Pakistan Stock Exchange:

KARACHI February 14:

Feb 14, 2020

Company Up Company Down
Wyeth Pak Ltd 34.60 Sapphire Fibre 41.42
Bata (Pak) 32.72 Otsuka Pak 14.49
Nestle Pakistan 25.00 Mari Petroleum 11.90
Shezan Inter. 22.20 Service Ind 9.00
Indus Motor 8.43 Attock Petroleum 7.68
Company Close Change High Low Volume
AL-Ghazi Tractors 337.06 2328.50 335.00 -2.50 700
Atlas Honda Ltd 380.00 380.00 380.00 0.00 400
Ghandhara Ind. 114.98 111.01 111.67 3.19 834,200
Ghandhara Nissan 64.55 61.60 61.95 1.05 500,500
Honda Atlas Cars 207.00 193.00 194.94 -4.72 348,000
Hinopak Motor 400.00
Indus Motor Co 1050.00 1025.00 1030.51 8.43 6,440
Millat Tractors 689.90 678.00 686.90 1.58 3,100
Pak Suzuki 231.95 221.50 223.19 1.19 205,400
Sazgar Eng 215.00 203.16 209.03 -5.65 44,200
Company Close Change High Low Volume
Agriautos Ind. 200.00 199.99 200.00 4.14 1,000
Atlas Battery 164.99 155.00 156.07 -1.85 28,900
Bal.Wheels 50.70 45.22 48.87 1.02 1,500
Exide (PAK) 236.00 230.00 230.40 7.27 5,600
General Tyre 52.80 50.21 50.73 -1.17 224,500
Thal Limited 382.00 378.00 378.00 -3.31 900
Company Close Change High Low Volume
Attock Cement 104.00 100.10 100.29 -2.01 17,500
Cherat Cement 53.80 52.13 52.79 0.16 1,775,000
D.G.K. Cement 70.55 65.81 69.62 3.01 18,247,500
Fauji Cement 16.03 15.65 15.81 0.06 2,193,500
Fecto Cement 20.09 19.85 19.86 -0.23 3,000
Gharibwal Cement 12.30 11.71 12.01 -0.09 27,000
Javedan Corp 26.25
Kohat Cement 92.40 89.00 90.68 1.30 410,000
Lucky Cement 497.00 483.00 484.97 -7.30 555,000
Maple Leaf 23.95 23.01 23.17 -0.21 8,691,000
Pioneer Cement 28.90 27.70 27.99 -0.17 975,500
Company Close Change High Low Volume
Archroma Pak 584.93
Akzo Nobel Pak 274.00 268.00 268.94 -3.36 57,800
Arif Habib Corp 32.91
Berger Paints 69.95 69.00 69.00 1.79 530,500
Biafo Ind 182.00 177.10 179.03 2.72 31,400
Colgate Palmolive 2100.00
Engro Polymer 31.14 30.30 30.37 -0.34 933,500
Ghani Gases 7.51
ICI Pakistan 714.00 704.01 706.31 3.56 60,750
Ittehad Chem 20.94 19.65 19.70 -0.08 129,000
Lotte Chemical 14.54 14.25 14.38 0.09 4,580,500
Leiner Pak Gelat 17.00
Nimir Ind. Chem. 57.00
Pak Gum & Chem. 300.00
Sitara Chemical 260.65 260.65 260.65 0.00 200
Sitara Peroxide 19.55 18.75 19.31 0.86 225,000
Wah-Noble 195.00
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 96.79 95.00 95.00 -1.00 77,000
Askari Bank 21.01 19.99 20.55 0.72 5,466,500
Bank Al-Falah 50.50 49.45 49.66 0.23 1,712,500
Bank AL-Habib 80.00 79.00 79.66 0.18 306,000
Bank Of Khyber 13.50 13.48 13.50 0.00 6,500
B.O.Punjab 13.40 12.91 13.01 -0.12 13,820,500
Faysal Bank 21.20 19.41 19.43 -1.21 2,294,500
Habib Bank 160.00 154.50 159.35 2.62 530,300
Habib Metropolitan 40.60 39.75 40.14 -0.03 60,500
JS Bank Ltd 5.77 5.68 5.68 0.04 18,000
MCB Bank Ltd 211.99 206.01 207.67 -0.65 210.40
National Bank 44.20 43.31 43.44 -0.26 1,090,500
Soneri Bank Ltd 13.40 12.20 12.71 -0.04 162,000
United Bank 170.98 166.-01 169.40 0.61 1,412,400
Company Close Change High Low Volume
Ados Pakistan 22.51 22.00 22.51 1.27 4,000
