KARACHI November 20 :At the close of trading, the PSX-100 index was 40316.93,down 527.47 points.
| Company | Up | Company | Down |
|---|---|---|---|
| Colgate Palmolive | 109.00 | Unilever FoodsXD | 250.00 |
| Pak TobaccoXD | 62.00 | Sapphire Textile | 90.24 |
| Siemens Pakistan | 40.73 | Bhanero TextileXD | 27.28 |
| Exide Pak | 12.90 | Sanofi-Aventis | 23.89 |
| Blessed TextileXD | 10.00 | Macter Int. LtdXD | 16.01 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AL-Ghazi Tractors | 660.00 | 657.00 | 658.80 | 1.38 | 2,450 |
| Atlas Honda Ltd | 555.00 | 535.00 | 535.00 | 4.17 | 450 |
| Ghandhara Ind. | 580.00 | 562.00 | 570.43 | 0.85 | 25,000 |
| Ghandhara Nissan XD | 161.50 | 158.01 | 159.23 | -0.11 | 31,100 |
| Hinopak Motor | 1015.00 | 1015.00 | 1015.00 | 0.00 | 20 |
| Honda Atlas Cars | 582.00 | 566.00 | 569.60 | 0.71 | 30,600 |
| Indus Motor Co XD | 1762.00 | 1745.00 | 1746.95 | -13.83 | 25,240 |
| Millat Tractors | 1199.00 | 1180.00 | 1187.96 | -5.57 | 61,260 |
| Pak Suzuki | 525.00 | 519.00 | 520.15 | -3.56 | 10,000 |
| Sazgar Eng XB | 154.85 | 148.75 | 154.85 | 7.37 | 79,800 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Agriautos Ind. XD | 357.97 | 340.93 | 347.67 | 6.74 | 36,700 |
| Atlas Battery | 580.11 | 580.00 | 580.00 | -10.00 | 950 |
| Bal.Wheels XD | 122.00 | 122.00 | 119.66 | 0.00 | 200 |
| Exide (PAK) | 532.95 | 523.90 | 523.90 | 12.90 | 200 |
| General Tyre | 185.00 | 183.00 | 183.46 | -1.32 | 8,600 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Cement | 179.00 | 174.10 | 177.00 | -0.25 | 600 |
| Cherat Cement XD | 102.00 | 100.10 | 101.50 | 0.98 | 25,100 |
| DGK Cement XD | 141.68 | 138.67 | 139.67 | -0.57 | 841,100 |
| Fauji Cement XD | 29.00 | 28.23 | 28.41 | -0.32 | 1,447,000 |
| Fecto Cement XD | 53.49 | 53.00 | 53.41 | 0.41 | 700 |
| Gharibwal Cement | 23.90 | 23.11 | 23.21 | -0.35 | 26,500 |
| Javedan Corp | 39.95 | 39.40 | 39.52 | -0.23 | 61,500 |
| Kohat Cement | 145.00 | 144.00 | 144.51 | -0.18 | 19,800 |
| Lafarge Pak | — | — | 16.55 | — | — |
| Lucky Cement | 522.01 | 514.00 | 517.73 | -0.07 | 87,750 |
| MapleLeaf XD | 73.24 | 69.50 | 72.75 | 2.83 | 3,067,800 |
| Pioneer Cement XD | 63.00 | 62.50 | 62.99 | 0.32 | 82,900 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Akzo Nobel Pak | 214.00 | 210.00 | 210.17 | -1.83 | 3,000 |
| Archroma Pak | 635.00 | 630.00 | 639.59 | -2.91 | 4,400 |
| Arif Habib Corp | — | — | 32.91 | — | — |
| Berger Paints | 144.00 | 135.70 | 140.97 | 1.47 | 12,900 |
| Biafo Ind XD | — | — | 240.00 | — | — |
| Colgate Palmolive | 2430.00 | 2205.00 | 2430.00 | 109.00 | 120 |
| Engro Polymer XD | 35.19 | 34.30 | 34.50 | 0.40 | 2,372,500 |
