KARACHI, November 20 : At the close of trading, the KSE-100 index was 23713.21,down 38.29 points.
| Company | Up | Company | Down |
|---|---|---|---|
| Hinopak Motors | 56.97 | Rafhan Maize | 435.87 |
| Colgate Palmolive | 36.18 | Wyeth Pakistan | 80.00 |
| Highnoon Lab | 17.34 | Bata Pakistan | 74.99 |
| Ghandhara Industries | 16.53 | Murree Brewery | 45.95 |
| Exide Pakistan | 16.04 | Sapphire Fibre | 42.43 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AL-Ghazi Trac SPOT | 494.00 | 488.50 | 488.58 | -2.49 | 14,500 |
| Atlas Honda Ltd | 402.99 | 399.26 | 400.89 | -2.90 | 2,300 |
| Ghandhara Ind. XD | 347.29 | 347.29 | 347.29 | 16.53 | 14,500 |
| Ghand Nissan XD | 182.09 | 180.00 | 182.09 | 8.67 | 1,238,500 |
| Hinopak Motor | 1196.39 | 1145.00 | 1196.39 | 56.97 | 52,800 |
| Honda Atlas Cars | 275.74 | 268.50 | 269.72 | 1.90 | 1,186,000 |
| Indus Motor Co XD | 1090.00 | 1070.00 | 1075.80 | -6.04 | 12,640 |
| Millat Tractors XD | 619.99 | 610.50 | 611.24 | -0.78 | 7,150 |
| Pak Suzuki | 470.00 | 464.00 | 467.42 | 0.06 | 33,300 |
| Sazgar Eng XD | 32.49 | 31.76 | 31.76 | 0.01 | 9,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Agriautos Ind. | 207.00 | 203.50 | 206.93 | 6.92 | 18,400 |
| Atlas Battery XD | 790.00 | 785.00 | 790.00 | 5.00 | 700 |
| General Tyre | 180.75 | 177.10 | 177.91 | 0.51 | 126,100 |
| Thal Limited | 262.00 | 261.50 | 261.55 | -2.08 | 700 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Cement | 175.50 | 174.00 | 174.00 | -2.00 | 8,500 |
| Cherat Cement | 86.80 | 86.00 | 86.18 | -0.06 | 31,500 |
| DGK Cement XD | 139.25 | 137.55 | 138.15 | -0.40 | 630,400 |
| Fauji Cement XD | 35.29 | 35.00 | 35.04 | -0.20 | 375,000 |
| Fecto Cement XD | 79.74 | 79.00 | 79.74 | 0.20 | 8,000 |
| Gharibwal Cement | 34.50 | 34.50 | 34.50 | -0.90 | 1,000 |
| Javedan Corp | 31.15 | 30.49 | 30.79 | 0.21 | 101,000 |
| Kohat Cement | 224.79 | 219.01 | 219.50 | 0.35 | 100,600 |
| Lucky Cement XD | 520.00 | 515.00 | 519.49 | 3.89 | 44,500 |
| MapleLeafCement XD | 72.80 | 71.90 | 72.04 | -0.36 | 387,000 |
| Pioneer Cement | 86.49 | 85.00 | 86.03 | 0.50 | 110,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Akzo Nobel Pak | 256.21 | 245.50 | 256.21 | 12.20 | 8,700 |
| Archroma Pak | 441.00 | 437.50 | 437.73 | -1.43 | 3,700 |
| Berger Paints XD | 105.50 | 102.56 | 102.90 | -0.74 | 17,000 |
| Biafo Ind XD | 290.00 | 285.00 | 288.00 | 1.79 | 7,400 |
| Colgate Palmo XD | 1488.00 | 1450.00 | 1486.18 | 36.18 | 1,180 |
| Engro Polymer | 10.85 | 10.60 | 10.68 | -0.10 | 159,000 |
| ICI Pakistan XD | 499.99 | 495.00 | 495.01 | -2.99 | 3,000 |
| Ittehad Chem. | 40.00 | 39.00 | 39.36 | 0.30 | 18,500 |
| Linde Pakistan | 119.00 | 115.00 | 117.11 | 1.84 | 39,100 |
| Lotte Chemical | 6.92 | 6.75 | 6.78 | -0.04 | 2,174,000 |
| Nimir Ind. Chem. XD | 27.50 | 26.40 | 27.44 | 0.44 | 16,000 |
| Pak Gum & Chem. | — | — | 145.00 | — | — |
| Sitara Chemical XD | — | — | 361.17 | — | — |
