Pakistan Stock Exchange:

KARACHI February 28:

Feb 28, 2020

Company Up Company Down
Sapphire Fiber 44.89 Nestle Pakistan 245.45
ICI Pakistan XD 31.65 Unilever Foods 100.00
Akzo Nobel Pak 15.37 Colgate Palm 70.00
Wyeth Pak Ltd 8.30 Bata (Pak) 52.00
Jubilee Life Ins 6.75 Indus Motor Co 32.00
Company Close Change High Low Volume
AL-Ghazi Tractors 289.00 280.00 288.95 -6.05 3,200
Atlas Honda Ltd 368.00 368.00 368.00 -11.67 100
Ghandhara Ind. 109.50 104.02 106.69 -4.56 605,900
Ghandhara Nissan 63.99 60.00 61.81 -1.57 583,000
Honda Atlas Cars 191.89 187.00 190.55 -3.83 130,700
Hinopak Motor 424.98 403.00 424.98 -5.02 200
Indus Motor Co 980.00 930.00 943.03 -32.60 900
Millat Tractors 690.00 677.10 681.45 -12.57 217,750
Pak Suzuki 202.00 192.26 197.05 -8.46 132,800
Sazgar Eng 167.00 158.22 164.62 -3.52 13,200
Company Close Change High Low Volume
Atlas Battery 145.00 140.00 143.76 -4.34 17,700
Bal.Wheels 46.10 40.60 46.10 2.81 5,000
Exide (PAK) 254.00 236.50 252.00 -0.55 13,100
General Tyre 44.17 42.24 43.15 -2.02 483,000
Thal Limited 375.00 350.01 374.33 6.36 7,000
Company Close Change High Low Volume
Attock Cement 96.00 93.25 94.96 -4.74 61,500
Cherat Cement 53.65 50.30 53.48 0.49 2,080,500
D.G.K. Cement 68.35 63.50 67.86 2.07 7,408,500
Fauji Cement 14.94 14.18 14.70 -0.48 5,352,500
Fecto Cement 19.68 17.29 18.99 0.50 112,000
Gharibwal Cement 123.15 10.65 12.03 0.88 821,500
Javedan Corp 23.50 22.00 23.50 0.00 1,500
Kohat Cement 89.50 86.99 89.03 -4.00 1,489,000
Lucky Cement 487.00 453.02 476.95 5.55 2,328,400
Maple Leaf 23.85 21.41 23.73 1.11 15,068,000
Pioneer Cement 28.49 25.39 28.23 1.08 2,614,000
Company Close Change High Low Volume
Archroma Pak 550.00 530.00 540.26 -6.03 16,600
Akzo Nobel Pak 305.49 278.00 303.23 15.37 367,600
Berger Paints 66.00 64.55 66.00 -3.00 6,500
Biafo Ind 166.74 162.00 166.50 -0.68 17,100
Colgate Palmolive 2050.00 2010.00 2030.00 -70.00 40
Engro Polymer 30.80 29.80 30.67 -0.33 3,566,000
ICI Pakistan XD 725.08 650.00 712.51 31.65 15,100
Ittehad Chem 18.95 18.26 18.70 -0.25 17,500
Lotte Chemical 12.59 11.90 12.25 -0.51 4,953,000
Sitara Peroxide 18.50 17.50 18.25 -0.43 70,500
Wah-Noble 211.00
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 92.20 89.01 92.07 -0.03 17,000
Askari Bank 19.35 18.55 19.00 -0.12 1,730,000
Bank Al-Falah 47.50 44.61 47.04 -0.26 2,313,000
Bank AL-Habib 77.75 73.50 74.97 -1.55 988,500
Bank Of Khyber 13.40 13.01 13.24 -0.20 5,500
B.O.Punjab 12.40 11.54 12.32 -0.12 14,609,000
Faysal Bank 18.77 17.20 18.23 0.59 407,500
Habib Bank 162.24 151.00 159.63 1.84 956,400
Habib Metropolitan 38.51 38.50 38.50 -0.89 21,000
JS Bank Ltd 5.50 5.11 5.49 0.14 218,000
MCB Bank Ltd 202.00 190.20 199.81 2.30 663,400
Meezan Bank 95.99 91.75 95.22 -2.05 596,500
National Bank 42.20 40.11 42.02 0.01 1,143,500
Soneri Bank Ltd 11.49 11.00 11.07 -0.41 47,500
United Bank 169.72 153.00 165.12 5.75 967,800
Company Close Change High Low Volume
Ados Pakistan 22.00 21.99 22.00 0.00 1,000
Bolan Casting 40.00 40.00 41.47 0.00 31,000
