KARACHI May 29:
| Company | Up | Company | Down |
|---|---|---|---|
| Rafhan Maize XD | 398.00 | Bata (Pak) | 46.33 |
| Unilever Foods XD | 331.00 | Wyeth Pak Ltd. | 20.00 |
| Colgate Palmolive | 140.00 | Pak Int. Cont. XD | 14.22 |
| Pak Tobacco | 103.07 | Siemens Pak. | 9.13 |
| Sanofi-Aventis | 52.20 | Ferozsons (Lab) | 8.68 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AL-Ghazi Tractors XD | 704.99 | 695.00 | 700.00 | 5.00 | 3,550 |
| Atlas Honda Ltd | 621.00 | 614.00 | 614.00 | 5.52 | 1,700 |
| Ghandhara Ind. | 704.90 | 692.00 | 700.02 | -5.98 | 28,600 |
| Ghandhara Nissan | 163.99 | 158.50 | 161.73 | -0.59 | 113,000 |
| Hinopak Motor | 990.00 | 951.00 | 986.08 | 8.65 | 300 |
| Honda Atlas Cars | 405.88 | 397.50 | 401.39 | 0.51 | 33,050 |
| Indus Motor Co XD | 1633.90 | 1525.00 | 1552.15 | -4.44 | 16,920 |
| Millat Tractors | 1229.99 | 1205.00 | 1220.89 | 9.49 | 61,220 |
| Pak Suzuki | 460.00 | 425.00 | 446.42 | 6.42 | 26,650 |
| Sazgar Eng | 271.90 | 262.25 | 267.27 | 3.33 | 52,800 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Agriautos Ind. | 319.90 | 305.00 | 319.90 | 4.90 | 900 |
| Atlas Battery | 426.00 | 420.00 | 421.00 | -7.50 | 1,800 |
| Bal.Wheels | — | — | 110.01 | — | — |
| Exide (PAK) | 380.10 | 380.00 | 380.09 | -8.91 | 700 |
| General Tyre | 171.07 | 155.10 | 163.31 | 0.34 | 21,800 |
| Thal Limited | 483.99 | 460.00 | 461.88 | -6.68 | 2,300 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Cement | 166.00 | 159.06 | 160.23 | -6.27 | 30,600 |
| Cherat Cement | 117.80 | 112.00 | 112.02 | -0.79 | 11,500 |
| DGK Cement | 128.51 | 122.10 | 123.83 | -1.82 | 2,899,600 |
| Fauji Cement XD | 25.45 | 24.15 | 24.75 | 0.22 | 3,444,000 |
| Fecto Cement | 43.98 | 43.03 | 43.08 | -0.87 | 2,500 |
| Gharibwal Cement | 23.45 | 22.15 | 22.28 | -1.03 | 412,500 |
| Javedan Corp | 39.11 | 37.10 | 39.11 | 0.13 | 1,000 |
| Kohat Cement | 137.40 | 135.00 | 136.29 | 0.21 | 62,400 |
| Lucky Cement | 554.90 | 530.00 | 539.74 | 0.55 | 694,200 |
| Maple Leaf | 68.40 | 64.00 | 65.01 | -1.53 | 744,000 |
| Pioneer Cement | 53.75 | 51.80 | 53.23 | 0.23 | 572,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Akzo Nobel Pak | 186.82 | 180.00 | 183.01 | -4.43 | 5,200 |
| Archroma Pak | 520.00 | 511.00 | 513.01 | 7.76 | 106,650 |
| Arif Habib Corp | — | — | 32.91 | — | — |
| Berger Paints | 129.98 | 125.05 | 129.49 | -1.79 | 600 |
| Biafo Ind XD | 301.92 | 285.00 | 301.92 | 14.37 | 132,800 |
| Colgate Palmolive | 2940.00 | 2940.00 | 2940.00 | 140.00 | 20 |
| Engro Polymer | 34.75 | 33.76 | 33.93 | -0.19 | 2,370,500 |
| Ghani Gases | 17.19 | 16.25 | 16.76 | 0.25 | 561,500 |
| ICI Pakistan | 877.00 | 870.00 | 870.00 | 15.00 | 4,750 |
| Ittehad Chem. | 33.50 | 32.50 | 32.93 | -0.28 | 64,500 |
| Leiner Pak Gelat | — | — | 16.05 | — | — |
| Linde Pakistan | — | — | 240.00 | — | — |
| Lotte Chemical | 10.43 | 10.18 | 10.34 | 0.01 | 1,809,500 |
| Nimir Ind. Chem. | 63.00 | 61.50 | 61.50 | 0.00 | 405,500 |
| Pak Gum & Chem. | — | — | 150.00 | — | — |
| Sitara Chemical | 400.00 | 395.00 | 395.00 | -3.50 | 200 |
| Sitara Peroxide | 17.82 | 16.50 | 17.55 | 0.73 | 146,500 |
