KARACHI May 21:
| Company | Up | Company | Down |
|---|---|---|---|
| Rafhan Maize XD | 65.50 | Colgate Palm | 50.00 |
| Pak Tobacco XD | 57.21 | Sanofi-Aventis | 35.65 |
| Bata (Pak) | 19.87 | Siemens Pak | 30.90 |
| Ismail Ind. | 18.51 | Millat Tractors XD | 18.72 |
| J.D.W Sugar | 13.36 | Archroma Pak | 12.00 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AL-Ghazi Tractors | 360.00 | 340.06 | 344.00 | -13.95 | 1,750 |
| Atlas Honda Ltd | 390.00 | 389.00 | 390.00 | 3.00 | 2,400 |
| Ghandhara Ind. | 90.99 | 84.05 | 88.98 | 0.51 | 380,900 |
| Ghandhara Nissan | 48.09 | 43.51 | 48.09 | 2.29 | 336,900 |
| Honda Atlas Cars | 124.49 | 112.65 | 124.49 | 5.92 | 490,900 |
| Hinopak Motor | 320.00 | 289.76 | 315.00 | 9.99 | 350 |
| Indus Motor Co XD | 1210.00 | 1180.00 | 1207.85 | 7.54 | 12,580 |
| Millat Tractors XD | 829.95 | 796.37 | 819.56 | -18.72 | 54,050 |
| Pak Suzuki XD | 224.11 | 202.77 | 223.90 | 10.46 | 268,600 |
| Sazgar Eng | 226.22 | 226.22 | 226.22 | -0.47 | 0 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Agriautos Ind. | 204.38 | 204.21 | 204.21 | -10.74 | 55,200 |
| Atlas Battery | 68.44 | 61.94 | 68.44 | 3.25 | 19,100 |
| Bal.Wheels | — | — | 80.00 | — | — |
| Exide (PAK) | 123.00 | 118.01 | 122.00 | 0.42 | 2,500 |
| General Tyre | 35.00 | 31.75 | 34.51 | 1.09 | 317,000 |
| Thal Limited XD | 372.00 | 347.51 | 361.77 | 5.16 | 21,200 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Cement | 79.64 | 72.06 | 78.80 | 2.95 | 114,400 |
| Cherat Cement | 33.50 | 31.88 | 32.04 | -1.51 | 1,962,500 |
| DGK Cement | 56.05 | 50.76 | 53.83 | 0.40 | 4,270,500 |
| Fauji Cement | 15.60 | 14.21 | 15.36 | 0.15 | 4,734,500 |
| Fecto Cement | 18.70 | 17.95 | 18.70 | -0.25 | 14,000 |
| Gharibwal Cement | 10.01 | 8.01 | 9.56 | 0.55 | 166,500 |
| Javedan Corp | — | — | 19.44 | — | — |
| Kohat Cement | 48.50 | 47.12 | 47.94 | -1.66 | 509,500 |
| Lucky Cement | 350.00 | 332.30 | 345.99 | 1.72 | 1,214,800 |
| Maple Leaf | 20.26 | 18.26 | 19.60 | 0.34 | 7,392,000 |
| Pioneer Cement | 19.92 | 17.92 | 19.88 | 0.96 | 4,875,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Archroma Pak | 475.00 | 455.00 | 461.67 | -12.00 | 250 |
| Akzo Nobel Pak XD | 100.00 | 94.78 | 99.67 | -0.09 | 5,300 |
| Arif Habib Corp | — | — | 32.91 | — | — |
| Berger Paints | — | — | 64.13 | — | — |
| Biafo Ind XD | 163.99 | 163.99 | 160.00 | 0.00 | 200 |
| Colgate Palmolive | 1900.00 | 1852.55 | 1900.00 | -50.00 | 160 |
| Engro Polymer XD | 22.10 | 20.76 | 21.64 | -0.21 | 3,293,500 |
| Ghani Gases | 7.50 | 7.10 | 7.27 | 0.11 | 330,500 |
| ICI Pakistan | 569.99 | 550.60 | 568.85 | -8.85 | 26,300 |
| Ittehad Chem. | 24.45 | 22.51 | 24.22 | 0.93 | 22,500 |
| Lotte Chemical | 14.10 | 12.90 | 13.89 | 0.18 | 8,351,500 |
| Leiner Pak Gelat | — | — | 15.80 | — | — |
| Nimir Ind. Chem. | — | — | 53.58 | — | — |
| Pak Gum & Chem. | — | — | 84.49 | — | — |
| Sitara Chemical | 242.00 | 236.75 | 240.19 | 1.91 | 16,500 |
| Sitara Peroxide | 17.60 | 15.60 | 17.60 | 1.00 | 163,500 |
| Wah-Noble | — | — | 200.45 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Golden Arrow | 5.75 | 5.40 | 5.75 | 0.14 | 20,500 |
