Pakistan Stock Exchange:

KARACHI February 27:

Feb 27, 2020

Company Up Company Down
Rafhan Maize 188.88 Pak Tobacco 116.34
Wyeth Pak Ltd 52.95 Bata (Pak) 39.99
Sapphire Fiber 43.10 Service Ind. Ltd X 22.86
Sapphire Tex 35.00 J.D.W Sugar 18.70
Murree Brewery 11.80 Archroma Pak 17.70
Company Close Change High Low Volume
AL-Ghazi Tractors 296.00 290.20 295.00 -2.51 700
Atlas Honda Ltd 379.67
Ghandhara Ind. 114.80 108.71 111.25 -1.66 614,600
Ghandhara Nissan 64.70 60.63 63.38 1.79 374,500
Honda Atlas Cars 196.00 186.00 194.38 0.84 132,600
Hinopak Motor 434.00 416.08 430.00 -15.00 600
Indus Motor Co 983.00 970.00 975.63 -7.97 9,680
Millat Tractors 707.99 690.00 694.02 -6.32 44,400
Pak Suzuki 208.80 202.00 205.51 -2.46 60,200
Sazgar Eng 181.00 164.99 168.14 -2.66 137,600
Company Close Change High Low Volume
Agriautos Ind. 186.00 184.00 185.00 -0.16 7,100
Atlas Battery 158.70 146.51 148.10 -6.43 25,700
Bal.Wheels 43.29
Exide (PAK) 273.99 252.00 252.55 -5.71 101,000
General Tyre 48.00 44.41 45.17 -2.25 249,000
Thal Limited 375.00 362.00 367.97 -6.69 9,100
Company Close Change High Low Volume
Attock Cement 99.70 97.01 99.70 0.70 7,500
Cherat Cement 53.80 52.52 52.99 -0.39 1,013,500
D.G.K. Cement 66.44 64.90 65.79 -0.19 3,643,000
Fauji Cement 15.25 14.96 15.18 -0.6 2,447,500
Fecto Cement 18.50 18.00 18.49 -0.12 30,000
Gharibwal Cement 11.39 10.46 11.15 0.35 86,500
Javedan Corp 23.50
Kohat Cement 96.98 90.56 93.03 -2.34 589,500
Lucky Cement 480.00 467.10 471.40 -6.95 869,300
Maple Leaf 22.80 21.55 22.62 -0.18 5,834,000
Pioneer Cement 27.79 27.00 27.15 -0.34 757,500
Company Close Change High Low Volume
Archroma Pak 560.00 546.00 546.29 -17.70 2,300
Akzo Nobel Pak 303.50 283.00 287.86 -4.12 335,900
Arif Habib Corp 32.91
Berger Paints 69.00 67.00 69.00 -1.00 2,500
Biafo Ind 167.95 165.00 167.18 -0.42 1,800
Colgate Palmolive 2100.00
Engro Polymer 31.18 30.50 31.00 0.00 1,071,000
Ghani Gases 7.51
ICI Pakistan XD 699.00 677.00 680.86 -2.32 4,800
Ittehad Chem 18.96 18.80 18.95 -0.25 18,500
Lotte Chemical 13.10 12.72 12.76 -0.33 2,935,500
Leiner Pak Gelat 17.00
Nimir Ind. Chem. 56.00 54.00 56.00 -1.00 1,500
Pak Gum & Chem. 300.00
Sitara Chemical 262.03 261.00 261.61 -8.09 500
Sitara Peroxide 18.99 18.01 18.68 -0.19 42,500
Wah-Noble 200.00 200.00 211.00 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. 92.10 91.75 92.10 0.10 3,500
Askari Bank 19.35 18.70 19.12 0.07 615,500
Bank Al-Falah 47.50 46.12 47.30 -0.45 763,000
Bank AL-Habib 76.96 75.21 76.52 -0.08 333,000
Bank Of Khyber 13.47 13.20 13.44 -0.04 21,000
B.O.Punjab 12.65 12.27 12.44 -0.07 6,128,000
Faysal Bank 18.10 17.50 17.64 -0.32 173,500
Habib Bank 161.00 154.50 157.79 -1.02 718,900
Habib Metropolitan 40.49 38.50 39.39 0.89 7,000
JS Bank Ltd 5.75 5.32 5.35 -0.15 74,000
MCB Bank Ltd 199.49 193.05 197.51 -0.77 860,300
Meezan Bank 98.00 95.50 97.27 -0.83 890,000
National Bank 43.44 41.90 42.01 -0.92 907,500
Soneri Bank Ltd 11.70 11.30 11.48 0.22 3,000
United Bank 162.96 155.50 159.37 -3.58 1,958,200
