KARACHI, November 18 : At the close of trading, the KSE-100 index was 23783.49,down 60.55 points.
| Company | Up | Company | Down |
|---|---|---|---|
| Nestle Pakistan | 100.00 | Island Textile | 38.96 |
| Mari Petroleum | 20.84 | Colgate Palmolive | 25.00 |
| Ghandhara Industries | 15.00 | Exide Pakistan | 18.00 |
| Shifa International | 14.29 | Noon Pakistan | 12.51 |
| Ismail Industries | 10.46 | Pak Gum & Chem | 6.78 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AL-Ghazi Trac | — | — | 498.00 | — | — |
| Atlas Honda Ltd | 402.85 | 400.25 | 401.04 | 1.18 | 7,300 |
| Ghandhara Ind. XD | 315.01 | 305.00 | 315.01 | 15.00 | 299,500 |
| Ghand Nissan XD | 165.17 | 158.75 | 165.17 | 7.86 | 1,683,500 |
| Hinopak Motor | 1125.00 | 1120.00 | 1124.00 | -1.00 | 4,500 |
| Honda Atlas Cars | 267.00 | 263.00 | 263.41 | 0.82 | 167,100 |
| Indus Motor Co XD | 1100.00 | 1090.00 | 1093.00 | 7.33 | 2,900 |
| Millat Tractors XD | 619.75 | 614.50 | 617.75 | 2.76 | 29,000 |
| Pak Suzuki | 470.00 | 465.31 | 466.03 | -1.29 | 17,100 |
| Sazgar Eng XD | 32.30 | 31.90 | 31.92 | -0.18 | 12,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Agriautos Ind. | 200.00 | 199.51 | 199.86 | 1.86 | 2,100 |
| Atlas Battery XD | 797.50 | 788.11 | 792.81 | 2.80 | 100 |
| General Tyre | 189.70 | 178.12 | 181.51 | -4.81 | 429,600 |
| Thal Limited | 268.00 | 262.10 | 262.60 | -1.40 | 1,800 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Cement | 176.70 | 174.99 | 174.99 | 1.31 | 9,700 |
| Cherat Cement | 88.10 | 87.06 | 87.36 | -0.01 | 26,500 |
| DGK Cement XD | 139.60 | 137.55 | 138.32 | 1.40 | 1,617,100 |
| Fauji Cement XD | 35.30 | 35.05 | 35.18 | 0.14 | 785,000 |
| Fecto Cement XD | 83.99 | 80.11 | 80.95 | -1.45 | 62,000 |
| Gharibwal Cement | 35.75 | 34.75 | 34.80 | -0.84 | 29,000 |
| Javedan Corp | 31.80 | 30.85 | 31.00 | -0.10 | 155,500 |
| Kohat Cement | 225.00 | 218.00 | 222.84 | 5.41 | 550,500 |
| Lucky Cement XD | 519.98 | 516.00 | 517.10 | 2.00 | 82,800 |
| MapleLeafCement XD | 73.50 | 72.85 | 72.90 | 0.66 | 742,000 |
| Pioneer Cement | 86.95 | 85.50 | 85.77 | -0.18 | 127,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Akzo Nobel Pak | 250.00 | 245.00 | 245.19 | -4.84 | 11,500 |
| Archroma Pak | 445.00 | 439.02 | 439.83 | -0.58 | 4,400 |
| Berger Paints XD | 106.51 | 102.00 | 105.00 | 1.70 | 49,500 |
| Biafo Ind XD | 309.00 | 290.05 | 293.64 | -2.32 | 7,400 |
| Colgate Palmo XD | 1450.00 | 1450.00 | 1450.00 | -25.00 | 80 |
| Engro Polymer | 10.76 | 10.51 | 10.69 | 0.18 | 178,000 |
| ICI Pakistan XD | 506.00 | 502.00 | 503.99 | -1.01 | 500 |
| Ittehad Chem. | 41.99 | 39.75 | 40.43 | -1.38 | 76,500 |
| Linde Pakistan | 114.00 | 112.50 | 113.48 | 0.89 | 3,700 |
| Lotte Chemical | 6.79 | 6.50 | 6.75 | 0.18 | 3,626,500 |
| Nimir Ind. Chem. XD | 27.79 | 27.50 | 27.50 | 0.05 | 20,000 |
| Pak Gum & Chem. | 144.10 | 142.03 | 142.72 | -6.78 | 300 |
| Sitara Chemical XD | 361.11 | 360.51 | 361.10 | -0.71 | 1,800 |