| PICIC Inv Fund | — | — | 13.47 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Bank Ltd. XD | 106.00 | 104.12 | 104.25 | -1.72 | 65,800 |
| Askari Bank XD | 19.90 | 19.00 | 19.72 | 0.19 | 65,500 |
| Bank Al-Falah XD | 45.10 | 43.90 | 44.80 | 0.41 | 628,500 |
| Bank AL-Habib | 78.80 | 75.34 | 77.26 | -0.20 | 613,500 |
| Bank Of Khyber | 11.35 | 11.20 | 11.20 | 0.21 | 4,500 |
| B.O.Punjab XD | 11.81 | 10.92 | 11.70 | 0.62 | 4,314,500 |
| Faysal Bank | 21.00 | 20.21 | 20.83 | -0.11 | 38,500 |
| Habib Bank XD | 123.00 | 118.20 | 121.57 | 2.65 | 1,405,900 |
| Habib Metropolitan XD | 37.93 | 36.00 | 37.87 | 0.24 | 283,000 |
| JS Bank Ltd | 4.50 | 4.11 | 4.18 | 0.08 | 37,500 |
| MCB Bank Ltd XD | 173.90 | 164.98 | 169.95 | -3.00 | 901,500 |
| Meezan Bank XDXB | 84.89 | 81.80 | 84.48 | 0.30 | 480,500 |
| National Bank | 37.75 | 36.40 | 37.59 | 0.90 | 335,500 |
| Soneri Bank Ltd XD | 10.29 | 9.75 | 10.19 | 0.39 | 11,500 |
| United Bank XD | 148.00 | 141.03 | 146.95 | 3.19 | 1,216,300 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ados Pakistan | — | — | 32.22 | — | — |
| Bolan Casting | 39.70 | 35.92 | 39.42 | 1.61 | 13,500 |
| Dadex Eternit | — | — | 26.99 | — | — |
| Int Industries Ltd. | 77.00 | 71.25 | 75.29 | 0.30 | 874,100 |
| Inter Steel Ltd | 36.49 | 33.94 | 35.53 | -0.19 | 3,306,500 |
| K.S.B.Pumps XD | 108.15 | 98.00 | 98.00 | -5.00 | 2,700 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Engro Fertilize XD | 64.50 | 61.61 | 63.53 | -0.16 | 1,098,000 |
| Engro Corp XB | 264.00 | 249.00 | 260.83 | 6.58 | 445,500 |
| Fatima Fert. XD | 26.25 | 25.00 | 25.74 | 0.74 | 68,500 |
| Fauji Fert BinXD | 19.90 | 19.31 | 19.31 | -1.01 | 1,375,000 |
| Fauji Fert. XD | 88.00 | 85.00 | 86.48 | -0.67 | 531,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ghani Glass Ltd. | 42.50 | 41.70 | 42.50 | 0.00 | 2,500 |
| Shabbir Tiles | 9.10 | 8.00 | 9.03 | 0.82 | 388,500 |
| Tariq Glass Ind | 84.01 | 81.17 | 81.31 | -4.13 | 115,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Askari Life Ass | 21.00 | 21.00 | 21.00 | 0.09 | 500 |
| Adamjee Ins XD | 33.99 | 33.21 | 33.98 | -0.97 | 144,000 |
| Century Insurance | — | — | 19.00 | — | — |
| Cyan Limited | — | — | 91.13 | — | — |
| EFU General XD | 83.00 | 82.00 | 83.00 | -1.50 | 6,000 |
| EFU Life Assr XD | — | — | 213.99 | — | — |
| Habib Insurance | — | — | 9.50 | — | — |
| IGI Insurance | — | — | 221.25 | — | — |
| IGI Life Ins | — | — | 45.13 | — | — |
| JubileeGen Ins. XD | — | — | 44.11 | — | — |
| Pak Reinsurance XD | 23.61 | 21.37 | 22.15 | -0.34 | 419,000 |
| Premier Ins. | — | — | 5.90 | — | — |
| TPL Insurance | 19.99 | 19.99 | 19.98 | 0.00 | 148,000 |
| United Insurance XB | 6.78 | 5.71 | 6.78 | 0.38 | 1,000 |
| Company | Close | Change | High | Low | Volume |
|---|
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Leather Up Ltd. | 12.65 | 11.65 | 12.27 | -0.36 | 3,500 |
| Service Ind.Ltd XDXB | 499.95 | 467.35 | 499.95 | 8.01 | 900 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Rent | — | — | 13.00 | — | — |
