Pakistan Stock Exchange:

KARACHI February 29:

Feb 29, 2020

Company Up Company Down
Bhanero Tex. 45.99 Rafhan Maize 188.09
Indus Motor Co. 41.97 Philip Morris Pak 150.85
Indus Motor Co 41.97 Sapphire Tex. 63.36
Sapphire Fiber 38.12 Shezan Inter. 27.48
Bata (Pak) 37.22 Mari Petroleum 22.82
Company Close Change High Low Volume
AL-Ghazi Tractors 290.00 285.00 285.00 -3.95 3,100
Atlas Honda Ltd 380.00 368.00 380.00 12.00 500
Ghandhara Ind. 110.40 103.00 105.92 -0.77 520,900
Ghandhara Nissan 63.50 60.50 61.13 -0.68 213,000
Honda Atlas Cars 200.00 189.90 195.05 4.50 94,300
Hinopak Motor 416.98 400.00 408.49 -16.49 300
Indus Motor Co 1002.00 940.00 985.00 41.97 940
Millat Tractors 679.00 660.00 663.77 -17.68 100,050
Pak Suzuki 203.93 196.00 197.44 0.39 96,400
Sazgar Eng 175.32 166.00 173.84 9.22 149,200
Company Close Change High Low Volume
Agriautos Ind. 185.00 184.00 185.00 0.00 700
Atlas Battery 147.00 140.00 141.92 -1.84 22,100
Bal.Wheels 49.09 49.00 49.09 2.99 4,000
Exide (PAK) 263.00 248.00 256.83 4.83 2,500
General Tyre 44.51 42.00 43.33 0.18 306,500
Thal Limited 370.00 360.00 369.63 -4.70 2,900
Company Close Change High Low Volume
Attock Cement 100.00 95.00 96.50 1.54 54,000
Cherat Cement 56.95 52.25 56.95 3.47 2,851,000
D.G.K. Cement 71.00 67.31 69.20 1.34 9,476,500
Fauji Cement 15.55 14.50 15.13 0.43 7,115,000
Fecto Cement 19.00 18.00 18.45 -0.54 93,000
Gharibwal Cement 12.50 11.95 12.38 0.35 444,500
Javedan Corp 24.70 24.70 24.70 1.20 500
Kohat Cement 94.81 89.00 94.63 5.60 1,125,000
Lucky Cement 496.00 472.00 489.09 12.14 1,250,000
Maple Leaf 25.00 23.31 24.39 0.66 17,632,500
Pioneer Cement 30.06 27.85 28.95 0.72 5,684,000
Company Close Change High Low Volume
Archroma Pak 550.00 510.00 545.71 5.45 4,200
Akzo Nobel Pak 317.00 298.00 315.37 12.14 252,700
Arif Habib Corp 32.91
Berger Paints 69.25 69.25 69.25 3.25 1,000
Biafo Ind 168.00 164.00 165.00 -1.50 13,200
Colgate Palmolive 2150.00 2031.00 2031.00 1.00 40
Engro Polymer 30.98 30.02 30.45 -0.22 1,215,500
Ghani Gases 7.51
ICI Pakistan XD 711.88 685.56 692.05 -20.46 25,450
Ittehad Chem 19.40 18.75 19.03 0.33 15,500
Lotte Chemical 12.38 11.90 11.97 -0.28 3,910,500
Leiner Pak Gelat 17.00
Nimir Ind. Chem. 15.00
Pak Gum & Chem. 300.00
Sitara Chemical 267.00 266.99 267.00 5.39 500
Sitara Peroxide 18.90 17.07 17.15 -1.10 255,500
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. 92.07 92.00 92.07 0.00 7,000
Askari Bank 19.19 18.72 18.82 -0.18 779,500
Bank Al-Falah 47.50 46.50 46.99 -0.05 755,000
Bank AL-Habib 75.00 73.50 73.93 -1.04 391,500
Bank Of Khyber 13.50 13.39 13.46 0.22 35,500
B.O.Punjab 12.60 11.99 12.39 0.07 12,658,000
Faysal Bank 18.45 17.80 18.04 -0.19 14,000
Habib Bank 159.90 155.00 156.79 -2.84 964,300
Habib Metropolitan 39.00 38.50 39.00 0.50 18,000
JS Bank Ltd 5.64 5.23 5.50 0.01 733,500
MCB Bank Ltd 200.99 194.00 195.94 -3.87 1,424,700
Meezan Bank 100.00 94.99 99.33 4.11 680,000
National Bank 42.50 39.29 39.29 -2.73 4,543,500
Soneri Bank Ltd 11.11 11.10 11.10 0.03 10,000
United Bank 168.50 160.50 166.03 0.91 817,600
Company Close Change High Low Volume