| Sitara Peroxide | 13.65 | 13.15 | 13.42 | 0.37 | 178,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Golden Arrow XD | 10.10 | 9.94 | 10.03 | 0.09 | 77,000 |
| PICIC Growth | 23.00 | 23.00 | 23.00 | 0.00 | 41,500 |
| PICIC Inv Fund | 10.90 | 10.90 | 10.90 | 0.14 | 2,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Bank XD | 98.35 | 97.00 | 97.00 | 0.00 | 39,200 |
| Askari Bank | 22.09 | 21.70 | 21.98 | 0.28 | 113,500 |
| Bank Al-Falah | 30.10 | 29.50 | 29.52 | -0.24 | 635,000 |
| Bank AL-Habib | 44.50 | 44.10 | 44.20 | -0.31 | 75,500 |
| Bank Of Khyber | 11.00 | 10.51 | 10.98 | 0.57 | 37,500 |
| B.O.Punjab | — | — | 9.00 | — | — |
| Faysal Bank | 16.25 | 15.94 | 16.13 | 0.03 | 236,500 |
| Habib Bank XD | 212.29 | 210.00 | 212.08 | 3.24 | 113,000 |
| Habib Metropolitan | 32.10 | 31.56 | 31.65 | -0.19 | 150,500 |
| JS Bank Ltd | 8.30 | 8.01 | 8.10 | 0.20 | 207,000 |
| MCB Bank Ltd XD | 233.50 | 231.05 | 231.74 | 0.84 | 99,800 |
| Meezan Bank | 47.50 | 46.85 | 46.96 | -0.24 | 49,000 |
| National Bank | 56.79 | 55.77 | 56.32 | -0.01 | 135,000 |
| Soneri Bank Ltd | 14.00 | 13.80 | 14.00 | 0.00 | 82,000 |
| United Bank | 162.90 | 161.75 | 161.99 | 0.01 | 183,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ados Pakistan XD | 36.85 | 34.50 | 36.85 | 1.75 | 7,000 |
| Bolan Casting XD | 60.59 | 57.10 | 58.00 | 0.26 | 21,500 |
| Crescent Steel | 132.10 | 127.50 | 128.72 | 0.39 | 856,000 |
| Huffaz Seamless | 20.65 | 20.00 | 20.05 | -0.04 | 21,500 |
| International Ind. | 72.00 | 71.00 | 71.03 | -0.34 | 135,000 |
| Inter Steel Ltd | 28.90 | 28.30 | 28.49 | 0.24 | 542,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Dawood Hercules | 129.45 | 126.61 | 128.47 | 0.95 | 244,900 |
| Engro Corp | 293.88 | 289.12 | 291.25 | 0.36 | 1,270,000 |
| Engro Fertilize | 85.51 | 84.03 | 84.16 | 0.15 | 826,000 |
| Fatima Fert. | 46.60 | 46.01 | 46.35 | -0.13 | 88,500 |
| Fauji Fert Bin | 57.30 | 56.25 | 56.44 | -0.40 | 988,500 |
| Fauji Fert. | 122.60 | 121.50 | 121.89 | 0.15 | 1,142,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ghani Glass Ltd. XD | 122.10 | 121.00 | 122.10 | -0.40 | 12,000 |
| Shabbir Tiles | 10.30 | 9.60 | 9.71 | 0.01 | 4,572,500 |
| Tariq Glass Ind | 70.98 | 69.00 | 69.35 | -0.63 | 75,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Adamjee Ins | 58.40 | 57.28 | 57.59 | 0.01 | 548,500 |
| Ask Gen Ins | 34.90 | 34.00 | 34.08 | -1.12 | 20,500 |
| Atlas Ins Ltd | 75.40 | 74.25 | 74.25 | -0.25 | 10,000 |
| Century Insurance | 24.48 | 23.90 | 24.03 | 0.53 | 39,500 |
| Cyan Limited | 85.70 | 83.55 | 85.39 | 1.88 | 44,500 |
| EFU General XD | 143.00 | 142.00 | 142.00 | -1.00 | 6,500 |
| IGI Insurance | 262.00 | 256.05 | 256.98 | -5.44 | 35,100 |
| IGI Life Ins. | 144.90 | 144.90 | 144.90 | 0.72 | 200 |
| Pak Reinsurance | 35.30 | 34.78 | 34.94 | 0.50 | 226,500 |
| United Insurance | 21.46 | 21.28 | 21.29 | -0.06 | 21,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Crescent Jute | 3.14 | 3.00 | 3.14 | 0.19 | 12,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Leather Up Ltd. | 9.50 | 9.49 | 9.50 | 0.52 | 1,500 |
