Pakistan Stock Exchange:

KARACHI February 26:

Feb 26, 2020

Company Up Company Down
Sapphire Tex. 51.95 Rafhan Maize 189.00
Sapphire Fiber 48.93 Pak Tobacco 124.42
Indus Dyeing 42.38 Colgate Palm 38.38
Akzo Nobel Pak. 17.82 Otsuka Pak 22.16
Highnoon (Lab) 16.37 J.D.W Sugar 20.10
Company Close Change High Low Volume
AL-Ghazi Tractors 305.00 297.00 297.51 -2.59 3,900
Atlas Honda Ltd 379.67
Ghandhara Ind. 112.91 102.99 112.91 6.89 1,094,300
Ghandhara Nissan 61.59 56.51 61.59 3.75 235,500
Honda Atlas Cars 196.00 188.88 193.54 3.87 90,800
Hinopak Motor 445.00
Indus Motor Co 988.60 975.00 983.60 -4.99 4,140
Millat Tractors 719.99 700.00 700.34 0.33 156,700
Pak Suzuki 212.90 201.01 207.97 1.69 93,700
Sazgar Eng 251.84 234.25 250.33 13.86 328,400
Company Close Change High Low Volume
Agriautos Ind. 185.16
Atlas Battery 154.53 137.00 154.53 9.43 27,500
Bal.Wheels 43.29 43.29 43.29 2.64 500
Exide (PAK) 258.26 231.00 258.26 15.76 5,200
General Tyre 48.19 46.10 47.42 0.14 135,500
Thal Limited 376.05 363.00 374.66 -3.34 30,600
Company Close Change High Low Volume
Attock Cement 99.00 97.06 99.00 1.20 10,500
Cherat Cement 53.65 51.80 53.38 1.23 590,500
D.G.K. Cement 66.45 64.66 65.98 0.81 5,170,500
Fauji Cement 15.35 15.03 15.24 0.03 1,278,000
Fecto Cement 19.01 18.50 18.61 -0.70 4,000
Gharibwal Cement 11.20 10.75 10.80 -0.23 61,500
Javedan Corp 23.51 23.50 23.50 -1.00 1,000
Kohat Cement 95.67 88.00 95.37 5.53 1,059,500
Lucky Cement 483.89 472.51 478.35 1.54 1,202,100
Maple Leaf 23.10 22.35 22.80 0.47 6,611,000
Pioneer Cement 27.75 26.26 27.49 0.54 811,000
Company Close Change High Low Volume
Archroma Pak 563.99 563.99 563.99 11.17 12,100
Akzo Nobel Pak 291.98 273.00 291.98 17.82 265,600
Arif Habib Corp 32.91
Berger Paints 71.87 70.00 70.00 2.46 7,500
Biafo Ind 168.00 164.01 167.60 4.34 5,400
Colgate Palmolive 2100.00 2100.00 2100.00 -38.33 20
Engro Polymer 31.35 30.00 31.00 0.77 1,379,000
Ghani Gases 7.51
ICI Pakistan XD 699.50 680.00 683.18 -9.57 25,000
Ittehad Chem 19.20 18.90 19.20 0.40 16,500
Lotte Chemical 13.25 12.95 13.09 -0.01 2,761,500
Leiner Pak Gelat 17.00
Nimir Ind. Chem. 56.00 56.00 57.00 0.00 2,000
Pak Gum & Chem. 300.00
Sitara Chemical 278.00 355.50 269.70 0.92 5,000
Sitara Peroxide 19.14 18.70 18.87 -0.32 36,500
Wah-Noble 197.50 197.50 211.00 0.00 100
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 92.00 89.15 92.00 -0.10 3,000
Askari Bank 19.24 18.95 19.05 -0.17 273,000
Bank Al-Falah 48.00 47.00 47.75 -0.03 755,500
Bank AL-Habib 77.50 75.06 76.60 -0.77 286,500
Bank Of Khyber 13.49 12.85 13.48 0.05 19,000
B.O.Punjab 12.60 12.28 12.51 0.05 9,156,500
Faysal Bank 18.15 17.65 17.96 0.00 134,000
Habib Bank 162.00 158.10 158.81 -2.64 1,237,100
Habib Metropolitan 39.50 38.50 38.50 -0.15 11,500
JS Bank Ltd 5.50 5.50 5.50 0.01 11,000
MCB Bank Ltd 203.50 198.00 198.28 -4.01 780,200
Meezan Bank 100.00 92.55 98.10 2.82 608,000
National Bank 43.75 41.50 42.93 1.18 899,500
Soneri Bank Ltd 11.27 11.26 11.26 -0.10 1,000
