Pakistan Stock Exchange:

KARACHI February 12:

Feb 12, 2020

Company Up Company Down
Rafhan Maize 145.00 Sanofi-Aventis 39.55
Pak Tobacco 107.71 Atlas Honda Ltd 19.00
Sapphire Tex 52.90 MitchellsFruit 16.10
Mari Petroleum 42.24 Towellers Limited 5.79
Sapphire Fiber 40.67 MCB Bank Ltd 5.78
Company Close Change High Low Volume
AL-Ghazi Tractors 333.00 320.00 332.50 5.70 1,400
Atlas Honda Ltd 380.00 375.51 380.00 -19.00 600
Ghandhara Ind. 102.34 93.00 102.34 5.79 361,000
Ghandhara Nissan 57.46 53.25 57.46 3.25 192,000
Honda Atlas Cars 191.00 182.00 188.36 1.14 205,700
Hinopak Motor 391.20
Indus Motor Co 1021.00 1000.00 1004.47 4.47 3,120
Millat Tractors 698.00 664.05 680.66 7.23 25,950
Pak Suzuki 213.70 200.50 209.44 2.14 74,200
Sazgar Eng 217.99 204.00 215.16 3.78 5,600
Company Close Change High Low Volume
Agriautos Ind. 190.00 190.00 190.00 -2.51 6,500
Atlas Battery 150.00 138.28 148.99 1.89 17,500
Bal.Wheels 50.89
Exide (PAK) 215.00 207.00 210.50 -4.93 300
General Tyre 51.00 47.30 50.02 0.45 250,500
Thal Limited 381.00 375.00 380.00 -2.31 23,100
Company Close Change High Low Volume
Attock Cement 101.00 98.50 100.37 3.09 24,000
Cherat Cement 51.40 49.20 51.01 1.68 1,716,000
D.G.K. Cement 65.78 61.70 64.55 1.90 5,087,500
Fauji Cement 15.64 15.00 15.47 0.45 2,349,000
Fecto Cement 19.85 19.31 19.31 -0.39 5,500
Gharibwal Cement 11.66 11.21 11.63 0.27 68,500
Javedan Corp 27.70 25.01 27.44 1.14 5,500
Kohat Cement 85.75 81.00 84.39 3.49 116,500
Lucky Cement 479.45 460.50 471.96 11.05 757,600
Maple Leaf 22.65 21.56 22.57 1.20 8,787,500
Pioneer Cement 27.54 26.14 27.50 1.51 1,772,000
Company Close Change High Low Volume
Archroma Pak 590.00 585.00 585.00 5.00 150
Akzo Nobel Pak 271.50 263.00 269.82 -0.71 349,300
Arif Habib Corp 32.91
Berger Paints 66.00 64.85 66.00 -2.62 4,000
Biafo Ind 170.00 166.51 169.75 4.11 2,600
Colgate Palmolive 2180.00
Engro Polymer 30.48 29.00 30.15 0.92 1,100,500
Ghani Gases 7.51
ICI Pakistan 687.00 675.10 685.23 8.74 18,900
Ittehad Chem 20.55 19.95 20.00 -0.39 85,000
Lotte Chemical 14.35 13.91 14.10 0.12 3,775,500
Leiner Pak Gelat 17.00
Nimir Ind. Chem. 57.00
Pak Gum & Chem. 300.00
Sitara Chemical 255.00 247.50 253.69 2.48 900
Sitara Peroxide 18.31 17.70 18.22 0.22 63,500
Wah-Noble 199.38
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 93.50 92.25 93.50 0.68 13,500
Askari Bank 19.98 19.70 19.86 0.11 223,000
Bank Al-Falah 48.95 47.50 48.39 0.87 1,088,500
Bank AL-Habib 79.40 77.99 78.93 0.94 105,000
Bank Of Khyber 13.50 13.00 13.49 0.04 21,500
B.O.Punjab 12.95 12.35 12.79 0.30 5,889,000
Faysal Bank 20.25 19.80 20.03 -0.10 286,500
Habib Bank 158.00 152.20 154.60 -1.34 792,100
Habib Metropolitan 40.00 39.00 39.81 0.20 14,000
JS Bank Ltd 5.90 5.61 5.64 -0.16 191,500
MCB Bank Ltd 210.00 199.00 201.47 -5.78 746,800
Meezan Bank 99.89 96.50 98.39 1.15 915,500
National Bank 41.85 40.52 41.26 0.42 947,500
Soneri Bank Ltd 13.20 11.80 13.06 0.86 178,000
United Bank 170.00 163.00 166.71 -0.19 534,200
Company Close Change High Low Volume
Ados Pakistan 22.55