Company Close Change High Low Volume
Ados Pakistan 20.58 20.58 22.00 0.00 500
Bolan Casting 42.44 39.69 41.47 -0.97 5,500
Crescent Steel 51.40 49.00 50.14 0.60 45,500
Dadex Eternit 24.45
Int Industries Ltd. 95.00 93.00 94.40 -1.52 1,515,500
Inter Steel Ltd 48.60 47.01 48.09 -0.12 1,076,000
K.S.B.Pumps 175.04
Company Close Change High Low Volume
Engro Fertilizer 65.45 64.25 64.53 -0.83 1,968,500
Engro Corp 328.10 299.90 302.49 -8.07 3,010,000
Fatima Fert. 25.00 24.11 24.65 0.15 49,000
Fauji Fert Bin 17.50 17.12 17.31 -0.18 413,500
Fauji Fert. 104.50 103.01 103.47 -0.74 900,200
Company Close Change High Low Volume
Ghani Glass Ltd. 44.00 43.00 43.45 -1.05 24,500
Shabbir Tiles 8.71 8.25 8.36 -0.40 203,000
Tariq Glass Ind 103.00 98.25 100.88 -2.94 88,000
Company Close Change High Low Volume
Adamjee Ins 40.50 39.70 39.75 -1.25 1,743,000
Askari Life Ass 8.14 8.14 8.14 0.27 500
Century Insurance 17.56
Cyan Limited 91.13
EFU General 106.00 106.00 106.00 1.20 300
EFU Life Assr 193.50 192.45 193.00 2,43 300
Habib Insurance 9.70
IGI Insurance 8.05
IGI Life Ins 19.48
JubileeGen Ins. 55.11 54.76 54.76 -3.72 11,000
Pak Reinsurance 29.10 29.10 29.10 1.08 500
Premier Ins. 6.50
TPL Insurance 22.40 21.22 21.81 -0.88 6,500
United Insurance 9.49 8.61 9.29 0.30 3,000
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 17.19 15.15 15.31 -0.87 4,500
Service Ind. Ltd XB 920.01 902.10 920.00 -22.86 12,550
Company Close Change High Low Volume
Allied Rent 11.00
B.R.R.Guardian 8.47 8.47 8.47 0.27 500
Habib Modaraba 9.24 9.20 9.24 -0.06 9,500
Paramount Mod 5.95
UDL Modaraba 8.15 7.60 7.61 -0.97 15,500
Company Close Change High Low Volume
AKD Capital 110.68 110.68 110.68 -7.69 600
Pak Hotels 108.62
Shifa Int Hosp 307.89 280.00 293.15 3.15 12,000
Synthetic Prod 36.50 35.31 35.55 -1.00 442,000
Tri-Pack Films 88.00
Company Close Change High Low Volume
Mari Petroleum 1245.00 1202.00 1226.71 -2.68 25,660
Oil & Gas Deve 125.50 122.12 123.75 -0.95 2,487,700
Pak Oilfields 395.55 389.02 391.06 -3.94 305,600
Pak Petroleum 119.50 116.51 117.70 -1.30 1,131,400
Company Close Change High Low Volume
Attock Petroleum XD 339.96 324.99 327.76 -12.64 24,300
Burshane LPG 26.51 25.85 25.85 -1.64 5,000
Hascol Petrol 21.29 19.92 20.17 -0.90 10,380,000
PSO 175.40 168.01 169.32 -5.53 4,005,900
Shell Pakistan 186.00 180.00 181.89 -4.37 42,300
Sui North Gas 71.01 69.85 70.43 -0.62 699,500
Sui South Gas 16.75 16.32 16.54 -0.21 846,500
Company Close Change High Low Volume
Century Paper 54.00 52.50 53.11 -0.39 186,500
Cherat Pack. 91.00 88.55 88.89 -1.27 27,800
Merit Packaging 11.45 10.82 10.88 -0.26 147,500
Packages Ltd 358.18 336.50 342.58 -15.58 56,900
Security Paper 133.00 130.00 131.00 -2.70 5,000
Company Close Change High Low Volume
Abbott Lab. 379.90 367.08 374.99 -0.01 1,800
Ferozsons (Lab) 194.00 188.51 190.76 2.42 100,300
GlaxoSmithKline 167.53 164.00 166.25 -1.28 62,200
Highnoon (Lab) 532.88 500.25 521.67 -0.33 10,800
Otsuka Pak 318.85
Sanofi-Aventis 630.00
The Searle Comp 169.00 162.95 166.99 0.98 557,600
