KARACHI May 26:
| Company | Up | Company | Down |
|---|---|---|---|
| Island Textile | 46.97 | Pak Tobacco | 108.45 |
| Gatron Ind. | 11.93 | Colgate Palmolive | 50.00 |
| Otsuka Pak | 8.95 | Sanofi-Aventis | 27.49 |
| Clover Pakistan | 7.08 | Indus Motor Co XD | 25.14 |
| Sitara Chemical | 6.50 | Siemens Pak. | 19.78 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AL-Ghazi Tractors XD | 699.99 | 694.00 | 695.00 | -5.00 | 3,950 |
| Atlas Honda Ltd | — | — | 608.48 | — | — |
| Ghandhara Ind. | 708.00 | 702.00 | 706.00 | -6.32 | 1,300 |
| Ghandhara Nissan | 166.05 | 161.03 | 162.32 | -3.96 | 45,600 |
| Hinopak Motor | 978.00 | 977.00 | 977.43 | -9.42 | 180 |
| Honda Atlas Cars | 409.90 | 400.00 | 400.88 | -9.06 | 22,500 |
| Indus Motor Co XD | 1570.00 | 1550.00 | 1556.59 | -25.14 | 5,660 |
| Millat Tractors | 1235.00 | 1208.99 | 1211.40 | -14.48 | 12,480 |
| Pak Suzuki | 446.00 | 440.00 | 440.00 | -8.42 | 2,900 |
| Sazgar Eng | 265.63 | 257.00 | 263.94 | 3.09 | 35,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Agriautos Ind. | — | — | 315.00 | — | — |
| Atlas Battery | 440.00 | 426.01 | 428.50 | -2.17 | 700 |
| Bal.Wheels | — | — | 110.01 | — | — |
| Exide (PAK) | 389.00 | 389.00 | 389.00 | 3.95 | 200 |
| General Tyre | 164.00 | 162.00 | 162.97 | -1.74 | 12,200 |
| Thal Limited XD | 472.00 | 468.00 | 468.56 | 8.77 | 2,100 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Cement | 166.50 | 163.00 | 166.50 | -2.39 | 500 |
| Cherat Cement | 116.50 | 112.11 | 112.81 | -3.42 | 15,000 |
| DGK Cement | 127.82 | 125.00 | 125.65 | -1.80 | 1,614,200 |
| Fauji Cement XD | 25.30 | 24.50 | 24.53 | -0.51 | 5,733,500 |
| Fecto Cement | — | — | 43.95 | — | — |
| Gharibwal Cement | 23.35 | 22.66 | 23.31 | 0.19 | 23,000 |
| Javedan Corp | 38.98 | 38.97 | 38.98 | 0.87 | 701,000 |
| Kohat Cement | 136.50 | 135.20 | 136.08 | -0.28 | 3,900 |
| Lucky Cement | 548.50 | 536.10 | 539.19 | -7.63 | 62,700 |
| Maple Leaf | 67.79 | 66.25 | 66.54 | -0.69 | 177,000 |
| Pioneer Cement | 54.00 | 52.08 | 53.00 | -0.27 | 101,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Akzo Nobel Pak | — | — | 187.44 | — | — |
| Archroma Pak | 506.00 | 505.00 | 505.25 | -14.75 | 80,200 |
| Arif Habib Corp | — | — | 32.91 | — | — |
| Berger Paints | — | — | 131.28 | — | — |
| Biafo Ind XD | 290.01 | 279.78 | 287.55 | -6.95 | 31,600 |
| Colgate Palmolive | 2800.00 | 2800.00 | 2800.00 | -50.00 | 20 |
| Engro Polymer | 34.68 | 33.60 | 34.12 | 0.33 | 2,102,500 |
| Ghani Gases | 16.75 | 16.40 | 16.51 | 0.01 | 139,500 |
| ICI Pakistan | 874.00 | 845.00 | 855.00 | -19.75 | 700 |
| Ittehad Chem. | 33.39 | 33.06 | 33.21 | -0.09 | 15,500 |
| Leiner Pak Gelat | — | — | 16.05 | — | — |
| Linde Pakistan | — | — | 240.00 | — | — |
| Lotte Chemical | 10.52 | 10.20 | 10.33 | -0.14 | 3,478,000 |
| Nimir Ind. Chem. | — | — | 61.50 | — | — |
| Pak Gum & Chem. | — | — | 150.00 | — | — |
| Sitara Chemical | 398.50 | 398.50 | 398.50 | 6.50 | 100 |
| Sitara Peroxide | 17.01 | 16.62 | 16.82 | -0.29 | 13,500 |
| Wah-Noble | — | — | 225.00 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Golden Arrow | 8.95 | 8.55 | 8.90 | -0.09 | 31,500 |