| Sitara Peroxide | — | — | 13.35 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Golden Arrow XD | 10.20 | 10.00 | 10.15 | 0.12 | 209,500 |
| PICIC Growth | 23.00 | 22.95 | 23.00 | -0.05 | 9,000 |
| PICIC Inv Fund | 10.90 | 10.75 | 10.75 | -0.15 | 59,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Bank XD | 96.70 | 96.50 | 96.55 | -0.34 | 6,500 |
| Askari Bank | 21.90 | 21.50 | 21.82 | 0.07 | 293,500 |
| Bank Al-Falah | 29.25 | 28.80 | 29.00 | -0.03 | 37,500 |
| Bank AL-Habib | 44.06 | 44.02 | 44.04 | -0.21 | 3,000 |
| Bank Of Khyber | 11.00 | 10.76 | 11.00 | 0.00 | 10,500 |
| B.O.Punjab | 9.21 | 8.95 | 9.18 | 0.20 | 5,002,000 |
| Faysal Bank | 16.78 | 16.25 | 16.28 | 0.17 | 199,000 |
| Habib Bank XD | 213.75 | 211.60 | 212.26 | 0.87 | 1,592,400 |
| Habib Metropolitan | 31.89 | 31.50 | 31.53 | -0.03 | 8,000 |
| JS Bank Ltd | — | — | 8.24 | — | — |
| MCB Bank Ltd XD | 231.50 | 229.01 | 229.82 | -0.98 | 95,700 |
| Meezan Bank | 47.00 | 46.51 | 46.89 | 0.14 | 1,049,500 |
| National Bank | 56.28 | 56.00 | 56.16 | 0.04 | 159,000 |
| Soneri Bank Ltd | 13.81 | 13.81 | 13.81 | 0.00 | 2,000 |
| United Bank | 163.50 | 161.96 | 162.32 | 0.30 | 299,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ados Pakistan XD | 40.62 | 40.62 | 40.62 | 1.93 | 1,500 |
| Bolan Casting XD | 59.85 | 58.00 | 59.00 | 1.52 | 18,500 |
| Crescent Steel | 127.35 | 123.81 | 125.99 | 0.40 | 395,000 |
| Huffaz Seamless | 22.08 | 21.98 | 22.08 | 1.05 | 70,500 |
| International Ind. | 71.00 | 70.37 | 70.63 | -0.47 | 24,500 |
| Inter Steel Ltd | 28.00 | 27.55 | 27.62 | -0.39 | 115,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Dawood Hercules | 129.44 | 128.10 | 128.62 | 0.36 | 105,200 |
| Engro Corp | 291.00 | 288.10 | 289.00 | -0.36 | 888,300 |
| Engro Fertilize | 85.40 | 84.25 | 84.30 | -0.08 | 230,000 |
| Fatima Fert. | 46.59 | 46.00 | 46.33 | -0.01 | 96,500 |
| Fauji Fert Bin | 56.35 | 55.70 | 55.84 | -0.31 | 581,000 |
| Fauji Fert. | 121.39 | 120.25 | 121.15 | 0.65 | 248,700 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ghani Glass Ltd. XD | 124.00 | 122.25 | 123.00 | 0.01 | 11,000 |
| Shabbir Tiles | 9.89 | 9.20 | 9.75 | 0.42 | 1,222,000 |
| Tariq Glass Ind | 70.77 | 69.25 | 69.42 | -0.43 | 83,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Adamjee Ins | 58.00 | 57.15 | 57.39 | -0.43 | 196,500 |
| Ask Gen Ins | 34.50 | 34.00 | 34.00 | 0.00 | 10,000 |
| Atlas Ins Ltd | 75.00 | 75.00 | 75.00 | 0.70 | 3,500 |
| Century Insurance | 24.40 | 24.33 | 24.34 | 0.16 | 1,500 |
| Cyan Limited | 85.60 | 83.10 | 83.99 | -2.07 | 65,000 |
| EFU General XD | 143.50 | 142.50 | 142.50 | 0.00 | 6,800 |
| IGI Insurance | 260.30 | 253.00 | 259.48 | 3.47 | 14,900 |
| IGI Life Ins. | — | — | 144.90 | — | — |
| Pak Reinsurance | 34.60 | 34.50 | 34.54 | -0.10 | 39,500 |
| United Insurance | 21.65 | 21.30 | 21.42 | -0.03 | 19,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Crescent Jute | 3.01 | 3.01 | 3.01 | -0.15 | 1,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Leather Up Ltd. | 10.20 | 9.99 | 10.13 | 0.53 | 13,000 |
