KARACHI December 1:
| Company | Up | Company | Down |
|---|---|---|---|
| Philip Morris Pak | 82.44 | Wyeth Pak Ltd. | 88.63 |
| Bata Pak | 61.03 | Island Textile | 61.47 |
| Pak TobaccoXD | 43.42 | Siemens Pak. | 52.46 |
| Nestle Pakistan | 40.00 | Hinopak Motor | 28.38 |
| Indus Dyeing XD | 37.18 | Jubilee Life Ins. | 17.00 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AL-Ghazi Trac XD | 702.29 | 672.00 | 702.29 | 33.44 | 242,800 |
| Atlas Honda Ltd | 578.00 | 578.00 | 578.00 | -2.37 | 500 |
| Ghandhara Ind. | 683.40 | 657.10 | 662.96 | 5.58 | 285,100 |
| Ghandhara Nissan | 346.01 | 337.05 | 338.07 | -1.62 | 706,100 |
| Hinopak Motor | 1550.00 | 1530.62 | 1530.62 | -28.38 | 380 |
| Honda Atlas Cars | 570.00 | 565.50 | 568.67 | 1.97 | 32,100 |
| Indus Motor Co | 1530.00 | 1495.00 | 1497.98 | -13.99 | 28,600 |
| Millat Tractors | 875.00 | 841.00 | 862.65 | 14.94 | 273,000 |
| Pak Suzuki XD | 532.00 | 528.30 | 528.88 | -3.44 | 29,100 |
| Sazgar Eng | 100.85 | 94.11 | 100.85 | 4.80 | 271,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Agriautos Ind. | 327.00 | 325.00 | 325.00 | -5.00 | 3,000 |
| Atlas Battery | 828.99 | 815.00 | 821.00 | -8.15 | 900 |
| Bal.Wheels | 141.00 | 138.14 | 141.00 | -1.80 | 3,000 |
| Exide (PAK) | 1111.00 | 1050.00 | 1075.91 | 12.09 | 38,700 |
| General Tyre | 275.00 | 270.50 | 271.33 | -1.69 | 35,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Cement | 310.00 | 298.00 | 306.79 | 4.79 | 30,800 |
| Cherat Cement | 160.50 | 159.00 | 159.86 | -1.14 | 207,200 |
| DGK Cement | 193.20 | 190.50 | 190.86 | -1.98 | 614,600 |
| Fauji Cement XD | 39.24 | 38.80 | 39.15 | 0.25 | 1,555,000 |
| Fecto Cement | 115.00 | 114.15 | 114.16 | -0.26 | 16,700 |
| Gharibwal Cement | 49.00 | 48.25 | 48.25 | -0.66 | 8,500 |
| Javedan Corp | 33.60 | 32.33 | 32.43 | -0.46 | 34,500 |
| Kohat Cement XD | 272.00 | 267.05 | 269.50 | -0.27 | 47,400 |
| Lafarge Pak | — | — | 16.55 | — | — |
| Lucky Cement | 741.90 | 725.88 | 730.66 | -8.68 | 222,700 |
| MapleLeafCement XD | 109.58 | 107.61 | 108.01 | -1.25 | 255,000 |
| Pioneer Cement XD | 119.99 | 117.70 | 119.02 | -0.60 | 449,200 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Akzo Nobel Pak XD | 241.51 | 239.00 | 239.91 | -2.38 | 30,700 |
| Archroma Pak | 775.00 | 764.01 | 772.15 | 1.05 | 2,500 |
| Arif Habib Corp | — | — | 32.91 | — | — |
| Berger Paints | 192.00 | 190.75 | 191.58 | 1.58 | 7,500 |
| Biafo Ind | 322.00 | 315.01 | 319.39 | 1.21 | 4,200 |
| Colgate Palmolive | — | — | 1558.40 | — | — |
| Engro Polymer | 16.34 | 15.29 | 15.64 | -0.04 | 19,717,000 |
| Ghani Gases Ltd XD | 23.22 | 22.30 | 22.91 | 0.32 | 1,842,000 |
| ICI Pakistan | 815.00 | 800.00 | 801.25 | -9.45 | 12,600 |
| Ittehad Chem. | 41.30 | 40.80 | 40.92 | -0.79 | 40,000 |
