KARACHI September 09:
| Company | Up | Company | Down |
|---|---|---|---|
| Nestle Pakistan XD | 555.94 | Rafhan Maize XD | 279.34 |
| Bata Pak | 142.45 | Unilever Foods | 125.00 |
| Colgate Palmolive XD | 98.93 | Faisal Spinning | 18.76 |
| Khyber Tobacco | 40.07 | Packages Ltd. | 18.74 |
| Indus Motor Co. | 35.68 | J.D.W Sugar | 18.04 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AL-Ghazi Trac XD | 575.00 | 559.00 | 561.07 | 2.80 | 9,700 |
| Atlas Honda Ltd | — | — | 530.00 | — | — |
| Ghandhara Ind. | 527.11 | 507.05 | 509.02 | -5.24 | 5,450 |
| Ghandhara Nissan | 203.50 | 190.00 | 194.50 | -0.34 | 100,200 |
| Hinopak Motor | 1160.00 | 1105.20 | 1127.10 | 16.19 | 160 |
| Honda Atlas Cars | 578.00 | 568.02 | 571.20 | 6.25 | 22,050 |
| Indus Motor Co | 1735.00 | 1675.00 | 1725.11 | 35.68 | 5,900 |
| Millat Tractors | 1300.00 | 1243.50 | 1264.19 | -4.72 | 66,940 |
| Pak Suzuki | 461.00 | 454.00 | 455.22 | -3.82 | 13,150 |
| Sazgar Eng | 168.00 | 156.10 | 159.29 | -3.80 | 68,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Agriautos Ind. | — | — | 318.16 | — | — |
| Atlas Battery | 800.00 | 785.11 | 798.48 | 9.48 | 2,600 |
| Bal.Wheels | — | — | 129.00 | — | — |
| Exide (PAK) | 570.00 | 540.00 | 567.80 | 19.80 | 600 |
| General Tyre | 205.00 | 194.25 | 199.96 | 3.52 | 43,600 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Cement | 205.99 | 197.89 | 202.41 | 2.53 | 201,300 |
| Cherat Cement | 135.99 | 127.00 | 134.54 | 2.85 | 108,100 |
| DGK Cement | 157.00 | 153.50 | 155.83 | 3.59 | 2,177,800 |
| Fauji Cement | 35.30 | 34.53 | 34.83 | 0.13 | 712,000 |
| Fecto Cement | 91.00 | 91.00 | 91.00 | 1.28 | 1,000 |
| Gharibwal Cement | 36.75 | 35.80 | 36.55 | 0.45 | 22,000 |
| Javedan Corp | 44.88 | 43.45 | 44.03 | 1.28 | 187,500 |
| Kohat Cement | 187.50 | 180.00 | 182.88 | 1.47 | 5,300 |
| Lafarge Pak | — | — | 16.55 | — | — |
| Lucky Cement | 598.00 | 580.00 | 596.15 | 21.17 | 171,350 |
| MapleLeafCement | 90.50 | 86.00 | 88.14 | 0.88 | 251,600 |
| Pioneer Cement | 98.50 | 93.50 | 94.77 | 0.78 | 111,400 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Akzo Nobel Pak | 186.00 | 181.00 | 185.00 | 4.92 | 3,200 |
| Archroma Pak | 674.99 | 635.10 | 669.61 | 16.28 | 700 |
| Arif Habib Corp | — | — | 32.91 | — | — |
| Berger Paints | 191.99 | 188.00 | 190.89 | -2.03 | 2,900 |
| Biafo Ind | 248.00 | 248.00 | 240.00 | 0.00 | 100 |
| Colgate PalmoliveXI | 2399.00 | 2399.00 | 2399.00 | 98.93 | 40 |
| Engro Polymer | 30.29 | 29.22 | 30.10 | 1.12 | 6,579,500 |
| Ghani Gases Ltd | 22.80 | 22.30 | 22.65 | 0.51 | 66,500 |
| ICI Pakistan | 927.00 | 870.56 | 875.06 | -11.07 | 4,220 |
| Ittehad Chem. | 26.15 | 25.15 | 25.59 | 0.25 | 31,000 |
| Leiner Pak Gelat | — | — | 51.00 | — | — |
| Linde Pakistan | 245.00 | 239.02 | 241.95 | 6.36 | 18,700 |
| Lotte Chemical | 8.30 | 8.14 | 8.18 | 0.04 | 562,000 |
| Nimir Industries Chem. | 52.90 | 52.90 | 52.90 | 2.41 | 500 |
| Pak Gum & Chem. | — | — | 158.00 | — | — |
| Sitara Chemical | 405.00 | 405.00 | 405.00 | 6.51 | 100 |
| Sitara Peroxide | 26.50 | 25.11 | 25.30 | -0.32 | 25,500 |
| Wah-Noble | 197.99 | 197.99 | 190.50 | 0.00 | 100 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Golden Arrow | 12.28 | 12.00 | 12.03 | 0.03 | 15,500 |
