Pakistan Stock Exchange:

KARACHI February 13:

Feb 13, 2020

Company Up Company Down
Bhanero Tex. 54.00 Unilever Foods 468.00
Mari Petroleum 48.94 Colgate Palm 80.00
Indus Dyeing 37.00 Nestle Pakistan 73.00
Sapphire Tex. 35.00 Sapphire Fiber 29.20
ICI Pakistan 28.50 Thal Ind. Corp.XD 12.54
Company Close Change High Low Volume
AL-Ghazi Tractors 338.00 319.00 337.50 5.00 1,800
Atlas Honda Ltd 380.00 380.00 380.00 0.00 100
Ghandhara Ind. 108.48 104.00 108.48 6.14 186,200
Ghandhara Nissan 60.90 59.90 60.90 3.44 120,500
Honda Atlas Cars 199.66 195.00 199.66 11.30 127,400
Hinopak Motor 400.00 400.00 400.00 8.80 100
Indus Motor Co 1048.00 1020.00 1022.08 17.61 17,980
Millat Tractors 684.00 682.00 685.32 4.66 4,800
Pak Suzuki 222.00 214.98 222.00 12.56 38,500
Sazgar Eng 220.00 213.05 214.65 -0.48 22,800
Company Close Change High Low Volume
Agriautos Ind. 197.89 182.05 195.86 5.86 26,600
Atlas Battery 157.92 149.90 157.92 8.93 10,500
Bal.Wheels 47.85 47.85 47.85 -3.04 500
Exide (PAK) 223.13 220.90 223.13 12.63 2,600
General Tyre 52.50 50.56 51.90 1.88 311,500
Thal Limited 385.00 379.00 381.31 1.31 9,800
Company Close Change High Low Volume
Attock Cement 103.00 100.30 102.30 1.93 17,000
Cherat Cement 53.47 50.00 52.63 1.62 5,081,000
D.G.K. Cement 67.50 63.32 66.61 2.06 8,070,000
Fauji Cement 15.87 15.29 15.75 0.28 2,916,000
Fecto Cement 20.09 19.80 20.09 0.78 8,500
Gharibwal Cement 12.19 11.56 12.10 0.47 72,500
Javedan Corp 26.25 26.25 26.25 -1.19 1,000
Kohat Cement 89.45 86.16 89.38 4.99 484,500
Lucky Cement 495.00 472.10 492.27 20.31 1,082,200
Maple Leaf 23.69 22.58 23.38 0.81 12,134,500
Pioneer Cement 28.50 27.35 28.16 0.66 869,500
Company Close Change High Low Volume
Archroma Pak 590.00 577.00 584.93 -0.07 1,100
Akzo Nobel Pak 280.00 270.00 272.30 2.48 465,200
Arif Habib Corp 32.91
Berger Paints 69.91 67.01 67.21 1.21 3,000
Biafo Ind 179.93 169.00 176.31 6.56 29,000
Colgate Palmolive 2290.00 2100.00 2100.00 -80.00 220
Engro Polymer 30.95 30.06 30.71 0.56 1,748,500
Ghani Gases 7.51
ICI Pakistan 714.00 691.00 713.75 28.52 109,550
Ittehad Chem 20.40 19.70 19.78 -0.22 241,000
Lotte Chemical 14.42 14.18 14.29 0.19 2,954,000
Leiner Pak Gelat 17.00
Nimir Ind. Chem. 59.85 59.85 57.00 0.00 110,000
Pak Gum & Chem. 300.00
Sitara Chemical 264.80 246.90 260.65 6.96 3,700
Sitara Peroxide 18.68 18.11 18.45 0.23 111,500
Wah-Noble 195.00 195.00 195.00 -4.38 400
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 96.00 94.00 96.00 2.50 6,500
Askari Bank 20.06 19.70 19.83 -0.03 763,500
Bank Al-Falah 50.00 48.25 49.43 1.04 837,000
Bank AL-Habib 79.94 78.49 79.48 0.55 376,500
Bank Of Khyber 13.50 13.08 13.50 0.01 15,000
B.O.Punjab 13.20 12.70 13.13 0.34 7,319,500
Faysal Bank 20.78 20.00 20.64 0.61 159,000
Habib Bank 158.90 154.01 156.73 2.13 667,200
Habib Metropolitan 40.75 39.20 40.17 0.36 15,500
JS Bank Ltd 5.88 5.60 5.64 0.00 307,000
MCB Bank Ltd 210.40 203.07 208.32 6.85 245,100
Meezan Bank 103.40 97.50 98.91 0.52 643,000
National Bank 43.73 41.25 43.70 2.44 4,239,500
Soneri Bank Ltd 12.75 12.29 12.75 -0.31 16,500