Company Close Change High Low Volume
Altern Energy 30.60 28.90 30.50 -0.40 14,000
Engro Powergen 21.10 20.65 21.00 -0.10 64,500
Hub Power Co 93.00 89.11 90.93 -2.97 1,852,500
Kot Addu Power 25.35 24.74 24.98 -0.20 1,441,000
K-Electric Ltd. 3.96 3.84 3.85 -0.03 3,772,500
Kohinoor Energy 31.76 31.75 31.75 -1.25 6,000
Lalpir Power 12.55 12.01 12.55 0.02 20,500
Nishat Chun.Power 16.25 15.50 15.56 -0.14 58,500
Nishat Power 25.00 24.55 24.55 0.05 12,000
Saif Power Ltd. 20.00
Tri-Star Power XD 3.11 2.90 2.91 -0.29 46,500
Company Close Change High Low Volume
Attock Refinery 92.55 89.00 91.98 1.11 983,300
Byco Petroleum 7.13 6.71 6.80 -0.26 753,000
National Refinery 114.75 110.80 112.61 0.45 231,100
Pak Refinery 21.81 20.50 21.65 1.17 1,657,500
Company Close Change High Low Volume
Al-Abbas Sugar 218.00 218.00 218.00 10.49 200
Adam Sugar 18.99 17.30 18.90 0.42 10,000
Faran Sugar 57.00 51.50 51.50 -3.50 1,000
Habib-ADM Ltd. 39.51
J.D.W Sugar 270.38 270.38 270.38 -18.79 100
Mirpurkhas Sugar 66.39 66.39 66.39 -4.61 1,000
Noon Sugar XD 56.00
Shahmurad Sugar 95.70 95.70 92.16 0.00 800
Shakarganj Limited 36.87 36.87 36.87 2.25 60,000
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 19.48 18.97 18.97 -1.31 7,500
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 54.67
Crescent Cotton 35.22
Dewan Farooque Sp 1.78 1.65 1.70 0.01 21,500
Gadoon Textile 231.00 225.50 228.25 0.40 200
Kohinoor Spining 1.95 1.82 1.90 0.01 51,000
Nagina Cotton 58.54 51.41 54.85 -0.13 1,500
Premium Tex. 260.00
Saif Textile 17.50 16.86 17.00 -0.99 13,500
Sally Textile 14.75
Sana Industries 49.00
Company Close Change High Low Volume
Artistic Denim 63.00 57.00 63.00 3.20 4,000
Azgard Nine XR 12.25 11.30 11.71 -0.55 509,500
Blessed Tex. 285.00 277.00 280.00 5.00 1,500
Crescent Tex. 23.84 23.05 23.56 -0.42 8,500
Dawood Law 194.80 188.02 193.57 -5.43 1,200
Gul Ahmed 43.45 42.15 42.49 -0.09 880,500
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 47.53 47.53 47.53 -3.30 5,000
Kohinoor Ind. 3.25 3.10 3.20 -0.15 39,000
Kohinoor Textile 40.40 39.50 39.50 -0.99 206,500
Masood Textile 81.75
Nishat (Chun) 38.99 37.20 37.95 -1.32 416,500
Nishat Mills Ltd 104.49 100.00 102.09 -0.92 540,400
Company Close Change High Low Volume
Pak Tabacco 1729.99 1673.52 1673.52 -116.34 460
Khyber Tobacco 255.96 241.50 254.99 2.06 600
Company Close Change High Low Volume
P.I.A.C. (A) 5.35 5.12 5.21 -0.05 1,017,000
Pak Int Bulk 10.58 10.25 10.29 -0.23 3,044,000
Pak Int Cont 180.60 180.55 180.60 0.49 1,100
P.N.S.C 79.99 77.00 78.00 -2.84 3,500
Company Close Change High Low Volume
Avanceon Ltd 35.20 34.02 34.40 -0.63 2,686,500
Hum Network 2.86 2.68 2.73 0.00 142,000
Media Times Ltd 1.14 1.00 1.00 -0.08 81,500
Netsol Tech. 55.30 54.50 55.00 -0.20 102,500
PTCL 8.80 8.55 8.64 -0.07 369,000
Systems Limited 141.44 137.50 139.82 -1.38 74,300
Telecard Limited 1.44 1.25 1.26 -0.13 89,500
TRG Pak Ltd 23.31 21.90 22.18 -0.96 7,489,500
WorldCall Telecom 0.89 0.84 0.88 0.01 1,038,000
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