| PICIC Growth | 30.59 | 30.50 | 30.52 | 0.62 | 3,000 |
| PICIC Inv Fund | 13.75 | 13.75 | 13.75 | 0.05 | 2,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Bank Ltd | 86.96 | 85.00 | 85.00 | 0.00 | 52,500 |
| Askari Bank | 19.00 | 18.70 | 18.81 | 0.29 | 270,500 |
| B.O.Punjab | 10.36 | 9.65 | 10.18 | 0.72 | 14,028,500 |
| Bank Al-Falah | 42.00 | 41.25 | 41.45 | 0.20 | 947,000 |
| Bank AL-Habib | 57.00 | 56.00 | 56.11 | 0.60 | 99,000 |
| Bank Of Khyber | — | — | 12.52 | — | — |
| Faysal Bank | 22.10 | 21.55 | 21.59 | 0.01 | 74,000 |
| Habib Bank XD | 160.58 | 160.58 | 160.58 | 7.64 | 5,300 |
| Habib Metropolitan | 32.97 | 32.40 | 32.74 | 0.25 | 1,033,500 |
| JS Bank Ltd | 8.24 | 8.02 | 8.13 | 0.10 | 4,000 |
| MCB Bank Ltd | 202.35 | 195.11 | 195.86 | -0.42 | 1,510,800 |
| Meezan Bank XD | 71.10 | 70.00 | 70.49 | -1.12 | 81,500 |
| National Bank | 56.00 | 53.80 | 53.94 | 0.30 | 2,295,500 |
| Soneri Bank Ltd | 13.39 | 13.00 | 13.20 | 0.20 | 42,000 |
| United Bank XD | 200.50 | 190.00 | 191.78 | -0.42 | 2,220,200 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ados Pakistan | — | — | 57.00 | — | — |
| Bolan Casting | 110.48 | 104.50 | 106.09 | -3.10 | 36,000 |
| Crescent Steel | 168.00 | 161.00 | 163.02 | -3.39 | 28,600 |
| Dadex Eternit | — | — | 90.61 | — | — |
| Huffaz Seamless | 33.38 | 32.10 | 32.50 | -0.55 | 18,000 |
| International Industries Ltd | 321.00 | 306.20 | 318.16 | 7.18 | 74,800 |
| Inter Steel Ltd | 125.50 | 122.00 | 122.79 | 1.24 | 2,167,600 |
| K.S.B.Pumps | — | — | 280.00 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Dawood Hercules | 118.01 | 115.00 | 115.70 | -3.01 | 24,800 |
| Engro Corp | 297.85 | 286.10 | 290.68 | -0.67 | 544,200 |
| Engtro Fertilize XD | 55.50 | 54.51 | 55.23 | 0.28 | 961,500 |
| Fatima Fert. | 28.70 | 28.50 | 28.70 | 0.20 | 2,000 |
| Fauji Fert Bin XD | 33.98 | 32.96 | 33.54 | 0.85 | 640,000 |
| Fauji Fert. | 73.00 | 71.16 | 71.64 | 0.75 | 802,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ghani Glass Ltd. | 70.50 | 69.60 | 70.12 | 0.37 | 8,000 |
| Shabbir Tiles | 14.10 | 13.49 | 13.65 | 0.25 | 542,500 |
| Tariq Glass Ind | 103.40 | 100.56 | 103.20 | 1.91 | 500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Adamjee Ins | 61.50 | 60.02 | 60.15 | 0.15 | 317,000 |
| Ask Gen Ins | — | — | 26.00 | — | — |
| Atlas Ins Ltd | — | — | 69.20 | — | — |
| Century Insurance | 26.00 | 26.00 | 26.00 | -0.31 | 500 |
| Cyan Limited | — | — | 91.13 | — | — |
| EFU General XD | 150.00 | 150.00 | 150.00 | 0.00 | 100 |
| EFU Life Assr XD | 270.00 | 260.00 | 269.99 | -0.42 | 83,200 |
| Habib Insurance | 15.00 | 15.00 | 15.00 | 0.32 | 500 |
| IGI Insurance | 313.74 | 310.00 | 313.74 | -0.91 | 400 |
| IGI Life Ins. | 100.00 | 96.00 | 100.05 | 0.00 | 200 |
| JubileeGen Ins | 92.00 | 92.00 | 92.00 | 1.93 | 500 |
| Pak Reinsurance | 48.50 | 46.00 | 47.00 | -0.59 | 81,000 |
| Premier Ins. | 10.00 | 10.00 | 10.00 | -0.50 | 19,000 |
| TPL Direct Insurance | 18.15 | 18.15 | 18.15 | 0.00 | 4,500 |
| United Insurance | 15.68 | 15.00 | 15.68 | 0.28 | 120,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Crescent Jute | 5.86 | 4.61 | 5.10 | 0.24 | 235,000 |