| Ghani Gases XB | 18.94 | 18.00 | 18.77 | 0.59 | 517,000 |
| ICI Pakistan | 795.00 | 793.00 | 793.00 | -1.00 | 4,040 |
| Ittehad Chem. XD | 24.25 | 23.70 | 23.85 | -0.26 | 42,000 |
| Leiner Pak Gelat | — | — | 51.00 | — | — |
| Linde Pakistan | 271.00 | 266.00 | 267.08 | -4.67 | 39,300 |
| Lotte Chemical | 6.80 | 6.60 | 6.72 | 0.20 | 729,000 |
| Nimir Ind. Chem. XD | 48.65 | 48.49 | 48.49 | 0.60 | 6,000 |
| Pak Gum & Chem. | — | — | 158.00 | — | — |
| Sitara Chemical XD | 305.10 | 302.61 | 303.00 | -15.50 | 1,000 |
| Sitara Peroxide | 18.40 | 17.50 | 17.95 | 0.35 | 357,500 |
| Wah-Noble XD | 180.00 | 178.00 | 179.00 | 0.50 | 700 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Golden ArrowXD | 10.35 | 10.24 | 10.24 | 0.04 | 57,000 |
| PICIC Growth | 30.00 | 29.90 | 29.95 | 0.11 | 23,000 |
| PICIC Inv Fund | — | — | 12.35 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Bank Ltd. XD | 82.00 | 81.50 | 81.50 | -0.47 | 43,500 |
| Askari Bank XD | 18.70 | 18.62 | 18.62 | 0.02 | 133,000 |
| B.O.Punjab | 8.60 | 8.35 | 8.50 | 0.13 | 1,661,500 |
| Bank Al-Falah | 40.60 | 40.25 | 40.26 | 0.03 | 2,003,000 |
| Bank AL-Habib | 57.50 | 55.60 | 57.43 | 0.43 | 135,500 |
| Bank Of Khyber | 13.24 | 12.61 | 13.23 | 0.13 | 19,000 |
| Faysal Bank | 21.35 | 21.15 | 21.30 | 0.00 | 10,500 |
| Habib Bank | 169.00 | 165.99 | 168.24 | 2.31 | 176,000 |
| Habib Metropolitan | 33.85 | 33.20 | 33.85 | 0.83 | 1,000 |
| JS Bank Ltd | — | — | 7.89 | — | — |
| MCB Bank LtdXD | 204.95 | 202.00 | 202.81 | 0.14 | 178,000 |
| Meezan Bank | 68.00 | 67.00 | 68.00 | 1.25 | 151,500 |
| National Bank | 45.70 | 45.30 | 45.59 | 0.30 | 132,000 |
| Soneri Bank Ltd | 13.34 | 13.01 | 13.23 | -0.16 | 2,500 |
| United Bank XD | 174.80 | 171.15 | 172.60 | 1.37 | 597,400 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ados Pakistan | — | — | 54.15 | — | — |
| Bolan Casting | 99.85 | 94.00 | 95.33 | 0.23 | 2,700 |
| Crescent Steel XD | 135.00 | 130.20 | 131.29 | 0.94 | 143,700 |
| Dadex Eternit XD | — | — | 71.85 | — | — |
| Huffaz Seamless | — | — | 30.00 | — | — |
| Int Industries Ltd | 237.50 | 232.50 | 234.44 | -0.53 | 38,200 |
| Inter Steel Ltd | 113.60 | 111.55 | 112.18 | 0.48 | 1,072,700 |
| K.S.B.Pumps | 302.00 | 301.00 | 301.00 | -4.00 | 1,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Dawood Hercules | 123.00 | 118.00 | 118.58 | 0.07 | 40,300 |
| Engro Corp | 271.45 | 265.50 | 269.17 | 3.40 | 2,739,800 |
| Engro Fertilize | 66.75 | 66.01 | 66.34 | 0.09 | 288,000 |
| Fatima Fert. | 31.60 | 31.49 | 31.60 | 0.20 | 16,000 |
| Fauji Fert Bin | 34.50 | 33.85 | 34.09 | 0.09 | 139,500 |