United Bank 171.00 166.00 168.79 2.08 1,004,100
Company Close Change High Low Volume
Ados Pakistan 21.55 21.20 21.24 -1.31 11,000
Bolan Casting 45.60 40.61 44.89 1.69 12,500
Crescent Steel 53.37 48.40 52.99 2.64 41,500
Dadex Eternit 23.51
Int Industries Ltd. 102.45 96.95 101.21 4.55 827,100
Inter Steel Ltd 49.89 47.21 49.19 2.12 3,627,000
K.S.B.Pumps 176.90 170.25 171.37 0.65 2,500
Company Close Change High Low Volume
Engro Fertilizer 67.47 64.90 66.65 1.42 2,940,500
Engro Corp 339.50 329.00 337.99 8.94 560,900
Fatima Fert. 26.00 24.95 25.42 0.55 21,000
Fauji Fert Bin 18.48 17.90 18.38 0.94 1,309,000
Fauji Fert. 106.24 104.98 105.51 -0.02 920,700
Company Close Change High Low Volume
Ghani Glass Ltd. 47.50 47.00 47.40 0.41 38,500
Shabbir Tiles 8.85 8.54 8.73 0.09 166,000
Tariq Glass Ind 120.00 115.50 116.59 2.00 84,500
Company Close Change High Low Volume
Adamjee Ins 43.20 41.81 42.54 0.92 72,000
Askari Life Ass 7.80 7.42 7.80 -0.02 4,000
EFU General 107.00 107.00 107.00 0.00 1,400
EFU Life Assr 193.98 190.10 193.00 3.00 900
Habib Insurance 10.10 10.10 10.10 0.00 9,500
IGI Insurance 8.05
IGI Life Ins 21.49 19.70 21.12 0.23 11,000
JubileeGen Ins. 59.50 59.48 59.48 -0.35 4,000
Pak Reinsurance 29.00 28.41 29.00 0.35 4,000
Premier Ins. 7.40
TPL Insurance 26.88 24.82 25.52 -0.88 16,000
United Insurance 9.70 9.40 9.70 0.30 3,000
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 17.56 16.84 17.00 0.33 13,000
Service Ind. Ltd XB 925.00 922.00 925.00 19.98 1,100
Company Close Change High Low Volume
Allied Rent 11.00
B.R.R.Guardian 8.50 8.39 8.50 -0.03 3,500
Habib Modaraba 9.12
Paramount Mod 5.90
UDL Modaraba 8.43 8.43 8.43 -0.43 500
Company Close Change High Low Volume
AKD Capital 139.37 139.37 139.37 -2.87 0
Pak Hotels 109.50 106.00 106.05 -3.95 3,900
Shifa Int Hosp 298.00 287.55 293.99 -3.78 1,600
Synthetic Prod 36.00 34.80 35.62 0.50 748,000
Tri-Pack Films 98.75 93.50 97.17 3.42 17,500
Company Close Change High Low Volume
Mari Petroleum 1321.00 1264.80 1313.67 48.94 47,780
Oil & Gas Deve 132.51 129.00 131.48 3.66 2,902,400
Pak Oilfields 421.00 407.07 413.27 3.73 227,700
Pak Petroleum 133.50 130.50 132.99 3.31 3,240,500
Company Close Change High Low Volume
Attock Petroleum XD 343.00 331.00 340.46 12.28 47,400
Burshane LPG 27.00
Hascol Petrol 23.89 22.90 23.42 0.77 16,243,000
PSO 195.50 190.05 193.83 5.01 1,487,700
Shell Pakistan 199.83 185.00 199.83 11.31 166,400
Sui North Gas 75.99 73.50 75.54 2.18 924,000
Sui South Gas 18.35 17.75 18.30 0.56 1,244,000
Company Close Change High Low Volume
Century Paper 59.00 56.61 57.81 -0.38 123,000
Cherat Pack. 95.82 88.00 95.82 5.42 124,400
Merit Packaging 11.40 11.10 11.16 0.14 338,500
Packages Ltd 365.00 347.55 360.03 11.00 29,800
Security Paper 129.78 124.50 129.78 7.34 28,900
Company Close Change High Low Volume
Abbott Lab. 388.00 375.00 386.83 14.83 4,000
Ferozsons (Lab) 199.62 190.40 199.62 11.29 106,100
GlaxoSmithKline 174.49 159.44 172.41 5.45 123,000
Highnoon (Lab) 530.00 505.00 525.00 22.40 17,050
Otsuka Pak 397.49 397.49 397.49 13.38 100
Sanofi-Aventis 630.00