| PICIC Inv Fund | — | — | 13.47 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Bank Ltd. | 97.50 | 97.50 | 97.50 | 0.00 | 6,000 |
| Askari Bank | 22.47 | 21.90 | 22.11 | -0.12 | 122,500 |
| B.O.Punjab | 11.94 | 11.66 | 11.85 | -0.05 | 6,882,000 |
| Bank Al-Falah | 50.25 | 50.00 | 50.12 | 0.02 | 111,500 |
| Bank AL-Habib | 73.10 | 73.00 | 73.00 | 0.00 | 119,500 |
| Bank Of Khyber | — | — | 13.00 | — | — |
| Faysal Bank | 24.80 | 23.99 | 24.13 | -0.57 | 722,000 |
| Habib Bank | 176.49 | 170.00 | 170.61 | -4.06 | 562,200 |
| Habib Metropolitan | 43.52 | 43.50 | 43.50 | -1.00 | 6,000 |
| JS Bank Ltd | 7.66 | 7.50 | 7.51 | -0.15 | 305,500 |
| MCB Bank Ltd XD | 202.00 | 198.00 | 199.98 | 0.56 | 263,200 |
| Meezan Bank | 75.00 | 73.00 | 73.46 | -2.44 | 6,500 |
| National Bank | 49.49 | 48.83 | 49.19 | -0.09 | 71,500 |
| Soneri Bank Ltd | 12.90 | 12.25 | 12.69 | 0.54 | 109,000 |
| United Bank XD | 172.50 | 168.00 | 170.06 | -1.21 | 457,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ados Pakistan | — | — | 46.00 | — | — |
| Bolan Casting | 133.32 | 131.12 | 131.90 | -2.98 | 2,300 |
| Dadex Eternit | — | — | 47.00 | — | — |
| Int Industries Ltd .XD | 237.00 | 228.62 | 229.37 | -8.49 | 93,900 |
| Inter Steel Ltd | 105.80 | 102.00 | 103.43 | -1.49 | 688,100 |
| K.S.B.Pumps | — | — | 330.00 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Dawood Hercules | 123.00 | 117.10 | 121.47 | -1.13 | 4,200 |
| Engro Corp | 300.30 | 296.75 | 297.34 | -2.55 | 207,800 |
| Engro Fertilize | 74.30 | 73.02 | 73.33 | -0.52 | 668,000 |
| Fatima Fert. XD | 28.00 | 27.50 | 27.51 | -0.58 | 58,500 |
| Fauji Fert BinXD | 38.50 | 37.37 | 37.50 | -0.80 | 1,694,500 |
| Fauji Fert. | 98.48 | 97.52 | 97.95 | -0.38 | 482,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ghani Glass Ltd. | 62.00 | 60.73 | 60.79 | -0.36 | 22,000 |
| Shabbir Tiles | 23.72 | 22.85 | 23.07 | 0.40 | 1,901,000 |
| Tariq Glass Ind | 114.00 | 111.00 | 112.09 | 2.49 | 139,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Adamjee Ins | 49.00 | 48.01 | 48.31 | -0.68 | 13,500 |
| Ask Gen Ins XD | 27.00 | 27.00 | 27.00 | 0.00 | 125,000 |
| Atlas Ins Ltd | — | — | 70.50 | — | — |
| Century Insurance XD | — | — | 22.32 | — | — |
| Cyan Limited | — | — | 91.13 | — | — |
| EFU General | 129.75 | 129.75 | 129.75 | 0.00 | 3,500 |
| EFU Life Assr XD | — | — | 241.50 | — | — |
| Habib Insurance | — | — | 13.20 | — | — |
| IGI Insurance | — | — | 305.38 | — | — |
| IGI Life Ins XD | — | — | 81.50 | — | — |
| JubileeGen Ins. | 81.00 | 81.00 | 81.00 | 0.00 | 4,500 |
| Pak Reinsurance XD | 33.00 | 32.50 | 32.99 | -0.32 | 26,500 |
| Premier Ins. | — | — | 9.23 | — | — |
| TPL Insurance XB | — | — | 20.50 | — | — |
| United Insurance | 12.98 | 12.57 | 12.98 | -0.01 | 14,500 |
| Company | Close | Change | High | Low | Volume |
|---|
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Leather Up Ltd. | 19.05 | 19.00 | 19.00 | -0.22 | 3,500 |
| Service Ind.Ltd | 875.00 | 850.00 | 853.57 | -5.92 | 550 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Rent | — | — | 17.97 | — | — |