Crescent Steel 53.38 47.62 51.87 1.73 90,000
Dadex Eternit 23.25 23.25 23.25 -0.20 500
Int Industries Ltd. 98.70 90.00 94.69 0.29 1,705,100
Inter Steel Ltd 49.87 46.00 48.82 0.73 2,310,000
K.S.B.Pumps 174.99 165.01 169.43 -5.61 2,900
Company Close Change High Low Volume
Engro Fertilizer 64.24 62.50 63.94 -0.59 2,204,500
Engro Corp 306.90 292.00 304.73 2.24 1,624,900
Fatima Fert. 24.00 23.20 23.75 -0.90 54,500
Fauji Fert Bin 17.01 16.19 16.88 -0.43 1,156,500
Fauji Fert. 103.70 100.50 102.39 -1.08 1,358,000
Company Close Change High Low Volume
Ghani Glass Ltd. 42.50 40.66 42.00 -1.45 43,000
Shabbir Tiles 8.28 7.91 8.13 -0.23 206,000
Tariq Glass Ind 107.43 96.00 103.70 2.82 1,267,000
Company Close Change High Low Volume
Adamjee Ins 39.98 38.25 38.54 -1.21 565,500
Askari Life Ass 7.74 7.22 7.74 -0.40 1,500
Century Insurance 16.42 16.42 16.42 -1.14 1,500
Cyan Limited 91.13
EFU General 100.00 100.00 100.00 -6.00 300
EFU Life Assr 193.48 188.50 193.48 0.48 900
Habib Insurance 9.01 9.01 9.01 -0.69 500
IGI Insurance 8.05
IGI Life Ins 18.25 18.23 18.23 -1.26 51,000
JubileeGen Ins. 52.10 51.22 51.97 -2.79 6,000
Pak Reinsurance 28.20 28.00 28.20 -0.90 62,000
Premier Ins. 6.50
TPL Insurance 22.90 20.40 20.40 -1.41 25,000
United Insurance 9.30 8.35 8.75 -0.55 13,500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 15.78 14.70 15.13 -0.18 4,500
Service Ind. Ltd XB 901.11 890.00 900.00 -20.00 31,500
Company Close Change High Low Volume
Allied Rent 11.00
B.R.R.Guardian 8.47
Habib Modaraba 9.20 9.00 9.20 -0.04 19,000
Paramount Mod 5.95
UDL Modaraba 8.61 7.00 7.98 0.37 81,500
Company Close Change High Low Volume
AKD Capital 109.25 103.49 109.25 -1.44 200
Pak Hotels 106.00 101.60 105.60 -3.02 4,500
Shifa Int Hosp 310.00 310.00 293.15 0.00 100
Synthetic Prod 36.45 33.60 35.86 0.31 150,000
Tri-Pack Films 88.00 82.28 84.90 -3.10 18,000
Company Close Change High Low Volume
Mari Petroleum 1232.00 1155.50 1227.33 0.62 30,580
Oil & Gas Deve 121.74 116.50 120.49 -3.26 4,004,200
Pak Oilfields 385.00 368.00 380.15 -10.91 662,400
Pak Petroleum 115.50 110.06 113.95 -3.75 4,977,500
Company Close Change High Low Volume
Attock Petroleum XD 320.00 310.00 319.59 -8.17 25,400
Burshane LPG 27.53 25.51 27.53 1.68 22,000
Hascol Petrol 19.60 18.86 19.36 -0.81 17,535,500
PSO 167.70 162.00 166.94 -2.38 2,919,300
Shell Pakistan 179.80 171.00 177.36 -4.53 66,300
Sui North Gas 70.00 65.86 67.17 -3.26 4,796,500
Sui South Gas 16.40 15.47 16.05 -0.49 2,600,500
Company Close Change High Low Volume
Century Paper 53.50 52.00 53.14 0.03 44,500
Cherat Pack. 87.45 83.12 87.45 -1.44 64,700
Merit Packaging 10.27 9.88 10.18 -0.70 1,126,500
Packages Ltd 340.80 323.11 338.91 -3.67 33,900
Security Paper 135.00 129.88 132.00 1.00 23,800
Company Close Change High Low Volume
Abbott Lab. 370.00 353.10 370.00 -4.99 8,900
Ferozsons (Lab) 187.50 179.03 186.61 -4.15 52,400
GlaxoSmithKline 164.90 160.25 163.03 -3.22 111,900
Highnoon (Lab) 532.88 497.00 522.73 1.06 15,200
The Searle Comp 168.00 161.32 166.92 -0.07 495,700