Ados Pakistan 22.00 22.00 22.00 0.00 500
Bolan Casting 42.38 42.00 42.00 0.53 1,500
Crescent Steel 55.24 52.00 55.24 3.37 142,500
Dadex Eternit 23.25
Int Industries Ltd. 97.28 92.00 95.38 0.69 1,165,000
Inter Steel Ltd 51.15 48.00 50.09 1.27 1,969,000
K.S.B.Pumps 173.00 162.55 167.78 -1.65 200
Company Close Change High Low Volume
Engro Fertilizer 64.97 63.05 63.26 -0.68 2,497,000
Engro Corp 312.00 300.00 310.41 5.68 846,500
Fatima Fert. 25.29 23.95 24.78 1.03 26,000
Fauji Fert Bin 17.15 16.52 16.66 -0.22 953,000
Fauji Fert. 104.00 102.75 103.56 1.17 441,800
Company Close Change High Low Volume
Ghani Glass Ltd. 43.00 41.00 42.95 0.95 52,500
Shabbir Tiles 8.44 8.13 8.22 0.09 71,000
Tariq Glass Ind 102.90 96.96 96.96 -6.74 476,000
Company Close Change High Low Volume
Adamjee Ins 39.50 38.49 39.01 0.47 337,000
Askari Life Ass 8.13 7.90 8.03 0.29 157,500
Century Insurance 17.48 17.39 17.48 1.06 4,000
Cyan Limited 91.13
EFU General 101.33 101.33 101.33 1.33 0
EFU Life Assr 193.48
Habib Insurance 9.01
IGI Insurance 8.05
IGI Life Ins 18.23
JubileeGen Ins. 52.00 51.00 51.00 -0.97 7,500
Pak Reinsurance 28.50 28.10 28.17 -0.03 3,000
Premier Ins. 6.67 6.30 6.67 0.17 30,500
TPL Insurance 21.70 20.00 21.70 1.30 1,000,500
United Insurance 8.75 8.75 8.75 0.01 500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 16.13 15.03 15.07 -0.06 7,500
Service Ind. Ltd XB 900.00 845.00 890.00 10.00 9,900
Company Close Change High Low Volume
Allied Rent 10.03 10.00 10.02 -0.98 3,000
B.R.R.Guardian 8.47
Habib Modaraba 9.20 9.17 9.17 -0.03 22,000
Paramount Mod 5.95
UDL Modaraba 8.48 8.02 8.02 0.04 16,500
Company Close Change High Low Volume
AKD Capital 103.00 102.15 102.43 -6.82 1,600
Pak Hotels 106.35 106.35 105.60 0.00 100
Shifa Int Hosp 304.00 290.00 299.99 6.84 3,400
Synthetic Prod 37.20 35.50 36.54 0.68 848,000
Tri-Pack Films 84.90
Company Close Change High Low Volume
Mari Petroleum 1231.00 1200.10 1204.51 -22.82 31,800
Oil & Gas Deve 121.00 117.00 117.62 -2.87 5,499,000
Pak Oilfields 379.90 367.60 369.18 -10.97 515,900
Pak Petroleum 114.10 110.40 110.87 -3.08 2,870,800
Company Close Change High Low Volume
Attock Petroleum XD 335.00 313.15 328.74 9.15 19,200
Burshane LPG 27.99 27.01 27.01 -0.52 5,500
Hascol Petrol 19.90 18.50 18.83 -0.53 18,530,500
PSO 169.98 164.00 164.87 -2.07 2,248,900
Shell Pakistan 183.00 176.00 178.59 1.23 32,400
Sui North Gas 68.48 65.90 66.33 -0.84 1,001,500
Sui South Gas 16.25 15.76 15.85 -0.20 1,281,000
Company Close Change High Low Volume
Century Paper 53.40 52.60 52.88 -0.26 103,500
Cherat Pack. 92.00 86.99 87.72 0.27 49,500
Merit Packaging 10.49 9.90 10.00 -0.18 140,500
Packages Ltd 350.44 340.00 345.90 6.99 72,000
Security Paper 132.00 131.00 131.00 -1.00 2,200
Company Close Change High Low Volume
Abbott Lab. 369.90 363.25 369.90 -0.10 200
Ferozsons (Lab) 190.00 182.00 184.40 -2.21 102,600
GlaxoSmithKline 166.00 161.80 163.22 0.19 61,800
Highnoon (Lab) 525.00 507.01 520.01 -2.72 2,250
Otsuka Pak 320.00 320.00 320.00 1.15 100
Sanofi-Aventis 630.00
The Searle Comp 177.76 164.50 174.96 8.04 1,832,300