| B.R.R.Guardian | — | — | 8.32 | — | — |
| Habib Modaraba | 10.70 | 10.70 | 10.70 | 0.15 | 500 |
| Paramount Mod | — | — | 7.00 | — | — |
| UDL Modaraba | 20.01 | 19.77 | 19.78 | -1.03 | 26,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AKD Capital | — | — | 125.50 | — | — |
| Pak Hotels | — | — | 136.49 | — | — |
| Shifa Int Hosp | 228.00 | 224.43 | 224.43 | -11.81 | 2,000 |
| Synthetic Prod | 49.95 | 47.97 | 48.20 | -2.29 | 17,500 |
| Tri-Pack Films XD | 143.00 | 139.00 | 141.25 | -0.75 | 10,300 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Mari Petroleum XD | 1530.00 | 1510.00 | 1510.70 | -9.17 | 20,320 |
| Oil & Gas Devel | 160.15 | 159.49 | 159.88 | -0.83 | 957,800 |
| Pak Oilfields | 664.70 | 660.15 | 662.13 | -6.33 | 12,200 |
| Pak Petroleum | 215.50 | 213.20 | 214.97 | -0.52 | 160,300 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Petrol XD | 596.00 | 592.00 | 593.57 | -2.46 | 1,650 |
| Burshane LPG | 47.44 | 47.44 | 47.44 | 0.63 | 500 |
| Hascol Petrol XD | 306.00 | 297.10 | 304.11 | 1.00 | 30,400 |
| PSO | 311.93 | 301.00 | 302.28 | -7.35 | 354,400 |
| Shell PakistanXD | 339.99 | 336.05 | 336.81 | -3.51 | 1,500 |
| Sui North Gas | 99.90 | 96.75 | 97.46 | -2.01 | 544,700 |
| Sui South Gas | 35.84 | 35.21 | 35.38 | -0.46 | 1,453,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Century Paper | 65.49 | 63.80 | 65.49 | 0.59 | 4,500 |
| Cherat Pack. | 153.00 | 150.75 | 150.97 | -4.53 | 3,000 |
| Merit Packaging | 21.50 | 20.61 | 21.27 | -0.05 | 318,000 |
| Packages Ltd | 500.00 | 500.00 | 500.00 | 0.00 | 19,650 |
| Security Paper | 121.75 | 121.75 | 121.75 | 0.55 | 1,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Abbott Lab. | 667.00 | 667.00 | 667.00 | -13.00 | 100 |
| AGP Limited XD | 96.00 | 94.30 | 95.16 | -0.69 | 367,000 |
| Ferozsons (Lab) | 206.00 | 202.00 | 203.03 | -2.48 | 3,600 |
| GlaxoSmithKline | 180.50 | 179.00 | 179.96 | -0.04 | 17,900 |
| Highnoon (Lab) | 406.00 | 401.01 | 403.97 | -2.03 | 600 |
| Otsuka Pak | 262.95 | 262.95 | 262.95 | 8.95 | 100 |
| Sanofi-Aventis | 1175.00 | 1170.00 | 1172.51 | -27.49 | 60 |
| The Searle Comp | 307.50 | 302.00 | 302.96 | -6.42 | 168,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Altern Energy | 39.00 | 37.11 | 37.11 | -1.89 | 168,000 |
| Engro Powergen | 33.50 | 33.00 | 33.16 | -0.48 | 25,000 |
| Hub Power Co | 99.60 | 97.98 | 98.03 | -1.44 | 174,500 |
| K-Electric Ltd. | 6.06 | 5.81 | 5.89 | -0.16 | 6,619,000 |
| Kohinoor EnergyXD | 39.98 | 38.75 | 38.75 | -0.75 | 2,000 |
| Kot Addu Power | 57.00 | 56.40 | 56.68 | -0.01 | 82,000 |
| Lalpir Power | 19.94 | 18.90 | 19.61 | 0.62 | 101,000 |
| Nishat Chun.Power | 26.17 | 25.91 | 25.94 | -0.22 | 38,000 |
| Nishat Power | 29.00 | 29.00 | 29.00 | 0.00 | 1,000 |
| Pakgen Power | 20.00 | 19.02 | 19.95 | 0.80 | 100,500 |
| Saif Power Ltd. XD | 26.68 | 26.45 | 26.60 | -0.05 | 15,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Refinery | 201.00 | 189.62 | 190.00 | -9.59 | 1,125,000 |
| Byco Petroleum | 12.87 | 12.51 | 12.58 | -0.28 | 1,519,500 |