| Wah-Noble | 224.98 | 224.00 | 224.98 | -0.02 | 500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Golden Arrow | 9.15 | 8.81 | 9.08 | 0.18 | 61,000 |
| PICIC Inv Fund | — | — | 13.47 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Bank Ltd. | 98.00 | 97.99 | 98.00 | 0.50 | 36,000 |
| Askari Bank | 22.61 | 21.80 | 21.87 | 0.24 | 1,314,000 |
| B.O.Punjab | 12.06 | 11.77 | 11.88 | 0.03 | 6,266,000 |
| Bank Al-Falah | 51.65 | 50.50 | 50.68 | 0.56 | 1,046,000 |
| Bank AL-Habib | 74.99 | 73.80 | 74.00 | 1.00 | 316,000 |
| Bank Of Khyber | 13.75 | 13.00 | 13.11 | 0.11 | 13,000 |
| Faysal Bank | 24.70 | 23.65 | 24.02 | -0.11 | 782,000 |
| Habib Bank | 174.50 | 169.01 | 170.53 | -0.08 | 693,200 |
| Habib Metropolitan | 44.80 | 44.00 | 44.00 | 0.50 | 149,500 |
| JS Bank Ltd | 7.97 | 7.40 | 7.74 | 0.23 | 320,500 |
| MCB Bank Ltd XD | 204.50 | 197.20 | 198.59 | -1.39 | 274,100 |
| Meezan Bank | 77.00 | 72.00 | 72.17 | -1.29 | 347,000 |
| National Bank | 50.00 | 47.90 | 48.23 | -0.96 | 840,500 |
| Soneri Bank Ltd | 12.60 | 13.35 | 12.54 | -0.15 | 69,000 |
| United Bank XD | 173.51 | 167.50 | 169.39 | -0.67 | 1,102,300 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ados Pakistan | — | — | 46.00 | — | — |
| Bolan Casting | 136.95 | 134.85 | 135.75 | 3.85 | 4,600 |
| Dadex Eternit | — | — | 47.00 | — | — |
| Int Industries Ltd .XD | 236.00 | 226.50 | 228.84 | -0.53 | 81,800 |
| Inter Steel Ltd | 106.80 | 101.15 | 103.74 | 0.31 | 742,800 |
| K.S.B.Pumps | — | — | 330.00 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Dawood Hercules | — | — | 121.47 | — | — |
| Engro Corp | 307.00 | 295.00 | 305.44 | 8.10 | 671,300 |
| Engro Fertilize | — | — | 73.33 | — | — |
| Fatima Fert. | 28.40 | 27.60 | 28.17 | 0.66 | 67,500 |
| Fauji Fert BinXD | 39.10 | 36.90 | 37.59 | 0.09 | 1,386,000 |
| Fauji Fert. | 99.00 | 97.00 | 98.56 | 0.61 | 842,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ghani Glass Ltd. | 62.00 | 60.90 | 61.85 | 1.06 | 6,500 |
| Shabbir Tiles | 23.49 | 22.65 | 22.78 | -0.29 | 649,000 |
| Tariq Glass Ind | 112.01 | 110.73 | 112.00 | -0.09 | 122,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Adamjee Ins | 49.80 | 49.00 | 49.36 | 1.05 | 11,500 |
| Ask Gen Ins XD | 27.05 | 27.05 | 27.05 | 0.05 | 2,000 |
| Atlas Ins Ltd | — | — | 70.50 | — | — |
| Century Insurance XD | 22.00 | 21.36 | 22.00 | 0.32 | 3,000 |
| Cyan Limited | — | — | 91.13 | — | — |
| EFU General | 124.25 | 124.25 | 129.75 | 0.00 | 3,600 |
| EFU Life Assr XD | — | — | 241.50 | — | — |
| Habib Insurance | 13.02 | 12.80 | 12.80 | -0.40 | 6,000 |
| IGI Insurance | — | — | 305.38 | — | — |
| IGI Life Ins | 80.00 | 80.00 | 80.00 | -1.50 | 1,000 |
| JubileeGen Ins. | 80.00 | 80.00 | 80.00 | -1.00 | 7,000 |
| Pak Reinsurance XD | 33.45 | 33.00 | 33.00 | 0.01 | 5,000 |
| Premier Ins. | — | — | 9.23 | — | — |
| TPL Insurance XB | 21.52 | 21.52 | 21.52 | 1.02 | 2,000 |
| United Insurance | 13.35 | 13.04 | 13.35 | 0.37 | 1,500 |
| Company | Close | Change | High | Low | Volume |
|---|
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Leather Up Ltd. | 19.89 | 18.00 | 19.70 | 0.70 | 21,000 |