Company Close Change High Low Volume
Altern Energy 31.25 30.50 30.85 0.35 6,000
Engro Powergen 21.85 20.80 21.45 0.45 106,500
Hub Power Co 92.00 89.25 90.33 -0.97 1,427,000
Kot Addu Power 24.00 23.05 23.23 -0.69 1,472,000
K-Electric Ltd. 3.85 3.71 3.75 -0.07 3,976,000
Kohinoor Energy 31.95 29.00 30.27 0.27 9,500
Lalpir Power 12.20 11.50 11.61 -0.38 28,500
Nishat Chun.Power 15.25 15.12 15.14 -0.11 60,500
Nishat Power 23.95 23.85 23.85 0.00 2,500
Saif Power Ltd. 18.77 18.70 18.75 -0.02 3,000
Tri-Star Power XD 3.00 2.94 3.00 0.09 36,000
Company Close Change High Low Volume
Attock Refinery 92.48 89.00 89.64 -0.06 1,204,900
Byco Petroleum 6.74 6.35 6.46 0.12 534,500
National Refinery 114.90 110.00 111.97 1.00 433,900
Pak Refinery 21.45 20.75 20.87 -0.11 1,006,500
Company Close Change High Low Volume
Al-Abbas Sugar 212.00 205.12 205.12 -8.44 700
Adam Sugar 18.52 18.50 18.50 -0.01 5,500
Faran Sugar 51.50
Habib-ADM Ltd. 39.51
J.D.W Sugar 270.00 252.81 270.00 -0.38 200
Mirpurkhas Sugar 65.00 65.00 65.00 -0.01 500
Noon Sugar XD 56.00
Shahmurad Sugar 94.00 86.10 86.10 -5.98 25,600
Shakarganj Limited 35.49 35.49 35.49 -0.01 500
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 19.00 18.00 18.00 0.00 4,000
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 54.67
Crescent Cotton 37.50 37.50 37.50 2.28 500
Dewan Farooque Sp 1.87 1.70 1.70 0.01 7,000
Gadoon Textile 226.00 220.00 220.81 0.41 8,900
Kohinoor Spining 1.94 1.79 1.81 0.01 25,000
Nagina Cotton 57.49 57.49 57.49 3.50 500
Premium Tex. 260.00
Saif Textile 17.20 16.81 16.81 -1.16 13,500
Sally Textile 14.75
Sana Industries 49.00
Company Close Change High Low Volume
Artistic Denim 63.00
Azgard Nine R 2.75 2.22 2.26 -0.03 835,500
Blessed Tex. 281.00 280.00 281.00 1.00 300
Crescent Tex. 24.44 23.50 23.57 0.41 10,000
Dawood Law 181.61 181.61 193.57 0.00 100
Gul Ahmed 43.50 41.06 42.93 0.45 282,500
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 44.10 44.10 44.10 -2.90 500
Kohinoor Ind. 3.19 3.00 3.00 0.07 92,000
Kohinoor Textile 40.08 40.00 40.00 0.00 487,000
Masood Textile 72.00 72.00 72.00 -4.44 500
Nishat (Chun) 39.50 37.80 39.08 1.12 1,008,500
Nishat Mills Ltd 104.50 100.50 102.09 1.04 1,218,600
Company Close Change High Low Volume
Pak Tabacco 1674.98 1674.98 1674.98 17.48 40
Khyber Tobacco 257.00 227.83 232.59 -11.07 3,700
Company Close Change High Low Volume
P.I.A.C. (A) 4.95 4.70 4.76 -0.06 1,190,000
Pak Int Bulk 10.23 9.88 10.08 -0.01 4,644,000
Pak Int Cont 184.99 180.00 184.49 3.89 400
P.N.S.C 80.99 80.80 80.80 0.41 1,000
Company Close Change High Low Volume
Avanceon Ltd 35.31 33.42 34.50 0.12 1,583,500
Hum Network 2.75 2.70 2.70 -0.02 151,500
Media Times Ltd 0.98 0.91 0.94 0.06 3,000
Netsol Tech. 53.39 50.61 51.15 -1.33 314,000
PTCL 8.68 8.50 8.54 0.00 120,500
Systems Limited 141.65 139.50 140.06 0.26 243,200
Telecard Limited 1.40 1.31 1.35 0.05 8,500
TRG Pak Ltd 22.50 21.10 21.30 -0.48 9,246,000
WorldCall Telecom 0.97 0.85 0.95 0.11 1,632,500
Company Close Change High Low Volume
Punjab Oil XD 157.37 157.37 157.37 -10.93 200
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