| B.R.R.Guardian | — | — | 7.60 | — | — |
| Habib Modaraba | 10.25 | 10.20 | 10.25 | 0.10 | 13,500 |
| Paramount Mod | — | — | 4.40 | — | — |
| UDL Modaraba | — | — | 7.20 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AKD Capital | — | — | 102.00 | — | — |
| Pak HotelsXD | — | — | 134.83 | — | — |
| Shifa Int Hosp | — | — | 227.99 | — | — |
| Synthetic Prod | 22.00 | 20.34 | 21.43 | 0.05 | 1,500 |
| Tri-Pack Films | 73.00 | 68.00 | 68.80 | -1.20 | 3,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Mari Petroleum | 966.75 | 911.00 | 951.42 | 10.03 | 14,940 |
| Oil & Gas Devel XD | 132.00 | 125.81 | 130.67 | -1.62 | 5,729,100 |
| Pak Oilfields | 405.85 | 387.00 | 400.53 | -2.52 | 121,100 |
| Pak Petroleum | 159.00 | 157.38 | 157.66 | -8.00 | 4,735,700 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Petroleum | 270.00 | 255.00 | 270.00 | 3.00 | 55,800 |
| Burshane LPG | — | — | 27.30 | — | — |
| Hascol Petrol XB | 66.11 | 62.00 | 64.94 | 0.76 | 369,500 |
| PSO | 159.49 | 150.00 | 157.95 | 5.99 | 1,191,100 |
| Shell Pakistan | 233.99 | 218.00 | 231.23 | 3.53 | 4,600 |
| Sui North Gas XD | 57.68 | 52.60 | 57.68 | 2.74 | 1,317,000 |
| Sui South Gas | 16.13 | 14.26 | 16.13 | 1.00 | 1,819,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Century Paper | 36.88 | 35.02 | 36.86 | 0.05 | 3,000 |
| Cherat Pack. | 93.29 | 85.50 | 87.81 | -1.09 | 9,300 |
| Merit Packaging | 25.78 | 24.80 | 25.66 | -0.01 | 23,500 |
| Packages Ltd XD | 223.00 | 215.00 | 222.36 | -0.24 | 21,500 |
| Security Paper | 79.00 | 79.00 | 79.00 | -1.51 | 2,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Abbott Lab. | 450.00 | 450.00 | 450.00 | -4.15 | 750 |
| Ferozsons (Lab) | 114.50 | 104.58 | 112.10 | 2.02 | 56,100 |
| GlaxoSmithKline | 93.88 | 90.15 | 92.08 | -2.76 | 27,200 |
| Highnoon (Lab) XDXB | 239.50 | 225.00 | 233.66 | -2.83 | 3,100 |
| Otsuka Pak | 134.15 | 134.15 | 134.15 | -7.01 | 200 |
| Sanofi-Aventis XD | 677.35 | 677.35 | 677.35 | -35.65 | 450 |
| The Searle Comp | 128.80 | 117.13 | 125.06 | 1.77 | 2,532,100 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Altern Energy XD | — | — | 32.11 | — | — |
| Engro Powergen | 22.49 | 20.35 | 21.72 | 0.30 | 154,500 |
| Hub Power Co | 75.02 | 72.00 | 74.33 | 0.05 | 1,186,000 |
| Kot Addu Power | 36.00 | 34.10 | 35.15 | -0.74 | 1,058,000 |
| K-Electric Ltd. | 3.96 | 3.56 | 3.90 | 0.23 | 12,322,000 |
| Kohinoor Energy | 34.00 | 34.00 | 34.00 | 0.00 | 16,000 |
| Lalpir Power XD | 12.00 | 11.80 | 11.93 | 0.35 | 5,000 |
| Nishat Chun.Power XD | 17.40 | 16.80 | 16.98 | 0.14 | 94,500 |
| Nishat Power | 25.94 | 24.50 | 25.08 | 0.15 | 108,500 |
| Pakgen Power | 12.70 | 12.25 | 12.70 | 0.30 | 8,000 |
| Saif Power Ltd. XD | 21.00 | 19.72 | 19.72 | -1.03 | 108,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Refinery | 76.00 | 72.12 | 74.56 | -1.35 | 1,320,500 |
| Byco Petroleum | 6.49 | 5.92 | 6.33 | 0.08 | 1,122,000 |
| National Refinery | 119.35 | 110.00 | 119.02 | 5.35 | 59,600 |
| Pak Refinery | 15.00 | 13.42 | 14.79 | 0.52 | 187,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Al-Abbas Sugar | 194.98 | 194.50 | 194.74 | 8.74 | 200 |