United Bank 169.50 162.13 162.95 -5.03 1,373,300
Company Close Change High Low Volume
Ados Pakistan 22.00
Bolan Casting 43.69
Crescent Steel 42.44 41.70 42.44 -1.25 2,000
Dadex Eternit 24.45
Int Industries Ltd. 96.71 92.50 95.92 1.20 409,100
Inter Steel Ltd 48.75 47.00 48.21 1.08 1,118,500
K.S.B.Pumps 175.04
Company Close Change High Low Volume
Engro Fertilizer 65.98 63.80 65.36 0.92 1,894,500
Engro Corp 318.90 308.10 310.56 -7.06 713,000
Fatima Fert. 24.75 24.10 24.50 0.24 44,000
Fauji Fert Bin 17.75 17.40 17.49 0.11 472,500
Fauji Fert. 105.85 104.00 104.21 -0.82 819,200
Company Close Change High Low Volume
Ghani Glass Ltd. 44.70 42.50 44.50 -0.29 105,500
Shabbir Tiles 8.90 8.45 8.76 0.16 145,500
Tariq Glass Ind 110.99 102.75 103.82 -3.47 61,000
Company Close Change High Low Volume
Adamjee Ins 41.00
Askari Life Ass 7.87 7.87 7.87 0.46 500
Century Insurance 17.56
Cyan Limited 91.13
EFU General 104.80
EFU Life Assr 190.57
Habib Insurance 9.70 9.70 9.70 -0.05 1,000
IGI Insurance 8.05
IGI Life Ins 19.49 18.67 19.48 0.08 3,500
JubileeGen Ins. 58.48 58.48 58.48 0.48 500
Pak Reinsurance 28.05 28.02 28.02 -1.123 1,500
Premier Ins. 6.50
TPL Insurance 22.69 22.69 22.69 1.25 15,000
United Insurance 8.99 8.51 8.99 -0.03 2,500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 16.44 15.26 16.18 0.03 6,000
Service Ind. Ltd XB 960.00 885.05 942.86 3.78 3,900
Company Close Change High Low Volume
Allied Rent 11.00
B.R.R.Guardian 8.40 7.65 8.20 -0.44 1,500
Habib Modaraba 9.30
Paramount Mod 5.95
UDL Modaraba 8.58
Company Close Change High Low Volume
AKD Capital 118.37 118.37 118.37 -8.22 1,500
Pak Hotels 108.99 108.99 108.62 0.00 200
Shifa Int Hosp 290.00 290.00 290.00 -3.25 400
Synthetic Prod 36.90 35.50 36.55 1.38 1,724,500
Tri-Pack Films 88.00 84.00 88.00 2.43 1,500
Company Close Change High Low Volume
Mari Petroleum 1245.00 1192.01 1229.39 11.69 39,480
Oil & Gas Deve 128.25 123.49 124.70 -2.46 2,958,100
Pak Oilfields 398.10 390.10 395.00 -0.66 132,000
Pak Petroleum 123.50 118.31 119.00 -3.54 2,123,100
Company Close Change High Low Volume
Attock Petroleum XD 343.00 338.00 340.40 -1.90 10,800
Burshane LPG 27.49
Hascol Petrol 21.36 20.61 21.07 0.11 8,651,500
PSO 177.00 173.50 174.85 0.61 1,644,400
Shell Pakistan 187.55 181.98 186.26 4.01 104,400
Sui North Gas 72.19 70.80 71.05 -0.24 624,000
Sui South Gas 17.28 16.63 16.75 -0.08 650,000
Company Close Change High Low Volume
Century Paper 55.00 53.00 53.50 -0.50 69,500
Cherat Pack. 95.93 90.00 90.16 0.08 61,900
Merit Packaging 11.14 10.90 11.14 0.23 58,500
Packages Ltd 370.00 356.55 358.16 -6.20 70,900
Security Paper 133.70 131.00 133.70 2.70 1,000
Company Close Change High Low Volume
Abbott Lab. 378.00 370.00 375.00 -3.25 4,500
Ferozsons (Lab) 191.00 185.00 188.34 -0.34 31,800
GlaxoSmithKline 170.00 164.40 167.53 -1.46 47,200
Highnoon (Lab) 522.75 505.12 522.00 16.37 1,750
Otsuka Pak 318.85 318.85 318.85 -22.16 100
Sanofi-Aventis 630.00