Bolan Casting 44.49 52.25 43.20 -1.74 8,500
Crescent Steel 50.99 48.00 50.35 0.85 44,000
Dadex Eternit 23.51
Int Industries Ltd. 97.75 92.30 96.66 3.49 724,300
Inter Steel Ltd 49.14 45.02 47.07 -0.65 5,051,000
K.S.B.Pumps 175.00 170.00 170.72 -1.86 2,700
Company Close Change High Low Volume
Engro Fertilizer 65.60 64.01 65.23 0.16 1,458,500
Engro Corp 330.00 323.01 329.05 2.64 488,700
Fatima Fert. 25.10 24.40 24.87 0.21 30,500
Fauji Fert Bin 17.85 17.03 17.44 0.24 643,000
Fauji Fert. 105.80 104.80 105.53 0.49 1,239,900
Company Close Change High Low Volume
Ghani Glass Ltd. 47.00 46.76 46.99 0.05 38,500
Shabbir Tiles 8.69 8.40 8.64 0.26 227,000
Tariq Glass Ind 115.00 114.00 114.59 0.58 90,000
Company Close Change High Low Volume
Adamjee Ins 42.00 41.50 41.62 -0.22 52,500
Askari Life Ass 7.82
Century Insurance 18.00
Cyan Limited 91.13
EFU General 109.99 107.00 107.00 -1.00 500
EFU Life Assr 192.00 190.00 190.00 -3.00 1,900
Habib Insurance 10.10 10.09 10.10 0.09 13,500
IGI Insurance 8.05
IGI Life Ins 20.89 18.75 20.89 0.96 17,500
JubileeGen Ins. 59.83 59.65 59.83 1.83 1,000
Pak Reinsurance 29.00 28.05 28.65 0.43 11,000
Premier Ins. 7.40 6.02 7.40 0.40 4,000
TPL Insurance 26.40 26.40 26.40 1.31 500
United Insurance 9.40 9.40 9.40 0.15 500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 16.69 15.77 16.67 -0.10 8,500
Service Ind. Ltd XB 910.00 890.00 905.02 5.02 800
Company Close Change High Low Volume
Allied Rent 11.00
B.R.R.Guardian 9.50 8.50 8.53 -0.04 7,500
Habib Modaraba 9.30 9.05 9.12 -0.18 12,500
Paramount Mod 5.90 5.90 5.90 0.00 2,000
UDL Modaraba 8.87 8.21 8.86 0.17 1,500
Company Close Change High Low Volume
AKD Capital 142.24
Pak Hotels 110.00 110.00 110.00 1.90 5,000
Shifa Int Hosp 304.89 285.20 297.77 3.93 5,900
Synthetic Prod 36.49 34.50 35.12 0.50 29,000
Tri-Pack Films 96.10 91.00 93.75 0.00 25,000
Company Close Change High Low Volume
Mari Petroleum 1268.00 1226.00 1264.73 42.24 39,280
Oil & Gas Deve 129.48 125.35 127.82 1.88 1,443,400
Pak Oilfields 414.00 396.00 409.54 9.49 162,800
Pak Petroleum 130.99 127.05 129.68 0.74 1,894,100
Company Close Change High Low Volume
Attock Petroleum XD 330.00 320.00 328.18 7.32 26,800
Burshane LPG 27.99 27.00 27.00 -0.01 3,000
Hascol Petrol 22.92 21.10 22.65 1.02 12,853,500
PSO 191.00 182.90 188.82 6.00 1,964,600
Shell Pakistan 190.88 181.10 188.52 1.55 52,600
Sui North Gas 73.99 71.50 73.36 1.29 700,000
Sui South Gas 18.25 17.00 17.74 -0.09 1,653,500
Company Close Change High Low Volume
Century Paper 58.90 56.21 58.19 1.98 251,000
Cherat Pack. 90.40 90.40 90.40 -5.77 22,100
Merit Packaging 11.15 10.80 11.02 0.27 271,500
Packages Ltd 353.50 341.02 349.03 4.39 11,000
Security Paper 122.85 118.70 122.44 2.48 5,700
Company Close Change High Low Volume
Abbott Lab. 375.00 366.00 372.00 1.97 3,100
Ferozsons (Lab) 196.00 180.47 188.33 -3.65 144,500
GlaxoSmithKline 168.99 163.00 166.96 1.32 62,600
Highnoon (Lab) 506.50 490.00 502.60 12.60 5,250
Otsuka Pak 395.00 352.00 384.11 10.11 3,000
Sanofi-Aventis 630.00 630.00 630.00 -39.55 50