| Service Ind.Ltd XD | 850.00 | 847.00 | 848.50 | -1.50 | 400 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Rent XRXD | 30.00 | 28.91 | 30.00 | -0.43 | 8,500 |
| B.R.R.Guardian XD | 7.23 | 6.95 | 7.09 | 0.12 | 8,500 |
| Stand Char Mod XD | 28.20 | 28.00 | 28.00 | 0.25 | 15,000 |
| Trust Modaraba XD | — | — | 4.50 | — | — |
| UDL Modaraba XD | 24.00 | 24.00 | 24.00 | -0.02 | 10,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Pace (Pak) Ltd. | 9.13 | 8.75 | 8.81 | 0.20 | 30,763,000 |
| Shifa Int Hosp XD | 306.49 | 300.00 | 306.29 | 14.29 | 33,800 |
| Synthetic Prod XD | 66.00 | 63.51 | 64.34 | -0.78 | 172,000 |
| Tri-Pack Films | 263.50 | 255.00 | 256.36 | -2.13 | 56,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Mari Petroleum | 471.60 | 455.00 | 469.99 | 20.84 | 750,600 |
| Oil & Gas Dev XD | 133.70 | 131.80 | 132.01 | 0.33 | 303,200 |
| Pak Oilfields | 319.00 | 316.02 | 316.33 | -0.05 | 85,700 |
| Pak Petroleum | 123.50 | 121.75 | 121.85 | -0.19 | 705,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Petrol. | 523.00 | 517.20 | 522.50 | 6.85 | 350 |
| Burshane LPG | 79.25 | 77.60 | 78.18 | 0.18 | 6,300 |
| Hascol Petrol | 162.50 | 160.13 | 160.99 | 2.49 | 1,593,600 |
| PSO XD | 341.90 | 338.25 | 340.01 | 3.85 | 201,200 |
| Shell Pakistan | 239.90 | 234.00 | 236.09 | -1.48 | 91,200 |
| Sui North Gas | 32.28 | 31.55 | 31.71 | 0.39 | 5,088,500 |
| Sui South Gas | 41.00 | 38.81 | 40.46 | 0.22 | 13,055,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Century Paper | 58.80 | 57.35 | 58.67 | 2.67 | 180,500 |
| Cherat Pack. | 256.00 | 245.00 | 247.40 | -2.69 | 20,000 |
| Merit Packaging | 22.75 | 21.05 | 21.05 | -1.10 | 2,254,500 |
| Packages Ltd | 633.99 | 615.00 | 624.84 | 5.27 | 25,500 |
| Security Paper | 97.00 | 94.73 | 96.10 | 2.10 | 21,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Abbott Lab. | — | — | 677.09 | — | — |
| Ferozsons (Lab) XD | 898.00 | 884.00 | 885.99 | 4.24 | 48,950 |
| GlaxoSmithKline | — | — | 232.09 | — | — |
| Highnoon (Lab) | 395.00 | 388.00 | 388.46 | 0.45 | 8,900 |
| Otsuka Pak | — | — | 85.50 | — | — |
| The Searle ComXDXBX | 418.00 | 408.00 | 409.21 | 0.35 | 619,300 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Altern Energy | 38.50 | 37.80 | 38.50 | -1.17 | 212,500 |
| Engro Powergen | 36.15 | 35.87 | 35.98 | 0.11 | 41,000 |
| Hub Power Co XD | 107.73 | 107.25 | 107.51 | 0.24 | 215,000 |
| K-Electric Ltd. | 7.87 | 7.72 | 7.76 | -0.02 | 3,249,000 |
| Kohinoor Energy | 45.95 | 45.95 | 45.95 | -0.03 | 500 |
| Kot Addu Power XD | 87.08 | 86.50 | 86.51 | -0.36 | 79,500 |
| Nishat ChunPowXD | 57.49 | 56.01 | 57.49 | -0.17 | 32,500 |
| Nishat Power XD | 56.75 | 56.40 | 56.75 | 0.40 | 13,000 |
| Pakgen Power | 31.00 | 30.01 | 30.75 | 0.74 | 108,000 |
| Saif Power Ltd. XD | 34.90 | 34.70 | 34.73 | -0.26 | 30,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Refinery | 205.00 | 201.70 | 202.08 | 0.23 | 782,400 |