Bolan Casting 45.49 42.20 42.80 -2.09 21,500
Crescent Steel 53.85 50.63 51.18 -1.81 42,000
Dadex Eternit 23.51
Int Industries Ltd. 103.49 99.20 100.25 -0.96 861,300
Inter Steel Ltd 51.12 48.50 49.68 0.49 3,709,500
K.S.B.Pumps 181.00 171.51 178.90 7.53 5,500
Company Close Change High Low Volume
Engro Fertilizer 67.20 65.90 66.63 -0.02 1,915,500
Engro Corp 341.00 335.51 337.68 -0.31 264,400
Fatima Fert. 25.60 25.26 25.26 -0.16 42,500
Fauji Fert Bin 18.88 18.32 18.41 0.03 729,000
Fauji Fert. 105.74 105.00 105.34 -0.17 1,357,500
Company Close Change High Low Volume
Ghani Glass Ltd. 47.39 47.00 47.17 -0.23 12,000
Shabbir Tiles 8.86 8.70 8.76 0.03 284,000
Tariq Glass Ind 120.00 116.00 116.00 -0.59 24,000
Company Close Change High Low Volume
Adamjee Ins 43.00 42.40 42.87 0.33 132,000
Askari Life Ass 7.80
Century Insurance 18.00
Cyan Limited 91.13
EFU General 110.00 106.00 109.91 2.91 5,300
EFU Life Assr 194.29 194.00 194.15 1.15 500
Habib Insurance 10.10
IGI Insurance 8.05
IGI Life Ins 20.11 20.00 20.00 -1.12 3,500
JubileeGen Ins. 59.00 57.75 58.00 -1.48 15,000
Pak Reinsurance 29.01 28.78 28.85 -0.15 8,500
Premier Ins. 7.40
TPL Insurance 25.52
United Insurance 9.70
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 16.75 16.00 16.75 -0.25 6,500
Service Ind. Ltd XB 938.50 913.00 916.00 -0.00 200
Company Close Change High Low Volume
Allied Rent 11.00
B.R.R.Guardian 8.45 8.45 8.45 -0.05 1,000
Habib Modaraba 9.21 9.10 9.21 0.09 2,500
Paramount Mod 5.90
UDL Modaraba 9.39 8.20 9.08 0.65 11,000
Company Close Change High Low Volume
AKD Capital 137.34 137.34 137.34 -2.03 0
Pak Hotels 112.39 107.00 107.00 0.95 1,600
Shifa Int Hosp 293.89 289.95 293.08 -0.91 4,600
Synthetic Prod 36.20 35.35 35.78 0.16 3,268,500
Tri-Pack Films 95.60 95.00 95.00 -2.17 10,000
Company Close Change High Low Volume
Mari Petroleum 1315.00 1292.01 1297.63 -11.94 4,180
Oil & Gas Deve 132.80 130.01 130.49 -0.99 653,800
Pak Oilfields 418.00 408.00 409.99 -3.28 104,200
Pak Petroleum 134.48 130.50 131.52 -1.47 886,500
Company Close Change High Low Volume
Attock Petroleum XD 345.00 332.00 332.78 -7.68 49,800
Burshane LPG 25.75 26.60 26.68 -0.32 3,000
Hascol Petrol 23.64 22.90 22.96 -0.46 8,257,000
PSO 196.00 189.00 190.93 -2.90 907,800
Shell Pakistan 204.00 197.00 198.22 -1.61 98,500
Sui North Gas 76.10 74.98 75.49 -0.05 642,500
Sui South Gas 18.57 18.11 18.24 -0.06 420,000
Company Close Change High Low Volume
Century Paper 58.35 57.00 57.30 -0.51 10,000
Cherat Pack. 101.56 90.08 91.68 -4.14 248,000
Merit Packaging 11.65 11.12 11.45 0.29 275,000
Packages Ltd 361.00 354.00 359.00 -1.03 5,900
Security Paper 134.50 131.00 131.15 1.37 3,700
Company Close Change High Low Volume
Abbott Lab. 390.00 381.05 381.38 -5.45 700
Ferozsons (Lab) 207.50 197.00 198.64 -0.98 128,300
GlaxoSmithKline 176.40 171.00 171.48 -0.93 170,500
Highnoon (Lab) 534.45 515.01 529.89 4.89 2,300
Otsuka Pak 421.00 377.00 383.00 -14.49 400
Sanofi-Aventis 630.00
The Searle Comp 179.55 175.00 176.82 0.33 663,800
Company Close Change High Low Volume