The Searle Comp 173.90 164.01 168.67 -2.21 1,033,200
Company Close Change High Low Volume
Altern Energy 28.00
Engro Powergen 23.85 23.25 23.43 -0.37 26,000
Hub Power Co 99.25 93.99 97.72 4.04 1,614,500
Kot Addu Power 26.78 26.30 26.64 0.12 454,000
K-Electric Ltd. 4.20 4.06 4.13 0.04 2,974,000
Kohinoor Energy 38.00
Lalpir Power 12.50 12.10 12.30 -0.13 156,000
Nishat Chun.Power 16.95 15.85 16.03 -0.04 105,500
Nishat Power 25.25 24.90 25.00 0.09 31,000
Saif Power Ltd. 20.40 20.40 20.40 0.40 2,500
Tri-Star Power XD 3.34 3.00 3.27 0.13 51,000
Company Close Change High Low Volume
Attock Refinery 99.50 91.45 95.87 -1.21 1,188,100
Byco Petroleum 7.52 7.20 7.43 0.31 553,000
National Refinery 123.40 113.85 117.19 -3.92 884,100
Pak Refinery 18.91 18.91 18.91 1.07 589,500
Company Close Change High Low Volume
Al-Abbas Sugar XD 225.19
Adam Sugar 19.49 18.60 19.49 -0.29 5,000
Al-Noor Sugar XD 58.00
Faran Sugar XD 57.00
Habib-ADM Ltd. 42.80
J.D.W Sugar 309.27
Mirpurkhas Sugar XD 85.00 85.00 85.00 -2.40 500
Noon Sugar XD 58.00 58.00 58.00 0.00 1,000
Shahmurad Sugar XD 88.23 86.00 87.81 0.93 3,700
Shakarganj Limited 35.92 35.92 35.92 1.70 500
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 18.61 18.50 18.50 -0.07 5,500
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 54.67
Crescent Cotton 33.72
Dewan Farooque Sp 1.90 1.80 1.82 0.12 32,000
Gadoon Textile 239.50 230.00 236.00 3.73 14,700
Kohinoor Spining 1.95 1.80 1.85 0.04 93,000
Nagina Cotton 59.00 58.00 58.00 0.00 1,000
Premium Tex. 255.00
Saif Textile 17.99 17.00 17.59 0.12 3,000
Sally Textile 14.75
Sana Industries 45.00
Company Close Change High Low Volume
Artistic Denim 62.00 61.00 62.00 1.00 1,000
Azgard Nine XR 13.10 12.32 12.98 0.50 279,000
Blessed Tex. 270.00
Crescent Tex. 23.99 23.32 23.89 0.58 56,500
Dawood Law 206.99 206.99 209.90 0.00 100
Gul Ahmed 42.25 41.00 41.90 0.52 251,500
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 53.49 53.49 53.49 1.57 500
Kohinoor Ind. 3.42 3.27 3.30 -0.08 26,000
Kohinoor Textile 39.90 38.90 39.81 0.96 883,000
Masood Textile 75.00
Nishat (Chun) 46.00 43.25 45.60 1.64 272,000
Nishat Mills Ltd 105.33 100.00 104.11 3.56 936,400
Company Close Change High Low Volume
Pak Tabacco 2292.00 2250.00 2270.11 107.71 1,700
Khyber Tobacco 267.00 250.00 260.00 -4.00 800
Company Close Change High Low Volume
P.I.A.C. (A) 5.65 5.35 5.57 0.38 4,719,000
Pak Int Bulk 10.85 10.23 10.60 0.08 3,027,000
Pak Int Cont 171.98 167.99 170.99 -1.36 300
P.N.S.C 93.70 89.00 89.09 0.38 5,500
Company Close Change High Low Volume
Avanceon Ltd 39.88 38.10 39.46 0.86 2,120,500
Hum Network 2.81 2.70 2.72 -0.09 252,000
Media Times Ltd 1.05 1.01 1.01 -0.02 50,000
Netsol Tech. 65.85 63.00 64.94 0.37 131,500
PTCL 9.50 9.06 9.22 0.03 2,039,500
Systems Limited 149.00 142.50 145.37 3.02 429,600
Telecard Limited 1.65 1.40 1.53 0.06 340,500
TRG Pak Ltd 24.70 22.75 24.29 4.67 11,373,500
WorldCall Telecom 1.02 0.98 1.00 0.00 6,131,000
Company Close Change High Low Volume
Punjab Oil XD 169.60 169.60 169.60 9.60 300
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