Company Close Change High Low Volume
Altern Energy 30.89 29.00 30.50 0.00 4,500
Engro Powergen 21.00 20.51 21.00 0.00 107,500
Hub Power Co 94.50 85.52 91.30 0.37 3,001,000
Kot Addu Power 24.79 23.45 23.92 -1.06 2,026,500
K-Electric Ltd. 3.84 3.70 3.82 -0.03 5,171,000
Kohinoor Energy 31.00 30.00 30.00 -1.75 5,500
Lalpir Power 12.30 11.90 11.99 -0.56 145,000
Nishat Chun.Power 15.95 15.12 15.25 -0.31 261,000
Nishat Power 24.90 22.96 23.85 -0.70 28,000
Saif Power Ltd. 19.01 18.75 18.77 -1.23 28,500
Tri-Star Power XD 3.00 2.40 2.91 0.00 74,500
Company Close Change High Low Volume
Attock Refinery 90.50 86.70 89.70 -2.28 1,070,600
Byco Petroleum 6.69 6.00 6.34 -0.46 2,144,500
National Refinery 111.80 107.50 110.97 -1.64 262,800
Pak Refinery 21.25 20.30 20.98 -0.67 1,241,500
Company Close Change High Low Volume
Al-Abbas Sugar 214.00 205.00 213.56 -4.44 1,100
Adam Sugar 18.90 18.10 18.51 -0.39 4,500
Faran Sugar 51.50 51.50 51.50 0.00 1,000
Habib-ADM Ltd. 39.51
Mirpurkhas Sugar 65.01 65.00 65.01 -1.38 1,500
Shahmurad Sugar 92.74 88.53 92.08 -0.08 2,200
Shakarganj Limited 35.50 34.52 35.50 -1.37 2,500
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 18.01 17.80 18.00 -0.97 4,500
Company Close Change High Low Volume
Dewan Farooque Sp 1.69 1.57 1.69 -0.01 32,500
Gadoon Textile 225.00 217.00 220.40 -7.85 3,500
Kohinoor Spining 1.86 1.70 1.80 -0.10 96,500
Nagina Cotton 58.40 52.00 53.99 -0.86 1,500
Premium Tex. 260.00
Saif Textile 18.10 17.45 17.97 0.97 4,000
Sally Textile 14.75
Sana Industries 49.00
Company Close Change High Low Volume
Artistic Denim 63.00
Azgard Nine R 12.35 11.00 12.22 0.51 614,500
Blessed Tex. 284.99 280.00 280.00 0.00 1,700
Crescent Tex. 24.90 22.75 23.16 -0.40 17,000
Dawood Law 193.57
Gul Ahmed 43.00 40.00 42.48 -0.01 588,500
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 47.00 47.00 47.00 -0.53 500
Kohinoor Ind. 3.07 2.90 2.93 -0.27 40,500
Kohinoor Textile 40.24 39.00 40.00 0.50 304,500
Masood Textile 76.45 76.44 76.44 -5.31 2,500
Nishat (Chun) 38.49 36.51 37.96 0.01 1,425,000
Nishat Mills Ltd 102.00 98.17 101.05 -1.04 1,465,600
Company Close Change High Low Volume
Pak Tabacco 1675.00 1564.75 1657.50 -16.02 720
Khyber Tobacco 250.00 238.91 243.66 -11.33 2,800
Company Close Change High Low Volume
P.I.A.C. (A) 5.05 4.50 4.82 -0.39 6,302,000
Pak Int Bulk 10.20 9.75 10.09 -0.20 5,700,000
Pak Int Cont 180.00 180.00 180.60 0.00 100
P.N.S.C 81.90 73.10 80.39 2.39 6,000
Company Close Change High Low Volume
Avanceon Ltd 34.60 32.60 34.38 -0.02 3,824,500
Hum Network 2.87 2.53 2.72 -0.01 294,500
Media Times Ltd 1.00 0.85 0.88 -0.12 492,000
Netsol Tech. 54.80 51.43 52.48 -2.52 769,000
PTCL 8.60 8.30 8.54 -0.10 391,500
Systems Limited 141.99 132.00 139.80 -0.02 191,400
Telecard Limited 1.38 1.20 1.30 0.04 165,500
TRG Pak Ltd 22.00 20.80 21.78 -0.40 9,350,000
WorldCall Telecom 0.86 0.79 0.84 -0.04 2,905,500
Company Close Change High Low Volume
Punjab Oil XD 168.30 168.30 168.30 -11.69 200
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