| National Refin | 332.50 | 327.40 | 327.95 | -4.37 | 18,250 |
| Pak Refinery | 35.45 | 34.90 | 35.00 | -0.81 | 463,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Adam Sugar | 35.47 | 34.01 | 35.47 | -0.27 | 1,500 |
| Al-Abbas Sugar | 214.99 | 200.00 | 200.10 | -4.90 | 600 |
| AL-Noor Sugar | — | — | 55.50 | — | — |
| Faran Sugar | — | — | 79.00 | — | — |
| Habib-ADM Ltd. | 55.54 | 54.92 | 55.54 | 2.64 | 14,000 |
| J.D.W Sugar | — | — | 335.00 | — | — |
| Mirpurkhas Sugar | 140.99 | 140.99 | 140.99 | 1.00 | 300 |
| Noon Sugar | 56.55 | 56.06 | 56.07 | -2.94 | 13,500 |
| Shahmurad SugarXD | 100.00 | 100.00 | 100.00 | -2.00 | 1,000 |
| Shakarganj Limited | 69.30 | 66.00 | 68.17 | 2.17 | 11,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Dewan Salman | — | — | 2.39 | — | — |
| Pak Synthetics | 25.00 | 25.00 | 25.00 | 0.84 | 500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Apolio Textile XD | — | — | 44.00 | — | — |
| Babri Cotton | — | — | 51.00 | — | — |
| Crescent Cotton | — | — | 26.53 | — | — |
| Dewan Farooque Sp | 3.09 | 3.02 | 3.03 | 0.01 | 43,000 |
| Gadoon Textile | — | — | 223.00 | — | — |
| Kohinoor Spining | 3.20 | 3.00 | 3.12 | -0.06 | 136,500 |
| Nagina Cotton | — | — | 40.00 | — | — |
| Premium Textile | — | — | 209.00 | — | — |
| Saif Textile | 17.35 | 16.80 | 17.15 | -0.26 | 5,500 |
| Sally Textile | — | — | 10.00 | — | — |
| Sana Industries | — | — | 37.10 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Artistic Denim | — | — | 76.90 | — | — |
| Azgard Nine | 12.05 | 11.40 | 11.45 | -0.43 | 424,500 |
| Blessed Tex. | — | — | 394.53 | — | — |
| Crescent Tex. | 27.40 | 26.21 | 27.40 | 0.26 | 1,500 |
| Dawood LawXD | — | — | 168.50 | — | — |
| Gul Ahmed | 45.49 | 44.00 | 44.48 | -0.57 | 87,500 |
| Jubilee Spinning | — | — | 6.39 | — | — |
| Kohinoor Textile XD | 61.49 | 57.55 | 60.18 | -2.99 | 500 |
| Nishat (Chun) | 50.00 | 48.00 | 48.08 | -1.87 | 355,000 |
| Nishat Mills Ltd | 137.30 | 133.20 | 133.89 | -3.48 | 396,700 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Pak Tabacco | 2061.55 | 2061.55 | 2061.55 | -108.45 | 40 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| PIAC (A) | 4.53 | 4.42 | 4.50 | 0.00 | 74,500 |
| PNSC | 83.23 | 82.00 | 82.53 | -0.42 | 31,300 |
| Pak Int Bulk | 15.54 | 14.88 | 14.97 | -0.32 | 1,047,500 |
| Pak Int Cont XD | — | — | 305.00 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Avanceon Ltd | 64.00 | 62.90 | 63.13 | -0.39 | 24,500 |
| Hum Network | 8.56 | 8.41 | 8.50 | -0.10 | 21,000 |
| Media Times Ltd | 2.04 | 1.80 | 1.82 | -0.14 | 1,893,000 |
| Netsol Tech. | 92.28 | 90.60 | 91.05 | -1.39 | 188,500 |
| PTCL | 11.88 | 11.59 | 11.61 | 0.14 | 346,000 |
| Systems Limited XD | 91.87 | 89.59 | 91.86 | -0.18 | 12,000 |
| Telecard Limited | 2.09 | 1.99 | 2.04 | 0.02 | 50,000 |
| TRG Pak Ltd | 27.00 | 25.67 | 25.73 | -1.29 | 7,725,000 |
| WorldCall Telecom | 2.08 | 1.98 | 2.00 | -0.07 | 2,739,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Punjab Oil XD | — | — | 289.99 | — | — |
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