| Leiner Pak Gelat | — | — | 29.99 | — | — |
| Linde Pakistan XD | 140.75 | 139.76 | 140.69 | 1.18 | 30,700 |
| Lotte Chemical | 8.90 | 8.60 | 8.68 | -0.12 | 3,589,500 |
| Nimir Industries | 41.00 | 39.50 | 40.80 | -0.03 | 39,500 |
| Pak Gum & Chem. XD | — | — | 259.83 | — | — |
| Sitara Chemical | 559.90 | 550.00 | 559.90 | 9.90 | 1,200 |
| Sitara Peroxide | 33.94 | 32.76 | 33.94 | 1.61 | 2,215,000 |
| Wah-Noble | 160.00 | 149.00 | 152.00 | -2.15 | 55,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Golden ArrowXD | 11.80 | 11.65 | 11.68 | -0.08 | 42,500 |
| PICIC Growth | 27.20 | 26.74 | 26.80 | 0.03 | 20,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Bank XD | 103.12 | 103.00 | 103.12 | -0.89 | 2,500 |
| Askari Bank XD | 24.30 | 23.55 | 23.99 | 0.38 | 4,146,000 |
| B.O.Punjab | 19.86 | 19.29 | 19.51 | -0.01 | 37,240,000 |
| Bank Al-Falah XD | 33.04 | 32.75 | 32.79 | -0.21 | 541,500 |
| Bank AL-Habib | 49.90 | 47.60 | 48.76 | -1.24 | 273,500 |
| Bank Of KhyberXD | 15.70 | 15.30 | 15.51 | -0.09 | 11,500 |
| Faysal Bank XB | 19.60 | 19.15 | 19.50 | 0.30 | 8,432,000 |
| Habib Bank XD | 230.95 | 226.15 | 227.33 | -1.38 | 458,700 |
| Habib Metroolitand | 32.10 | 31.50 | 31.80 | -0.14 | 239,000 |
| JS Bank Ltd | 9.35 | 9.00 | 9.05 | -0.11 | 1,280,500 |
| MCB Bank LtdXD | 222.50 | 219.00 | 221.09 | 2.24 | 462,300 |
| Meezan Bank XD | 58.00 | 57.25 | 57.25 | -0.73 | 12,500 |
| National Bank XD | 72.06 | 70.50 | 70.65 | -1.39 | 3,358,000 |
| Soneri Bank Ltd | 15.17 | 15.00 | 15.00 | 0.00 | 16,000 |
| United Bank XD | 210.90 | 208.00 | 208.55 | -1.64 | 918,100 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ados Pakistan | — | — | 44.99 | — | — |
| Bolan Casting | 76.07 | 73.00 | 73.14 | 0.69 | 21,000 |
| Crescent Steel | 145.50 | 142.95 | 143.31 | -1.58 | 36,100 |
| Dadex Eternit | 65.83 | 63.00 | 65.83 | 3.13 | 12,000 |
| Huffaz Seamless | 29.30 | 28.52 | 28.53 | -1.49 | 71,000 |
| International Industries | 190.25 | 182.55 | 184.18 | -4.08 | 463,500 |
| Inter Steel Ltd | 91.00 | 85.52 | 86.94 | -2.64 | 2,112,500 |
| K.S.B.Pumps XD | 365.00 | 360.00 | 361.98 | -4.52 | 11,100 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Dawood Hercules XD | 136.49 | 134.50 | 134.59 | -0.59 | 183,100 |
| Engro CorpXD | 307.50 | 302.51 | 303.58 | -0.40 | 1,167,200 |
| Engro Fertilize XD | 65.15 | 64.25 | 64.43 | -0.54 | 2,346,500 |
| Fatima Fert. SPOT | 35.23 | 34.80 | 35.05 | 0.04 | 428,500 |
| Fauji Fert Bin | 53.15 | 52.40 | 52.46 | -0.66 | 601,000 |
| Fauji Fert.XD | 105.40 | 104.96 | 105.21 | 0.13 | 503,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ghani Glass Ltd.XD | 150.00 | 148.00 | 149.87 | 0.65 | 47,500 |
| Shabbir Tiles | 13.68 | 12.45 | 13.34 | 0.66 | 5,550,500 |