| Fauji Fert. | 82.75 | 81.80 | 82.33 | 0.30 | 192,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ghani Glass Ltd. XD | 62.50 | 62.00 | 62.17 | -0.13 | 21,000 |
| Shabbir Tiles | 16.20 | 15.60 | 16.00 | 0.27 | 409,000 |
| Tariq Glass Ind XD | 102.97 | 100.51 | 101.78 | 0.05 | 85,300 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Adamjee Ins | 57.06 | 56.02 | 57.06 | 0.06 | 13,500 |
| Ask Gen Ins | 25.60 | 25.50 | 25.52 | -0.47 | 9,000 |
| Atlas Ins Ltd | 70.50 | 69.50 | 70.00 | -0.95 | 35,000 |
| Century Insurance | — | — | 27.09 | — | — |
| Cyan Limited | — | — | 91.13 | — | — |
| EFU General XD | — | — | 142.00 | — | — |
| EFU Life Assr XD | 272.00 | 270.00 | 270.00 | 1.50 | 2,000 |
| Habib Insurance | 13.53 | 13.51 | 13.51 | -0.24 | 6,000 |
| IGI Insurance | 302.01 | 292.56 | 293.68 | -14.27 | 8,900 |
| IGI Life Ins. | 88.88 | 88.40 | 88.50 | 0.50 | 1,400 |
| JubileeGen Ins. | 80.00 | 80.00 | 80.00 | 0.00 | 1,500 |
| Pak Reinsurance | 42.00 | 41.00 | 41.82 | 0.59 | 595,500 |
| Premier Ins. | — | — | 11.75 | — | — |
| TPL Direct Insurance | — | — | 21.00 | — | — |
| United Insurance | 15.56 | 15.45 | 15.45 | -0.04 | 1,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Crescent Jute | 3.80 | 3.80 | 3.80 | 0.05 | 500 |
| Thal Limited | — | — | 273.00 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Leather Up Ltd. | 17.70 | 16.90 | 16.90 | -0.41 | 4,000 |
| Service Ind.Ltd | — | — | 783.15 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Rent XD | — | — | 24.90 | — | — |
| B.R.R.Guardian XD | — | — | 8.00 | — | — |
| Habib ModarabaXD | 10.05 | 10.00 | 10.00 | 0.05 | 2,500 |
| Paramount Mod XD | — | — | 6.00 | — | — |
| Standard Chartered Mod | — | — | 27.10 | — | — |
| Trust Modaraba | — | — | 3.50 | — | — |
| UDL Modaraba XD | 21.75 | 21.50 | 21.75 | 0.35 | 3,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AKD Capital XD | 119.00 | 118.65 | 118.77 | 0.12 | 1,100 |
| Pak Hotels | 105.00 | 104.87 | 104.87 | -5.51 | 28,500 |
| Shifa Int Hosp XD | 255.00 | 250.00 | 255.00 | 0.01 | 200 |
| Synthetic Prod | 55.12 | 54.35 | 54.40 | -2.60 | 5,500 |
| Tri-Pack Films | 147.50 | 147.50 | 147.50 | 1.13 | 200 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Mari Petroleum | 1610.00 | 1590.00 | 1590.41 | -10.40 | 14,780 |
| Oil & Gas Devel | 154.50 | 153.00 | 153.98 | 0.76 | 778,200 |
| Pak Oilfields | 630.00 | 613.00 | 621.96 | 9.47 | 126,200 |
| Pak Petroleum | 193.90 | 190.08 | 192.55 | 1.97 | 422,300 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Petrol. | 603.47 | 598.65 | 599.24 | -8.75 | 18,500 |
| Burshane LPG XD | 42.02 | 41.51 | 41.99 | -0.01 | 4,500 |
| Hascol Petrol | 283.00 | 279.14 | 281.86 | -0.05 | 267,000 |