| Byco Petroleum | 24.50 | 23.86 | 23.99 | -0.02 | 4,938,500 |
| National Refin | 234.99 | 231.50 | 233.10 | -0.52 | 33,700 |
| Pak Refinery | 49.71 | 48.25 | 49.71 | 2.36 | 5,352,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Adam Sugar | 20.10 | 20.00 | 20.00 | 0.00 | 3,000 |
| Faran Sugar | — | — | 74.85 | — | — |
| Habib-ADM Ltd XD | — | — | 24.80 | — | — |
| JDW Sugar | — | — | 316.00 | — | — |
| Mirpurkhas Sugar XD | 81.00 | 81.00 | 81.00 | -1.50 | 1,000 |
| Noon Sugar | 82.00 | 76.00 | 79.25 | -0.04 | 21,000 |
| Shahmurad Sugar | 57.25 | 54.00 | 57.25 | 0.95 | 1,000 |
| Shakarganj Limited | 19.66 | 18.15 | 19.66 | 1.00 | 533,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Dewan Salman | 2.76 | 2.55 | 2.70 | 0.10 | 655,500 |
| Pak Synthetics | 19.00 | 18.00 | 18.00 | -0.20 | 101,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Babri Cotton | — | — | 41.00 | — | — |
| Dewan Farooque Sp | 3.75 | 3.51 | 3.70 | 0.15 | 61,000 |
| Gadoon Textile | 141.00 | 139.00 | 139.05 | 0.04 | 9,400 |
| Janana D Mal XD | 76.64 | 76.00 | 76.38 | 2.88 | 1,500 |
| Kohat Textile XD | — | — | 11.00 | — | — |
| Kohinoor Spining | — | — | 18.47 | — | — |
| Sana Industries XD | — | — | 83.60 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Artistic Denim XD | 72.49 | 71.30 | 72.36 | 0.81 | 6,000 |
| Azgard Nine | 4.93 | 4.76 | 4.88 | 0.14 | 629,000 |
| Blessed Tex. XD | — | — | 135.90 | — | — |
| Crescent Tex. XD XR | 23.50 | 22.20 | 23.48 | 0.68 | 190,000 |
| Dawood Law | 155.00 | 150.00 | 155.00 | 4.41 | 21,900 |
| Gul Ahmed XD | 38.00 | 37.50 | 37.97 | 0.44 | 122,000 |
| Kohinoor Textile XD | 73.50 | 72.25 | 73.50 | 1.20 | 11,000 |
| Mohammad Farooq | 3.70 | 3.47 | 3.69 | 0.04 | 56,500 |
| Nishat (Chun) XD | 38.09 | 37.42 | 37.54 | -0.15 | 79,500 |
| Nishat Mills Ltd SPOT | 103.40 | 102.10 | 102.39 | 0.64 | 567,400 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Pak Tabacco XD | 1019.00 | 1019.00 | 1019.00 | 10.01 | 100 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| PIAC (A) | 8.92 | 8.60 | 8.70 | -0.02 | 506,000 |
| PNSC XD | 94.00 | 91.01 | 93.60 | 2.84 | 344,300 |
| Pak Int Bulk | 29.69 | 29.05 | 29.15 | 0.18 | 3,123,500 |
| Pak Int Cont XD | — | — | 290.00 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Avanceon Ltd | 41.00 | 39.50 | 40.44 | 0.28 | 267,000 |
| Hum Network XD | 14.30 | 14.00 | 14.00 | -0.09 | 307,000 |
| Media Times Ltd | 2.24 | 2.05 | 2.14 | 0.04 | 382,500 |
| Netsol Tech | 49.50 | 48.50 | 48.60 | 0.19 | 115,500 |
| PTCL | 17.05 | 16.90 | 16.91 | 0.08 | 915,000 |
| Systems Limited | 64.80 | 64.00 | 64.14 | 0.44 | 192,000 |
| Telecard Limited | 3.13 | 2.99 | 3.07 | 0.06 | 852,000 |
| TRG Pak Ltd | 41.84 | 40.30 | 40.79 | 0.16 | 13,680,500 |
| WorldCall Telecom | 1.51 | 1.42 | 1.48 | 0.04 | 585,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Punjab Oil XD | 267.99 | 267.99 | 267.99 | 3.44 | 4,500 |
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
