45 1.52 1.40 1.46 0.08

***LEASING COMPANIES***
SPLC Saudi Pak Leasi 54500 1.25 1.25 1.34 1.25 1.30 0.05

***MISCELLANEOUS***
GAMON Gammon Pak 55500 13.04 13.05 14.04 13.01 13.71 0.67

***MODARABAS***
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 12
Friday January 01,2021 Flu No:001/2021
P. Vol.: 578250758 P.KSE100 Ind: 43755.38 P.KSE 30 Ind: 18180.00 Plus : 214
C. Vol.: 642622037 C.KSE100 Ind: 44434.80 C.KSE 30 Ind: 18584.01 Minus: 178
Total 406 Net Change : 679.42 Net Change : 404.01 Equal: 14
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***MODARABAS***
UCAPM Unicap Modaraba 9000 0.88 1.58 1.58 1.20 1.20 0.32

***POWER GENERATION & DISTRIBUTION***

AEL Arshad Energy 4000 10.23 10.75 10.75 10.75 10.75 0.52

KOHP Kohinoor Power 122000 3.66 3.7 4.08 3.70 3.75 0.09

***SUGAR & ALLIED INDUSTRIES***

DWSM Dewan Sugar 138000 3.30 3.25 3.48 3.11 3.35 0.05

ADAMS Adam Sugar 31000 25.27 24.5 24.50 24.05 24.46 -0.81

IML Imperial Limite 35500 24.50 24.5 24.60 24.00 24.10 -0.40

***TEXTILE COMPOSITE***
MTIL Mian Textile 125000 10.89 11.75 11.88 10.00 11.17 0.28

JUBS Jubilee Spinnin 8000 5.74 5.75 5.75 5.50 5.75 0.01

***TEXTILE SPINNING***
RUBY Ruby Textile 500 7.75 8 8.00 8.00 8.00 0.25

RAVT Ravi Textile 181000 8.55 8.5 8.50 8.00 8.03 -0.52

CWSM Chakwal Spinnin 32500 2.31 2.36 2.45 2.21 2.21 -0.10

BILF Bilal Fibres 156500 2.16 2.04 2.30 2.00 2.10 -0.06

HIRAT Hira Textile 454000 3.58 3.62 3.62 3.45 3.50 -0.08

***TEXTILE WEAVING***
SMTM Samin Textile 27500 3.91 3.99 4.00 3.99 4.00 0.09