| Thal Limited | — | — | 273.00 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Leather Up Ltd. | 17.11 | 17.11 | 17.11 | -0.54 | 500 |
| Service Ind.Ltd XD | 934.02 | 895.00 | 901.00 | 11.45 | 62,440 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Rent | 22.00 | 22.00 | 22.00 | 0.00 | 2,000 |
| B.R.R.Guardian | 9.60 | 9.55 | 9.60 | 0.84 | 1,500 |
| Habib Modaraba | — | — | 11.15 | — | — |
| Paramount Mod | 8.00 | 8.00 | 8.00 | -0.43 | 500 |
| Standard Chartered Mod | — | — | 27.10 | — | — |
| Trust Modaraba | — | — | 6.39 | — | — |
| UDL Modaraba | 29.49 | 29.10 | 29.10 | 0.10 | 4,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AKD Capital | 139.99 | 134.88 | 137.50 | 3.32 | 600 |
| Pace (Pak) Ltd. | 6.60 | 6.32 | 6.39 | 0.09 | 127,000 |
| Pak Hotels | — | — | 92.00 | — | — |
| Shifa Int Hosp | 325.00 | 310.00 | 322.30 | 1.04 | 5,600 |
| Synthetic Prod | 64.06 | 63.99 | 63.99 | 2.98 | 2,000 |
| Tri-Pack Films | 163.99 | 162.27 | 162.64 | 0.38 | 600 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Mari Petroleum | 1475.00 | 1420.00 | 1426.96 | -17.74 | 8,920 |
| Oil & Gas Devel | 149.00 | 146.50 | 147.91 | 2.12 | 717,800 |
| Pak Oilfields | 489.00 | 473.90 | 479.44 | -0.96 | 106,400 |
| Pak Petroleum | 173.50 | 171.51 | 172.78 | 1.70 | 363,400 |
| Company | Close | Change | High | Low | Volume |
|---|
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Century Paper | 69.00 | 65.51 | 68.21 | 2.18 | 88,200 |
| Cherat Pack. | 206.01 | 199.00 | 201.09 | -6.24 | 481,900 |
| Merit Packaging | 19.66 | 18.44 | 19.66 | 1.00 | 104,000 |
| Packages Ltd | 635.00 | 615.00 | 616.22 | -18.74 | 17,350 |
| Security Paper XD | 130.90 | 127.05 | 127.88 | 2.38 | 4,200 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Abbot Lab. XD | 801.99 | 742.00 | 776.94 | 13.14 | 13,150 |
| Ferozsons (Lab) | 299.50 | 285.00 | 286.66 | -0.55 | 97,800 |
| GlaxoSmithKline | 167.90 | 166.00 | 167.25 | 2.77 | 44,400 |
| Highnoon (Lab) | 417.75 | 414.50 | 417.75 | 19.89 | 24,500 |
| Otsuka Pak | — | — | 242.20 | — | — |
| Sanofi-Aventis | 1880.00 | 1717.00 | 1821.01 | 26.66 | 1,340 |
| The Searle Comp | 399.00 | 382.55 | 387.52 | 1.37 | 165,600 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Engro PowergenXD | 33.61 | 33.50 | 33.58 | 0.13 | 19,000 |
| Hub Power Co | 115.01 | 114.05 | 114.40 | 0.15 | 1,293,500 |
| K-Electric Ltd. | 6.21 | 6.13 | 6.16 | 0.03 | 2,864,500 |
| Kohinoor Energy | 47.00 | 46.60 | 47.00 | 1.90 | 56,500 |
| Kot Addu Power | 73.50 | 72.29 | 73.44 | 0.87 | 156,500 |
| Lalpir Power | 20.99 | 20.00 | 20.49 | 0.19 | 26,500 |
| Nishat Chun.Power | 40.99 | 40.95 | 40.98 | 0.73 | 2,000 |
| Nishat Power | 45.00 | 44.25 | 45.00 | 0.75 | 1,500 |
| Pakgen Power XD | 20.40 | 19.60 | 20.18 | 0.68 | 73,500 |
| Saif Power Ltd XD | 31.30 | 30.59 | 31.30 | 0.05 | 28,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Refinery | 370.99 | 355.00 | 369.85 | 16.52 | 2,471,100 |
| Byco Petroleum | 18.10 | 17.80 | 17.99 | 0.45 | 977,000 |
| National Refin | 655.00 | 618.20 | 649.78 | 24.70 | 419,400 |
| Pak Refinery | 54.42 | 53.34 | 54.17 | 2.34 | 2,839,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Adam Sugar | 42.46 | 39.89 | 41.58 | 1.14 | 59,500 |
| Al-Abbas Sugar | — | — | 285.00 | — | — |