The Searle Comp 177.75 170.50 176.49 7.82 1,077,400
Company Close Change High Low Volume
Altern Energy 28.00
Engro Powergen 24.40 23.75 24.30 0.87 143,000
Hub Power Co 100.89 96.57 99.81 2.09 1,849,500
Kot Addu Power 27.28 26.32 26.65 0.01 840,500
K-Electric Ltd. 4.22 4.11 4.19 0.06 4,964,500
Kohinoor Energy 39.00 39.00 39.00 1.00 1,000
Lalpir Power 12.60 12.29 12.52 0.22 27,500
Nishat Chun.Power 16.60 16.00 16.03 0.00 141,000
Nishat Power 24.80 24.50 24.60 -0.40 43,000
Saif Power Ltd. 20.50 20.50 20.50 0.10 2,000
Tri-Star Power XD 3.31 3.15 3.31 0.04 98,500
Company Close Change High Low Volume
Attock Refinery 100.95 94.70 99.94 4.07 1,621,900
Byco Petroleum 7.70 7.40 7.68 0.25 450,500
National Refinery 122.20 116.50 120.33 3.14 794,700
Pak Refinery 20.04 20.04 20.04 1.13 82,500
Company Close Change High Low Volume
Al-Abbas Sugar XD 225.19
Adam Sugar 20.48 19.50 19.98 0.49 3,500
Al-Noor Sugar XD 59.90 59.90 59.90 1.90 17,500
Faran Sugar XD 57.00
Habib-ADM Ltd. 42.50 40.24 40.24 -2.56 2,500
J.D.W Sugar 309.27
Mirpurkhas Sugar XD 84.00 82.00 82.00 -3.00 3,000
Noon Sugar XD 5800 58.00 58.00 0.00 2,000
Shahmurad Sugar XD 91.69 87.11 90.08 2.27 8,600
Shakarganj Limited 36.00 36.00 36.00 0.08 500
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 18.50 18.50 18.50 0.00 1,000
Company Close Change High Low Volume
Dewan Farooque Sp 1.90 1.75 1.90 0.08 16,000
Gadoon Textile 247.00 240.00 240.00 4.00 7,700
Kohinoor Spining 2.01 1.82 2.00 0.15 103,000
Nagina Cotton 58.00 58.00 58.00 0.00 8,500
Saif Textile 18.00 18.00 18.00 0.41 500
Sally Textile 14.75
Sana Industries 45.50 45.50 45.50 0.50 500
Company Close Change High Low Volume
Artistic Denim 63.95 62.10 63.95 1.95 1,500
Azgard Nine XR 13.07 12.72 12.89 -0.09 200,500
Blessed Tex. 275.00 275.00 275.00 5.00 300
Crescent Tex. 24.25 23.68 24.24 0.35 19,000
Dawood Law 208.40 198.30 207.77 -2.13 700
Gul Ahmed 42.50 41.40 42.31 0.41 989,500
Khyber Textile 220.00
Kohinoor Mills 56.69 52.25 55.15 1.66 38,000
Kohinoor Ind. 3.43 3.27 3.40 0.10 33,500
Kohinoor Textile 40.50 39.90 40.10 0.29 248,500
Masood Textile 77.00 75.00 77.00 2.00 6,000
Nishat (Chun) 46.20 45.22 46.02 0.42 1,061,500
Nishat Mills Ltd 107.98 104.00 107.53 3.42 632,800
Company Close Change High Low Volume
Pak Tabacco 2270.11
Khyber Tobacco 257.10 257.00 257.05 -2.95 200
Company Close Change High Low Volume
P.I.A.C. (A) 6.12 5.74 5.82 0.25 8,430,500
Pak Int Bulk 11.00 10.65 10.95 0.35 2,383,000
Pak Int Cont 173.99 169.00 172.50 1.51 700
P.N.S.C 89.50 88.00 89.50 0.41 18,500
Company Close Change High Low Volume
Avanceon Ltd 40.55 39.56 40.13 0.67 3,584,000
Hum Network 2.81 2.70 2.81 0.09 131,500
Media Times Ltd 1.15 1.02 1.10 0.09 154,000
Netsol Tech. 68.70 63.00 65.05 0.11 1,456,000
PTCL 9.44 9.20 9.22 0.00 626,000
Systems Limited 152.95 147.10 151.49 6.12 324,100
Telecard Limited 1.58 1.41 1.45 -0.08 48,500
TRG Pak Ltd 25.10 24.10 24.81 0.52 6,694,500
WorldCall Telecom 1.04 0.99 1.00 0.00 5,335,000
Company Close Change High Low Volume
Punjab Oil XD 169.60
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