| PSO XDXB | 350.00 | 346.04 | 346.69 | -0.75 | 215,600 |
| Shell Pakistan | 356.56 | 341.01 | 344.81 | -6.59 | 23,450 |
| Sui North Gas | 121.60 | 118.50 | 120.07 | -0.89 | 5,607,200 |
| Sui South Gas | 35.02 | 33.95 | 34.74 | 0.98 | 4,314,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Century Paper XD | 67.50 | 67.30 | 67.50 | -0.14 | 14,100 |
| Cherat Pack. | 194.00 | 189.50 | 190.50 | 4.59 | 10,200 |
| Merit Packaging XR | 14.00 | 13.50 | 13.54 | 0.06 | 103,500 |
| Packages Ltd | 513.00 | 505.00 | 509.96 | -1.74 | 13,150 |
| Security Paper | 124.99 | 122.13 | 124.48 | 0.35 | 4,700 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Abbott Lab. | — | — | 723.00 | — | — |
| Ferozsons (Lab) | 268.47 | 265.50 | 268.01 | 1.86 | 17,600 |
| GlaxoSmithKline XD | 181.25 | 180.00 | 180.06 | -1.08 | 20,600 |
| Highnoon (Lab) | 449.00 | 434.50 | 435.54 | -5.64 | 8,100 |
| Otsuka Pak XB | — | — | 291.97 | — | — |
| Sanofi-Aventis | 1566.11 | 1566.11 | 1566.11 | -23.89 | 20 |
| The Searle CompXDXB | 341.00 | 333.00 | 335.76 | -0.77 | 91,200 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Altern Energy XD | — | — | 43.90 | — | — |
| Engro Powergen XD | 34.25 | 34.00 | 34.00 | 0.00 | 39,500 |
| Hub Power Co | 105.89 | 104.25 | 104.50 | -0.04 | 750,200 |
| K-Electric Ltd. | 5.51 | 5.36 | 5.39 | -0.02 | 5,772,500 |
| Kohinoor Energy | — | — | 45.00 | — | — |
| Kot Addu Power XD | 67.00 | 65.85 | 66.03 | -0.76 | 204,500 |
| Lalpir Power | 21.75 | 21.06 | 21.48 | -0.51 | 8,000 |
| Nishat Chun.PowerXD | 36.75 | 36.00 | 36.00 | 0.10 | 63,500 |
| Nishat PowerXD | 40.01 | 39.80 | 39.80 | -0.15 | 21,500 |
| Pakgen Power | 22.95 | 22.71 | 22.74 | -0.26 | 4,500 |
| Saif Power Ltd. | 30.20 | 30.00 | 30.00 | 0.00 | 22,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Refinery | 340.00 | 335.26 | 337.75 | 1.47 | 411,300 |
| Byco Petroleum | 15.55 | 15.17 | 15.22 | -0.17 | 303,000 |
| National Refin XD | 592.01 | 581.00 | 583.44 | -4.65 | 22,900 |
| Pak Refinery | 42.97 | 42.26 | 42.40 | 0.00 | 113,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Adam Sugar | 34.85 | 34.50 | 34.50 | -0.20 | 5,500 |
| Al-Abbas Sugar | 145.76 | 140.02 | 145.73 | 6.91 | 700 |
| AL-Noor Sugar | 43.92 | 43.75 | 43.75 | 1.91 | 1,000 |
| Faran Sugar | 62.00 | 62.00 | 62.00 | 1.00 | 1,000 |
| Habib-ADM Ltd.XD | — | — | 16.50 | — | — |
| JDW Sugar | — | — | 340.00 | — | — |
| Mirpurkhas Sugar | 133.00 | 128.25 | 128.25 | -6.75 | 4,000 |
| Noon Sugar | 71.89 | 70.01 | 70.82 | -1.76 | 1,000 |
| Shahmurad Sugar | 33.45 | 30.55 | 33.40 | 1.40 | 20,000 |
| Shakarganj Limited | 79.46 | 76.40 | 79.46 | 3.78 | 407,900 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Dewan Salman | 2.42 | 2.38 | 2.39 | 0.05 | 157,500 |