| Tariq Glass Ind | 109.90 | 104.75 | 104.95 | -2.89 | 293,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Adamjee Ins XD | 60.50 | 59.26 | 59.54 | -0.59 | 584,000 |
| Ask Gen Ins | 28.50 | 28.10 | 28.10 | -0.27 | 7,000 |
| Atlas Ins Ltd | 77.10 | 76.95 | 77.10 | 0.55 | 38,500 |
| Century Insurance XD | — | — | 22.00 | — | — |
| Cyan Limited | — | — | 91.13 | — | — |
| EFU General | 135.51 | 134.50 | 134.50 | -1.40 | 4,100 |
| EFU Life Assr | 207.99 | 206.70 | 207.35 | 7.00 | 700 |
| Habib Insurance | 18.97 | 18.55 | 18.55 | -0.21 | 21,000 |
| IGI Insurance XD | 282.51 | 265.30 | 267.34 | -2.74 | 229,500 |
| IGI Life Ins. | 81.39 | 78.95 | 79.05 | -1.93 | 45,500 |
| JubileeGen XD | 99.99 | 99.50 | 99.79 | 0.28 | 5,100 |
| Pak Reinsurance XD | 38.69 | 37.51 | 37.79 | -0.21 | 47,500 |
| Premier Ins. XDXB | — | — | 20.45 | — | — |
| TPL Direct Insurance | 20.50 | 20.00 | 20.50 | 1.00 | 5,000 |
| United InsuranceXB | 20.77 | 20.30 | 20.70 | 0.60 | 72,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Crescent Jute | 4.80 | 4.50 | 4.63 | -0.33 | 163,000 |
| Thal Limited | — | — | 273.00 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Leather Up Ltd. | 19.00 | 17.85 | 18.13 | -0.37 | 5,500 |
| Service Ind.Ltd XD | 1600.00 | 1537.00 | 1547.80 | -10.67 | 12,250 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Rent | 25.10 | 25.09 | 25.10 | 0.05 | 2,000 |
| B.R.R.Guardian | 7.59 | 7.10 | 7.30 | 0.24 | 118,000 |
| Habib Modaraba | 10.19 | 9.90 | 9.94 | -0.20 | 44,000 |
| Paramount Mod | — | — | 14.00 | — | — |
| Standard Chartered Mod | — | — | 27.10 | — | — |
| Trust Modaraba | 4.60 | 4.50 | 4.60 | -0.49 | 1,500 |
| UDL Modaraba | 35.00 | 34.02 | 34.21 | -0.41 | 14,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AKD Capital | 134.24 | 134.24 | 134.24 | 6.39 | 800 |
| Pace (Pak) Ltd. | 13.45 | 12.90 | 13.16 | 0.38 | 24,268,000 |
| Shifa Int Hosp | 316.00 | 310.00 | 310.56 | -1.94 | 4,700 |
| Synthetic Prod | 69.84 | 68.52 | 69.53 | 3.01 | 397,000 |
| Tri-Pack Films | 269.99 | 266.75 | 267.22 | -1.67 | 37,600 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Mari Petroleum | 1069.94 | 1035.00 | 1049.18 | 9.71 | 43,400 |
| Oil & Gas Devel | 142.42 | 139.90 | 141.04 | -0.98 | 3,333,200 |
| Pak Oilfields | 436.60 | 425.00 | 431.96 | 3.30 | 906,500 |
| Pak Petroleum | 156.00 | 151.00 | 153.25 | -2.64 | 1,590,900 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Petrol. | 640.00 | 632.00 | 634.88 | -8.42 | 26,300 |
| Burshane LPG | 71.20 | 70.27 | 71.20 | -1.54 | 3,500 |
| Hascol Petrol XB | 345.00 | 340.00 | 342.58 | 0.63 | 259,300 |
| PSO | 399.74 | 392.00 | 398.74 | 4.61 | 1,220,600 |
| Shell PakistanXD | 480.00 | 463.00 | 473.86 | -2.95 | 54,000 |