| Service Ind.Ltd XD | 858.00 | 857.00 | 857.66 | 7.66 | 300 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Rent XRXD | — | — | 30.00 | — | — |
| B.R.R.Guardian XD | 7.05 | 7.00 | 7.05 | -0.04 | 10,000 |
| Stand Char Mod XD | 28.25 | 27.25 | 28.25 | 0.25 | 5,500 |
| Trust Modaraba XD | — | — | 4.50 | — | — |
| UDL Modaraba XD | 24.30 | 24.02 | 24.30 | -0.20 | 4,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Pace (Pak) Ltd. | 8.93 | 8.65 | 8.69 | 0.00 | 5,667,000 |
| Shifa Int Hosp XD | 318.00 | 314.70 | 315.00 | -0.93 | 5,800 |
| Synthetic Prod XD | 63.98 | 62.50 | 63.13 | 0.40 | 35,500 |
| Tri-Pack Films | 251.50 | 239.55 | 241.23 | -8.82 | 28,300 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Mari Petroleum | 503.00 | 482.00 | 488.39 | -0.75 | 413,900 |
| Oil & Gas Dev XD | 129.40 | 127.81 | 128.37 | -2.11 | 734,500 |
| Pak Oilfields | 315.99 | 314.00 | 315.46 | 1.17 | 35,000 |
| Pak Petroleum | 121.61 | 120.03 | 121.12 | 0.14 | 292,100 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Petrol. | — | — | 518.00 | — | — |
| Burshane LPG | 78.00 | 77.10 | 77.11 | -0.16 | 7,500 |
| Hascol Petrol | 163.96 | 160.51 | 161.13 | -0.85 | 906,000 |
| PSO | 341.00 | 337.01 | 337.51 | -1.67 | 117,600 |
| Shell Pakistan | 232.70 | 228.00 | 228.46 | -2.48 | 110,100 |
| Sui North Gas | 31.49 | 30.90 | 31.04 | -0.25 | 3,031,500 |
| Sui South Gas | 40.00 | 38.82 | 39.84 | 0.27 | 3,290,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Century Paper | 61.00 | 59.20 | 60.00 | -0.06 | 18,000 |
| Cherat Pack. | 258.95 | 250.00 | 256.49 | 6.49 | 128,700 |
| Merit Packaging | 20.28 | 20.00 | 20.07 | 0.02 | 186,000 |
| Packages Ltd | 634.98 | 620.00 | 622.55 | -5.62 | 15,300 |
| Security Paper | — | — | 95.25 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Abbott Lab. | — | — | 677.09 | — | — |
| Ferozsons (Lab) | 887.00 | 873.01 | 875.59 | -2.21 | 9,400 |
| GlaxoSmithKline | 236.40 | 232.10 | 235.14 | 2.99 | 422,900 |
| Highnoon (Lab) | 408.75 | 385.10 | 407.23 | 17.34 | 33,400 |
| Otsuka Pak | 84.00 | 84.00 | 84.00 | -1.00 | 1,500 |
| The Searle ComXDXBX | 416.99 | 406.50 | 414.00 | 7.70 | 812,400 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Altern Energy | 38.00 | 38.00 | 38.00 | -0.05 | 48,500 |
| Engro Powergen | 36.04 | 35.70 | 35.79 | -0.13 | 34,500 |
| Hub Power Co XD | 107.00 | 105.50 | 105.72 | -0.73 | 1,949,000 |
| K-Electric Ltd. | 7.79 | 7.71 | 7.73 | 0.02 | 2,686,500 |
| Kohinoor Energy | 45.50 | 45.25 | 45.50 | 0.00 | 2,500 |
| Kot Addu Power XD | 87.00 | 85.90 | 86.46 | 0.19 | 25,500 |
| Nishat ChunPowXD | 58.00 | 56.51 | 57.75 | 0.72 | 14,500 |
| Nishat Power XD | 56.85 | 56.85 | 56.85 | -0.19 | 500 |
| Pakgen Power | 30.50 | 30.00 | 30.09 | -0.03 | 26,500 |
| Saif Power Ltd. XD | 34.75 | 34.50 | 34.60 | -0.15 | 20,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Refinery | 210.50 | 206.25 | 207.14 | -1.75 | 794,700 |