| Adam Sugar | 21.11 | 21.11 | 21.11 | -0.50 | 0 |
| AL-Noor Sugar | — | — | 44.20 | — | — |
| Faran Sugar | — | — | 49.00 | — | — |
| Habib-ADM Ltd. | — | — | 45.50 | — | — |
| J.D.W Sugar | 283.12 | 283.00 | 283.00 | 13.36 | 700 |
| Mirpurkhas Sugar | — | — | 82.15 | — | — |
| Noon Sugar XD | 55.00 | 55.00 | 55.00 | 2.20 | 500 |
| Shahmurad Sugar | 100.42 | 100.42 | 100.42 | -0.08 | 0 |
| Shakarganj Limited | — | — | 152.00 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Dewan Salman | — | — | 2.39 | — | — |
| Pak Synthetics | 20.20 | 18.38 | 19.13 | -0.24 | 101,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Apolio Textile XD | — | — | 44.00 | — | — |
| Babri Cotton | — | — | 41.46 | — | — |
| Crescent Cotton | — | — | 30.00 | — | — |
| Dewan Farooque Sp | 1.28 | 1.22 | 1.25 | 0.00 | 17,500 |
| Gadoon Textile | 160.00 | 159.94 | 160.00 | -8.35 | 1,400 |
| Kohinoor Spining | 1.40 | 1.15 | 1.39 | 0.21 | 165,500 |
| Nagina Cotton | — | — | 54.00 | — | — |
| Premium Tex. | 229.00 | 218.50 | 219.55 | -10.45 | 1,300 |
| Saif Textile | 13.25 | 13.25 | 13.25 | -1.00 | 1,500 |
| Sally Textile | — | — | 14.75 | — | — |
| Sana Industries | 42.00 | 41.75 | 41.75 | -0.45 | 11,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Artistic Denim | — | — | 54.15 | — | — |
| Azgard Nine | 9.30 | 8.01 | 8.63 | 0.33 | 513,500 |
| Blessed Tex. | — | — | 239.90 | — | — |
| Crescent Tex. | 23.00 | 22.90 | 22.94 | 0.44 | 3,500 |
| Dawood Law XD | 188.00 | 180.00 | 180.00 | -9.00 | 500 |
| Gul Ahmed | 49.84 | 46.00 | 49.59 | 2.12 | 106,500 |
| Jubilee Spinning | — | — | 4.80 | — | — |
| Kohinoor Textile | 25.75 | 24.65 | 25.74 | -0.20 | 358,000 |
| Masood Textile | 79.06 | 79.06 | 79.06 | -0.73 | 0 |
| Nishat (Chun) XD | 37.98 | 35.82 | 37.67 | -0.03 | 619,500 |
| Nishat Mills Ltd | 109.45 | 99.04 | 104.15 | -0.10 | 890,300 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Pak Tabacco XD | 2600.00 | 2401.52 | 2579.24 | 57.21 | 1,000 |
| Khyber Tobacco | 184.00 | 184.00 | 184.00 | 7.50 | 500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| PIAC (A) | — | — | 4.97 | — | — |
| Pak Int Bulk | 8.55 | 7.60 | 8.43 | 0.84 | 7,558,500 |
| Pak Int Cont XD | 174.05 | 165.38 | 165.81 | -8.27 | 5,700 |
| PNSC | 51.85 | 47.13 | 51.82 | 2.21 | 11,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Avanceon Ltd | 42.00 | 38.61 | 40.94 | 0.30 | 178,500 |
| Hum Network | 3.99 | 3.20 | 3.94 | 0.47 | 15,500 |
| Media Times Ltd | 0.97 | 0.75 | 0.84 | 0.14 | 333,500 |
| Netsol Tech. | 54.70 | 51.31 | 53.90 | -0.11 | 199,000 |
| PTCL XD | 8.13 | 7.60 | 8.10 | 0.58 | 567,000 |
| Systems Limited XDXB | 95.90 | 92.00 | 94.83 | -1.27 | 52,000 |
| Telecard Limited | 1.11 | 1.00 | 1.07 | 0.16 | 66,500 |
| TRG Pak Ltd | 15.52 | 14.59 | 15.28 | -0.31 | 9,867,500 |
| WorldCall Telecom | 0.90 | 0.72 | 0.88 | 0.11 | 1,903,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Punjab Oil XD | 198.00 | 198.00 | 201.79 | 0.00 | 100 |
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