| AL-Noor Sugar | — | — | 69.00 | — | — |
| Faran Sugar | 72.45 | 71.00 | 72.45 | 3.45 | 5,000 |
| Habib-ADM Ltd | — | — | 20.50 | — | — |
| JDW Sugar | — | — | 361.00 | — | — |
| Mirpurkhas Sugar | 159.50 | 159.41 | 159.46 | 4.96 | 200 |
| Noon Sugar | 85.00 | 82.89 | 83.91 | 1.97 | 12,400 |
| Shahmurad Sugar | 34.98 | 34.60 | 34.98 | 0.98 | 1,000 |
| Shakarganj Limited | 94.14 | 88.00 | 93.40 | 3.74 | 275,600 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Dewan Salman | 3.78 | 3.53 | 3.64 | 0.04 | 178,500 |
| Pak Synthetics | 27.70 | 27.70 | 27.70 | 0.71 | 500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Apolio Textile XD | — | — | 44.00 | — | — |
| Babri Cotton | — | — | 79.95 | — | — |
| Crescent Cotton | 38.88 | 38.88 | 38.88 | 0.00 | 500 |
| Dewan Farooque Sp | 5.22 | 4.69 | 5.13 | 0.38 | 435,000 |
| Fazal Textile | — | — | 350.00 | — | — |
| Gadoon Textile | 217.90 | 217.90 | 210.00 | 0.00 | 100 |
| Indus Dyeing | 585.00 | 585.00 | 585.00 | -15.00 | 100 |
| Janana D Mal | — | — | 87.10 | — | — |
| Kohat Textile | 18.25 | 18.25 | 18.25 | -1.00 | 1,000 |
| Kohinoor Spining | 4.80 | 4.51 | 4.74 | 0.26 | 234,000 |
| Nagina Cotton | — | — | 49.50 | — | — |
| Premium Textile | — | — | 171.01 | — | — |
| Saif Textile | 18.76 | 17.21 | 18.53 | 0.72 | 12,500 |
| Sally Textile | — | — | 11.00 | — | — |
| Sana Industries | — | — | 59.85 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Artistic Denim | 77.49 | 74.10 | 77.25 | -0.75 | 2,000 |
| Azgard Nine | 14.56 | 13.69 | 14.49 | 0.93 | 13,194,500 |
| Blessed Tex. | 242.46 | 242.46 | 242.46 | 11.46 | 200 |
| Crescent Tex. | 43.00 | 41.10 | 41.52 | -0.37 | 365,500 |
| Dawood Law | 220.00 | 204.25 | 212.40 | -2.59 | 47,500 |
| Gul Ahmed | 38.50 | 37.90 | 38.50 | 1.83 | 216,500 |
| Jubilee Spinning | 7.90 | 7.05 | 7.38 | 0.39 | 26,000 |
| Kohinoor TextileXR | 95.00 | 92.00 | 94.75 | 1.74 | 34,000 |
| Mohammad Farooq | 4.50 | 4.45 | 4.48 | 0.04 | 5,000 |
| Nishat (Chun) | 51.00 | 49.50 | 50.60 | 0.61 | 344,500 |
| Nishat Mills Ltd | 143.00 | 136.60 | 137.90 | -1.41 | 849,200 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Pak Tabacco | — | — | 1515.43 | — | — |
| Khyber Tobacco | 870.98 | 799.00 | 869.97 | 40.07 | 150 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| PIAC (A) | 5.67 | 5.42 | 5.56 | 0.06 | 177,500 |
| PNSC | 123.95 | 118.51 | 122.15 | 3.23 | 45,500 |
| Pak Int Bulk | 20.40 | 20.03 | 20.11 | 0.09 | 659,000 |
| Pak Int Cont XD | 330.00 | 330.00 | 330.00 | -2.00 | 1,400 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Avanceon Ltd | 42.99 | 41.80 | 42.48 | 0.99 | 88,500 |
| Hum Network | 9.31 | 9.26 | 9.27 | 0.06 | 58,500 |
| Media Times Ltd | 2.85 | 2.63 | 2.74 | -0.03 | 212,000 |
| Netsol Tech | 67.88 | 62.75 | 64.26 | -1.63 | 172,500 |
| PTCL | 13.96 | 13.70 | 13.80 | 0.04 | 113,000 |
| Systems Limited | 81.11 | 76.61 | 79.82 | 2.97 | 76,000 |
| Telecard Limited | 2.78 | 2.70 | 2.74 | 0.05 | 98,000 |
| TRG Pak Ltd | 40.19 | 38.81 | 39.80 | 1.23 | 18,309,000 |
| WorldCall Telecom | 2.84 | 2.76 | 2.78 | 0.05 | 558,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Punjab Oil | — | — | 260.00 | — | — |
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