| Sui North Gas | 69.00 | 65.14 | 65.14 | -3.42 | 11,852,500 |
| Sui South Gas | 40.25 | 38.30 | 38.54 | -1.03 | 9,359,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Century Paper | 59.48 | 58.00 | 58.52 | 0.02 | 91,000 |
| Cherat Pack. | 366.70 | 363.47 | 365.00 | -4.00 | 1,800 |
| Merit Packaging | 25.68 | 24.65 | 24.77 | -0.50 | 181,500 |
| Packages Ltd XD | 828.03 | 807.00 | 816.34 | -11.77 | 32,850 |
| Security Paper | 93.00 | 92.00 | 92.67 | -0.63 | 700 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Abbott Lab. XD | 902.49 | 887.00 | 889.00 | -4.87 | 4,000 |
| Ferozsons (Lab) | 777.00 | 763.00 | 766.13 | -5.89 | 6,750 |
| GlaxoSmithKline XD | 218.70 | 216.50 | 216.86 | -0.60 | 117,800 |
| Highnoon (Lab) XDXB | 586.90 | 585.00 | 585.00 | -0.01 | 1,800 |
| Otsuka Pak | 180.00 | 180.00 | 180.00 | 0.00 | 1,500 |
| Sanofi-Aventis XD | 2095.00 | 1951.52 | 2050.00 | -4.23 | 2,950 |
| The Searle Comp | 533.70 | 526.10 | 528.68 | -2.18 | 103,300 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Altern Energy | 43.00 | 42.50 | 42.50 | 0.50 | 7,000 |
| Engro Powergen | 32.05 | 31.70 | 31.92 | 0.07 | 223,000 |
| Hub Power Co | 107.89 | 105.60 | 106.06 | 0.05 | 772,600 |
| K-Electric Ltd. | 9.32 | 9.15 | 9.21 | 0.06 | 8,345,500 |
| Kohinoor Energy | 44.75 | 44.00 | 44.01 | 0.01 | 86,500 |
| Kot Addu Power | 76.40 | 75.51 | 75.88 | -0.13 | 182,000 |
| Lalpir Power XD | 22.44 | 22.02 | 22.30 | 0.00 | 199,000 |
| Nishat Chun.Power | 56.30 | 56.11 | 56.12 | -0.23 | 39,500 |
| Nishat Power | 55.50 | 54.00 | 55.50 | 1.06 | 76,000 |
| Pakgen Power XD | 25.95 | 25.33 | 25.85 | 0.07 | 12,500 |
| Saif Power Ltd. SPOT | 31.25 | 30.50 | 31.01 | 0.36 | 61,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Refinery | 374.85 | 367.70 | 371.17 | -0.50 | 666,400 |
| Byco Petroleum | 24.40 | 23.90 | 23.96 | 0.07 | 6,807,000 |
| National Refin | 591.99 | 583.00 | 585.23 | -3.01 | 106,900 |
| Pak Refinery XR | 43.50 | 43.00 | 43.07 | -0.24 | 491,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Adam Sugar | 54.75 | 53.10 | 54.00 | -0.61 | 4,000 |
| Al-Abbas Sugar | 290.00 | 285.00 | 285.00 | -3.00 | 300 |
| AL-Noor Sugar | 72.89 | 70.01 | 70.66 | -2.19 | 16,000 |
| Faran Sugar | 155.90 | 153.25 | 153.25 | -1.95 | 2,300 |
| Habib-ADM Ltd | 26.00 | 25.55 | 26.00 | -0.02 | 7,500 |
| JDW Sugar | — | — | 255.00 | — | — |
| Mirpurkhas | 211.00 | 210.00 | 210.73 | -4.27 | 13,600 |
| Noon Sugar | 46.99 | 46.20 | 46.20 | 0.39 | 4,500 |
| Shahmurad Sugar | 73.00 | 73.00 | 73.00 | 0.50 | 2,000 |
| Shakarganj Limited | 28.05 | 26.85 | 26.96 | -0.79 | 1,867,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Dewan Salman | 5.65 | 5.50 | 5.52 | -0.04 | 1,287,000 |