| Service Ind.Ltd | 875.00 | 851.00 | 865.00 | 11.43 | 2,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Rent | — | — | 17.97 | — | — |
| B.R.R.Guardian | — | — | 8.32 | — | — |
| Habib Modaraba | 10.85 | 10.84 | 10.85 | 0.15 | 39,500 |
| Paramount Mod | — | — | 7.00 | — | — |
| UDL Modaraba | 10.15 | 10.15 | 10.15 | 0.00 | 301,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AKD Capital | 131.76 | 131.76 | 125.50 | 0.00 | 100 |
| Pak Hotels | 131.00 | 131.00 | 131.00 | -5.49 | 11,000 |
| Shifa Int Hosp | 235.00 | 230.00 | 232.50 | 8.07 | 300 |
| Synthetic Prod | 48.99 | 47.00 | 47.06 | -1.14 | 13,000 |
| Tri-Pack Films | 139.90 | 135.15 | 139.01 | -2.24 | 11,200 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Mari Petroleum XD | 1534.99 | 1510.00 | 1519.21 | 8.51 | 20,580 |
| Oil & Gas Devel | 159.02 | 154.49 | 156.65 | -3.23 | 1,076,300 |
| Pak Oilfields | 565.99 | 644.00 | 654.75 | -7.38 | 286,250 |
| Pak Petroleum | 214.84 | 208.25 | 212.58 | -2.39 | 432,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Petrol XD | 605.00 | 593.00 | 600.33 | 6.76 | 800 |
| Burshane LPG | — | — | 47.44 | — | — |
| Hascol Petrol XD | 312.00 | 303.15 | 306.39 | 2.28 | 46,100 |
| PSO | 312.00 | 294.50 | 305.21 | 2.93 | 674,000 |
| Shell PakistanXD | 339.90 | 330.00 | 336.71 | -0.10 | 7,000 |
| Sui North Gas | 99.95 | 93.50 | 95.22 | -2.24 | 3,337,900 |
| Sui South Gas | 36.15 | 33.62 | 33.99 | -1.39 | 5,241,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Century Paper | 65.80 | 65.02 | 65.10 | -0.39 | 6,000 |
| Cherat Pack. | 154.85 | 150.00 | 152.66 | 1.69 | 138,900 |
| Merit Packaging | 22.29 | 21.01 | 21.80 | 0.53 | 478,500 |
| Packages Ltd | 508.90 | 485.00 | 501.00 | 1.00 | 2,000 |
| Security Paper | 125.45 | 125.45 | 121.75 | 0.00 | 100 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Abbott Lab. | 687.50 | 660.00 | 685.00 | 18.00 | 750 |
| AGP Limited XD | 95.75 | 93.00 | 93.28 | -1.88 | 278,500 |
| Ferozsons (Lab) | 202.99 | 192.99 | 194.34 | -8.69 | 93,300 |
| GlaxoSmithKline | 182.49 | 179.75 | 180.11 | 0.15 | 11,000 |
| Highnoon (Lab) | 409.00 | 400.00 | 407.00 | 3.03 | 2,600 |
| Otsuka Pak | — | — | 262.95 | — | — |
| Sanofi-Aventis | 1231.13 | 1206.01 | 1224.71 | 52.20 | 640 |
| The Searle Comp | 306.00 | 290.00 | 299.66 | -3.30 | 357,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Altern Energy | 38.96 | 38.50 | 38.96 | 1.85 | 150,500 |
| Engro Powergen | 33.45 | 32.96 | 33.45 | 0.29 | 10,000 |
| Hub Power Co | 99.50 | 97.50 | 99.16 | 1.13 | 243,000 |
| K-Electric Ltd. | 6.00 | 5.85 | 5.88 | -0.01 | 4,891,500 |
| Kohinoor EnergyXD | — | — | 38.75 | — | — |
| Kot Addu Power | 56.89 | 56.35 | 56.87 | 0.19 | 85,000 |
| Lalpir Power | 19.05 | 19.00 | 19.01 | -0.60 | 111,000 |
| Nishat Chun.Power | 26.31 | 25.97 | 25.98 | 0.04 | 51,000 |
| Nishat Power | 29.24 | 28.90 | 29.24 | 0.24 | 172,000 |
| Pakgen Power | 19.15 | 19.06 | 19.15 | -0.80 | 21,000 |
| Saif Power Ltd. XD | 26.50 | 26.32 | 26.40 | -0.20 | 38,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Refinery | 199.50 | 187.50 | 194.36 | 4.36 | 1,235,400 |