| Pak Synthetics | 22.50 | 22.50 | 22.50 | 0.62 | 500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Apolio Textile XD | — | — | 44.00 | — | — |
| Babri Cotton | — | — | 65.00 | — | — |
| Crescent Cotton XB | — | — | 43.20 | — | — |
| Dewan Farooque Sp | 3.65 | 3.42 | 3.44 | -0.07 | 43,500 |
| Fazal Textile | — | — | 350.00 | — | — |
| Gadoon Textile | 194.00 | 194.00 | 194.00 | 2.00 | 600 |
| Indus Dyeing XD | — | — | 438.91 | — | — |
| Janana D Mal | — | — | 79.53 | — | — |
| Kohat Textile XD | 19.10 | 0.00 | 19.10 | -0.30 | 0 |
| Kohinoor Spining | 4.08 | 4.00 | 4.00 | 0.02 | 118,000 |
| Nagina Cotton | — | — | 51.04 | — | — |
| Premium Textile XD | — | — | 150.00 | — | — |
| Saif Textile XD | 17.84 | 16.81 | 16.82 | -0.08 | 2,000 |
| Sally Textile | — | — | 9.15 | — | — |
| Sana Industries | — | — | 39.90 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Artistic Denim XD | — | — | 69.35 | — | — |
| Azgard Nine | 15.37 | 14.61 | 15.15 | 0.33 | 13,540,500 |
| Blessed Tex.XD | 277.00 | 277.00 | 277.00 | 10.00 | 100 |
| Crescent Tex. | 30.00 | 29.10 | 29.96 | 0.86 | 62,000 |
| Dawood Law | — | — | 168.87 | — | — |
| Gul Ahmed XD | 35.59 | 34.18 | 35.42 | 1.52 | 671,000 |
| Jubilee Spinning | 7.22 | 6.21 | 6.5 | -0.10 | 12,000 |
| Kohinoor Textile XD | 62.85 | 62.01 | 62.49 | -0.01 | 150,400 |
| Mohammad Farooq | — | — | 4.54 | — | — |
| Nishat (Chun) XD | 47.72 | 45.50 | 47.55 | 2.10 | 2,745,000 |
| Nishat Mills Ltd XD | 149.00 | 145.41 | 146.42 | -0.50 | 1,196,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Khyber Tabacco | — | — | 1408.99 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| PIAC (A) | 4.67 | 4.53 | 4.59 | 0.04 | 638,000 |
| PNSC CXD | 118.89 | 117.95 | 118.34 | 1.21 | 38,600 |
| Pak Int Bulk | 18.05 | 17.75 | 17.95 | 0.09 | 363,000 |
| Pak Int Cont XD | 323.00 | 323.00 | 323.00 | -2.00 | 100 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Avanceon Ltd | 40.31 | 40.01 | 40.11 | -0.91 | 20,000 |
| Hum Network XD | 9.69 | 9.30 | 9.48 | -0.10 | 1,910,000 |
| Media Times Ltd | 2.18 | 2.05 | 2.10 | -0.07 | 112,500 |
| Netsol Tech.XD | 66.00 | 65.00 | 65.00 | -0.34 | 63,500 |
| PTCL | 12.90 | 12.75 | 12.79 | 0.07 | 291,500 |
| Systems Limited | 71.50 | 70.30 | 71.00 | -1.50 | 23,000 |
| Telecard Limited | 2.35 | 2.29 | 2.32 | 0.00 | 74,500 |
| TRG Pak Ltd | 35.44 | 34.55 | 35.04 | 0.49 | 7,676,500 |
| WorldCall Telecom | 2.77 | 2.73 | 2.75 | 0.02 | 834,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Punjab Oil XD | — | — | 221.82 | — | — |
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