Altern Energy 28.00 28.00 28.00 0.00 8,500
Engro Powergen 24.65 24.11 24.39 0.09 38,500
Hub Power Co 101.00 98.00 99.15 -0.66 1,021,000
Kot Addu Power 26.55 25.41 25.65 -1.00 2,900,500
K-Electric Ltd. 4.27 4.15 4.20 0.01 1,774,000
Kohinoor Energy 39.00
Lalpir Power 12.79 12.25 12.52 0.00 12,000
Nishat Chun.Power 16.10 15.70 15.79 -0.24 465,500
Nishat Power 25.00 24.00 24.87 0.27 92,500
Saif Power Ltd. 20.60 20.50 20.60 0.10 3,000
Tri-Star Power XD 3.75 3.42 3.56 0.25 119,000
Company Close Change High Low Volume
Attock Refinery 102.00 98.00 98.82 -1.12 1,397,600
Byco Petroleum 7.85 7.59 7.63 -0.05 447,000
National Refinery 123.40 117.00 118.84 -1.49 555,800
Pak Refinery 21.24 20.65 21.24 1.20 1,400,000
Company Close Change High Low Volume
Al-Abbas Sugar XD 229.00 224.90 224.90 -0.29 600
Adam Sugar 20.49 19.00 19.00 -0.98 6,500
Al-Noor Sugar XD 57.25 57.25 57.25 -2.65 2,000
Faran Sugar XD 55.00 54.00 55.00 -2.00 8,000
Habib-ADM Ltd. 40.24
J.D.W Sugar 309.27
Mirpurkhas Sugar 30.00 30.00 30.00 0.82 1,500
Noon Sugar XD 58.00
Shahmurad Sugar XD 90.01 88,.00 90.00 -0.08 6,300
Shakarganj Limited 36.70 35.00 36.70 0.70 1,000
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 18.50 18.50 18.50 0.00 7,000
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 54.67
Crescent Cotton 35.74 35.74 35.74 2.02 500
Dewan Farooque Sp 1.94 1.80 1.80 -0.10 37,500
Gadoon Textile 242.00 238.00 240.00 0.00 3,200
Kohinoor Spining 2.00 1.94 2.00 0.00 24,000
Nagina Cotton 55.01 55.01 55.01 -2.99 500
Premium Tex. 255.00
Saif Textile 18.00
Sally Textile 14.75
Sana Industries 48.23 48.23 48.23 2.73 500
Company Close Change High Low Volume
Artistic Denim 63.95
Azgard Nine XR 13.00 12.65 12.90 0.01 102,000
Blessed Tex. 275.00
Crescent Tex. 24.48 23.98 24.38 0.14 8,500
Dawood Law 207.77
Gul Ahmed 42.99 41.90 41.98 -0.33 247,000
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 56.50 53.00 56.50 1.35 9,500
Kohinoor Ind. 3.44 3.44 3.44 0.04 1,500
Kohinoor Textile 40.45 38.00 38.49 -1.61 925,000
Masood Textile 77.00
Nishat (Chun) 46.50 43.26 43.46 -2.56 5,944,000
Nishat Mills Ltd 109.00 106.50 107.84 0.31 309,300
Company Close Change High Low Volume
Pak Tabacco 2270.11
Khyber Tobacco 255.01 255.01 255.01 -2.04 600
Company Close Change High Low Volume
P.I.A.C. (A) 6.00 5.68 5.77 -0.05 3,155,000
Pak Int Bulk 11.35 10.94 11.10 0.15 5,926,000
Pak Int Cont 173.99 173.50 173.75 1.25 200
P.N.S.C 89.25 88.01 88.22 -1.28 7,500
Company Close Change High Low Volume
Avanceon Ltd 40.34 37.73 37.88 -2.25 6,002,500
Hum Network 2.85 2.80 2.80 -0.01 78,500
Media Times Ltd 1.05 1.02 1.02 -0.08 18,500
Netsol Tech. 64.65 61.15 61.34 -3.71 1,147,500
PTCL 9.35 9.11 9.15 -0.07 186,000
Systems Limited 160.00 149.94 156.68 5.19 498,400
Telecard Limited 1.50 1.45 1.49 0.04 18,500
TRG Pak Ltd 25.44 24.75 24.90 0.09 4,083,500
WorldCall Telecom 1.05 0.98 0.99 -001 3,466,000
Company Close Change High Low Volume
Punjab Oil XD 160.01 160.01 169.60 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