| Pak Synthetics | 35.65 | 34.36 | 35.65 | -0.20 | 1,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Apolio Textile XD | — | — | 44.00 | — | — |
| Babri Cotton | 92.61 | 90.00 | 92.61 | 4.41 | 700 |
| Crescent Cotton | — | — | 42.00 | — | — |
| Dewan Farooque Sp | 5.20 | 5.05 | 5.09 | -0.02 | 258,000 |
| Fazal Textile | — | — | 350.00 | — | — |
| Gadoon Textile | 280.00 | 268.00 | 269.18 | -12.47 | 75,200 |
| Indus Dyeing XD | 780.81 | 780.81 | 780.81 | 37.18 | 150 |
| Janana D Mal | 107.60 | 106.05 | 106.65 | -0.19 | 3,200 |
| Kohat Textile | 17.30 | 17.00 | 17.30 | -0.70 | 5,000 |
| Kohinoor Spining | 7.48 | 7.15 | 7.22 | -0.14 | 221,500 |
| Nagina Cotton | 59.50 | 59.50 | 59.50 | 2.05 | 500 |
| Premium Textile | 138.00 | 138.00 | 138.00 | -1.00 | 500 |
| Saif Textile | 25.21 | 25.21 | 25.21 | 0.00 | 1,000 |
| Sally Textile | — | — | 15.00 | — | — |
| Sana Industries | 71.45 | 71.45 | 71.45 | -1.55 | 1,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Artistic Denim | 73.89 | 70.85 | 73.89 | -0.51 | 2,500 |
| Azgard Nine | 8.89 | 8.51 | 8.59 | -0.17 | 2,822,500 |
| Blessed Tex. | — | — | 145.00 | — | — |
| Crescent Tex. | 29.84 | 29.00 | 29.41 | -0.19 | 75,000 |
| Dawood Law | 249.98 | 235.00 | 242.63 | 1.13 | 1,300 |
| Gul Ahmed | 56.90 | 54.50 | 55.33 | -1.86 | 2,422,500 |
| Jubilee Spinning | 9.10 | 8.30 | 8.55 | -0.40 | 32,500 |
| Kohinoor Textile | 100.00 | 96.50 | 98.50 | -2.51 | 7,000 |
| Mohd Farooq | 5.45 | 4.90 | 4.94 | -0.06 | 65,000 |
| Nishat (Chun) | 59.50 | 56.93 | 57.51 | -1.84 | 2,531,500 |
| Nishat Mills Ltd | 150.99 | 142.68 | 143.28 | -6.85 | 4,420,900 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Pak Tabacco XD | 1089.37 | 1048.00 | 1080.92 | 43.42 | 6,420 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| PIAC (A) | 12.80 | 12.25 | 12.33 | -0.16 | 7,446,500 |
| PNSC | 165.99 | 158.00 | 165.66 | 7.57 | 1,149,500 |
| Pak Int Bulk | 32.33 | 31.85 | 31.92 | 0.29 | 6,351,500 |
| Pak Int Cont | 360.00 | 352.02 | 360.00 | -5.10 | 700 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Avanceon LtdXD | 35.84 | 35.10 | 35.25 | -0.01 | 133,000 |
| Hum Network XD | 13.45 | 12.88 | 13.10 | 0.09 | 2,023,500 |
| Media Times Ltd | 6.08 | 5.51 | 5.58 | -0.30 | 7,310,500 |
| Netsol Tech | 58.00 | 56.90 | 57.52 | 0.46 | 95,500 |
| PTCL XD | 17.80 | 17.35 | 17.41 | -0.30 | 6,707,500 |
| Systems Limited XDXB | 86.55 | 83.60 | 84.06 | -1.73 | 209,500 |
| Telecard Limited | 5.15 | 5.00 | 5.03 | -0.01 | 2,368,500 |
| TRG Pak Ltd | 43.15 | 42.50 | 42.65 | -0.16 | 4,088,000 |
| WorldCall Telecom | 3.00 | 2.86 | 2.89 | -0.10 | 3,466,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Punjab Oil | 350.00 | 330.00 | 330.01 | -4.88 | 7,400 |
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