| Byco Petroleum | 25.45 | 24.86 | 24.96 | 0.18 | 9,030,500 |
| National Refin | 239.98 | 230.00 | 232.69 | -5.41 | 49,700 |
| Pak Refinery | 54.69 | 53.05 | 53.97 | 1.78 | 6,936,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Adam Sugar | 20.69 | 20.00 | 20.00 | -0.01 | 7,000 |
| Faran Sugar | 74.80 | 72.02 | 72.26 | -2.59 | 4,000 |
| Habib-ADM Ltd XD | — | — | 24.80 | — | — |
| JDW Sugar | — | — | 316.00 | — | — |
| Mirpurkhas Sugar XD | — | — | 82.50 | — | — |
| Noon Sugar | 79.84 | 73.60 | 78.71 | 2.56 | 78,500 |
| Shahmurad Sugar | — | — | 59.90 | — | — |
| Shakarganj Limited | 21.69 | 21.00 | 21.65 | 0.99 | 1,773,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Dewan Salman | 2.84 | 2.65 | 2.82 | 0.13 | 493,500 |
| Pak Synthetics | 18.25 | 18.00 | 18.00 | 0.00 | 76,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Babri Cotton | — | — | 41.00 | — | — |
| Dewan Farooque Sp | 3.82 | 3.71 | 3.82 | -0.02 | 65,000 |
| Gadoon Textile | 144.00 | 143.00 | 143.00 | -0.10 | 4,600 |
| Janana D Mal XD | 75.50 | 72.10 | 75.50 | 1.50 | 54,000 |
| Kohat Textile XD | — | — | 11.00 | — | — |
| Kohinoor Spining | 16.47 | 16.47 | 16.47 | -1.00 | 2,500 |
| Sana Industries XD | — | — | 85.63 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Artistic Denim XD | 72.99 | 72.00 | 72.99 | 0.34 | 3,500 |
| Azgard Nine | 5.07 | 4.95 | 4.99 | -0.05 | 723,000 |
| Blessed Tex. XD | — | — | 135.90 | — | — |
| Crescent Tex. XD XR | 23.25 | 22.71 | 22.81 | -0.74 | 67,000 |
| Dawood Law | 157.90 | 152.00 | 154.20 | -0.79 | 28,500 |
| Gul Ahmed XD | 38.00 | 37.35 | 37.51 | -0.12 | 69,500 |
| Kohinoor Textile XD | 74.00 | 73.00 | 73.04 | 0.09 | 24,500 |
| Mohammad Farooq | 4.00 | 3.61 | 3.99 | 0.05 | 14,000 |
| Nishat (Chun) XD | 38.00 | 37.50 | 37.66 | -0.33 | 97,000 |
| Nishat Mills Ltd SPOT | 104.65 | 103.13 | 103.66 | -0.40 | 515,600 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Pak Tabacco XD | — | — | 1019.00 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| PIAC (A) | 8.90 | 8.65 | 8.76 | 0.12 | 320,500 |
| PNSC XD | 92.99 | 91.01 | 91.70 | -0.60 | 55,400 |
| Pak Int Bulk | 29.05 | 28.61 | 28.66 | -0.17 | 855,500 |
| Pak Int Cont XD | — | — | 290.00 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Avanceon Ltd | 40.35 | 39.50 | 39.60 | -0.50 | 62,500 |
| Hum Network XD | 14.30 | 13.90 | 14.13 | 0.00 | 449,500 |
| Media Times Ltd | 2.58 | 2.24 | 2.52 | 0.31 | 3,408,500 |
| Netsol Tech | 49.25 | 48.00 | 48.07 | -0.28 | 49,500 |
| PTCL | 16.98 | 16.80 | 16.86 | 0.04 | 325,500 |
| Systems Limited | 64.40 | 63.50 | 63.76 | -0.34 | 150,500 |
| Telecard Limited | 3.32 | 3.20 | 3.28 | 0.09 | 1,247,000 |
| TRG Pak Ltd | 40.39 | 39.00 | 39.24 | -0.79 | 7,777,500 |
| WorldCall Telecom | 1.72 | 1.60 | 1.69 | 0.09 | 713,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Punjab Oil XD | — | — | 267.99 | — | — |
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