| Byco Petroleum | 13.40 | 12.50 | 12.92 | 0.34 | 2,098,000 |
| National Refin | 341.12 | 327.40 | 336.18 | 8.23 | 54,000 |
| Pak Refinery | 36.15 | 34.75 | 35.75 | 0.75 | 528,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Adam Sugar | 36.90 | 34.50 | 34.80 | -0.67 | 6,000 |
| Al-Abbas Sugar | 204.99 | 204.99 | 204.99 | 4.89 | 500 |
| AL-Noor Sugar | 57.50 | 56.00 | 56.00 | 0.50 | 12,500 |
| Faran Sugar | 82.95 | 80.00 | 82.95 | 3.95 | 4,500 |
| Habib-ADM Ltd. | 58.31 | 57.99 | 58.31 | 2.77 | 23,500 |
| J.D.W Sugar | — | — | 335.00 | — | — |
| Mirpurkhas Sugar | 141.99 | 138.00 | 138.00 | -2.99 | 2,900 |
| Noon Sugar | 58.80 | 53.40 | 58.80 | 2.73 | 4,000 |
| Shahmurad SugarXD | — | — | 100.00 | — | — |
| Shakarganj Limited | 70.50 | 68.00 | 70.27 | 2.10 | 9,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Dewan Salman | — | — | 2.39 | — | — |
| Pak Synthetics | — | — | 25.00 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Apolio Textile XD | — | — | 44.00 | — | — |
| Babri Cotton | — | — | 51.00 | — | — |
| Crescent Cotton | — | — | 26.53 | — | — |
| Dewan Farooque Sp | 3.05 | 3.00 | 3.01 | -0.02 | 376,000 |
| Gadoon Textile | — | — | 223.00 | — | — |
| Kohinoor Spining | 3.18 | 3.03 | 3.11 | -0.01 | 67,000 |
| Nagina Cotton | — | — | 40.00 | — | — |
| Premium Textile | — | — | 209.00 | — | — |
| Saif Textile | 17.69 | 16.70 | 17.38 | 0.23 | 30,500 |
| Sally Textile | — | — | 10.00 | — | — |
| Sana Industries | — | — | 37.10 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Artistic Denim | — | — | 76.90 | — | — |
| Azgard Nine | 12.15 | 11.21 | 11.93 | 0.48 | 1,612,000 |
| Blessed Tex. | — | — | 394.53 | — | — |
| Crescent Tex. | 27.40 | 27.40 | 27.40 | 0.00 | 3,500 |
| Dawood LawXD | — | — | 168.50 | — | — |
| Gul Ahmed | 45.20 | 44.0 | 044.37 | -0.11 | 131,000 |
| Jubilee Spinning | — | — | 6.39 | — | — |
| Kohinoor Textile XD | 61.85 | 61.85 | 61.85 | 1.67 | 500 |
| Nishat (Chun) | 49.39 | 47.25 | 48.97 | 0.89 | 353,000 |
| Nishat Mills Ltd | 138.40 | 132.00 | 137.84 | 3.95 | 339,400 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Pak Tabacco | 2164.62 | 2150.00 | 2164.62 | 103.07 | 940 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| PIAC (A) | 4.62 | 4.45 | 4.60 | 0.10 | 531,000 |
| PNSC | 84.90 | 82.50 | 83.00 | 0.47 | 15,600 |
| Pak Int Bulk | 15.00 | 14.50 | 14.76 | -0.21 | 1,565,000 |
| Pak Int Cont XD | 300.00 | 290.00 | 290.78 | -14.22 | 2,100 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Avanceon Ltd | 65.00 | 63.11 | 63.32 | 0.19 | 160,000 |
| Hum Network | 8.60 | 8.48 | 8.50 | 0.00 | 723,000 |
| Media Times Ltd | 2.00 | 1.81 | 1.91 | 0.09 | 1,011,500 |
| Netsol Tech. | 94.30 | 90.01 | 93.09 | 2.04 | 315,500 |
| PTCL | 11.69 | 11.51 | 11.66 | 0.05 | 105,000 |
| Systems Limited XD | 91.00 | 89.00 | 91.00 | -0.86 | 520,500 |
| Telecard Limited | 2.01 | 2.00 | 2.00 | 0.04 | 43,500 |
| TRG Pak Ltd | 27.01 | 24.90 | 26.42 | 0.69 | 9,352,500 |
| WorldCall Telecom | 2.03 | 1.95 | 2.01 | 0.01 | 1,096,000 |
| 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