The Searle Comp 166.74
Company Close Change High Low Volume
Altern Energy 30.95 30.90 30.90 1.40 6,000
Engro Powergen 21.51 20.89 21.10 0.46 41,500
Hub Power Co 95.00 93.03 93.90 -1.23 2,378,000
Kot Addu Power 25.61 25.00 25.18 -0.34 859,000
K-Electric Ltd. 3.98 3.84 3.88 -0.03 6,862,000
Kohinoor Energy 33.00 31.00 33.00 0.00 17,500
Lalpir Power 252.93
Nishat Chun.Power 16.09 15.55 15.70 -0.11 17,500
Nishat Power 24.75 24.50 24.50 -0.30 6,000
Saif Power Ltd. 20.00 19.00 20.00 0.85 2,000
Tri-Star Power XD 3.20
Company Close Change High Low Volume
Attock Refinery 92.80 88.60 90.87 0.21 834,800
Byco Petroleum 7.22 6.96 7.06 -0.01 380,500
National Refinery 113.50 110.10 112.16 0.92 261,500
Pak Refinery 20.90 20.25 20.48 -0.09 593,000
Company Close Change High Low Volume
Al-Abbas Sugar 215.00 207.50 207.51 -11.49 900
Adam Sugar 18.49 18.00 18.48 -0.76 1,500
Faran Sugar 55.00
Habib-ADM Ltd. 39.51
J.D.W Sugar 289.17 289.17 289.17 -20.10 100
Mirpurkhas Sugar 71.00 66.51 71.00 -0.13 1,500
Noon Sugar XD 56.00
Shahmurad Sugar 95.84 89.00 92.16 -2.05 7,700
Shakarganj Limited 34.62 33.50 34.62 2.11 11,500
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 20.39 20.28 20.28 0.58 1,000
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 54.67
Crescent Cotton 35.22
Dewan Farooque Sp 1.76 1.62 1.69 -0.01 40,000
Gadoon Textile 238.98 220.00 227.85 0.31 4,200
Kohinoor Spining 1.98 1.89 1.89 -0.09 41,500
Nagina Cotton 58.18 51.55 54.98 0.35 1,500
Premium Tex. 260.00
Saif Textile 17.99 17.99 17.99 0.65 500
Sally Textile 14.75
Sana Industries 49.00
Company Close Change High Low Volume
Artistic Denim 59.80
Azgard Nine XR 12.65 12.15 12.26 -0.14 190,000
Blessed Tex. 275.00
Crescent Tex. 24.90 23.65 23.98 -0.01 700
Dawood Law 43.49 42.01 42.58 0.28 361,500
Gul Ahmed 3.90 3.90 3.90 0.39 361,500
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 50.83
Kohinoor Ind. 3.35 3.21 3.35 0.06 30,000
Kohinoor Textile 40.90 40.05 40.49 -0.01 1,199,000
Masood Textile 81.75
Nishat (Chun) 41.10 38.13 39.27 -1.33 224,000
Nishat Mills Ltd 107.90 102.10 103.01 -0.97 521,100
Company Close Change High Low Volume
Pak Tabacco 1800.00 1789.86 1789.86 -124.42 420
Khyber Tobacco 256.00 250.00 252.93 -0.88 2,000
Company Close Change High Low Volume
P.I.A.C. (A) 5.39 5.16 5.26 0.05 818,500
Pak Int Bulk 19.75 10.50 10.52 -0.12 2,396,000
Pak Int Cont 184.00 180.05 180.11 2.47 4,300
P.N.S.C 82.00 76.01 80.84 2.68 3,000
Company Close Change High Low Volume
Avanceon Ltd 35.38 34.25 35.03 0.48 2,628,500
Hum Network 2.76 2.70 2.73 -0.01 41,500
Media Times Ltd 1.09 1.00 1.08 -0.01 59,500
Netsol Tech. 56.00 54.55 55.20 -0.12 96,500
PTCL 8.99 8.64 8.71 -0.01 224,000
Systems Limited 144.37 137.50 141.20 1.58 135,500
Telecard Limited 1.44 1.30 1.39 0.03 39,000
TRG Pak Ltd 23.70 22.82 23.14 -0.30 5,585,500
WorldCall Telecom 0.89 0.82 0.87 -0.02 3,071,500
Company Close Change High Low Volume
Punjab Oil XD 179.99
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