Pakistan Stock Exchange:

KARACHI March 3:

Mar 03, 2020

Company Up Company Down
Company Close Change High Low Volume
AL-Ghazi Tractors 299.00 290.00 298.85 13.85 3,900
Atlas Honda Ltd 390.00 380.00 390.00 10.00 2,100
Ghandhara Ind. 111.40 107.00 110.45 4.53 402,500
Ghandhara Nissan 64.48 62.71 63.41 2.28 172,500
Honda Atlas Cars 205.90 198.30 203.33 8.28 205,800
Hinopak Motor 434.00 434.00 434.00 25.51 100
Indus Motor Co 1010.00 998.90 1009.71 24.71 3,940
Millat Tractors 689.00 655.19 683.82 20.05 51,250
Pak Suzuki 208.49 202.00 204.70 7.26 191,200
Sazgar Eng 185.99 176.83 180.06 6.22 13,390,000
Company Close Change High Low Volume
Agriautos Ind. 197.95 189.50 196.68 11.68 19,600
Atlas Battery 147.47 144.99 146.84 4.92 18,900
Bal.Wheels 52.51 52.51 52.51 3.42 500
Exide (PAK) 260.00 255.00 257.00 0.17 4,000
General Tyre 46.00 44.00 45.84 2.51 317,000
Thal Limited 395.49 355.10 393.29 23.66 63,900
Company Close Change High Low Volume
Attock Cement 103.25 95.20 103.04 6.54 239,000
Cherat Cement 60.93 58.10 60.93 3.98 1,987,000
D.G.K. Cement 74.04 70.05 74.04 4.84 7,529,500
Fauji Cement 16.18 15.21 16.18 1.05 6,373,500
Fecto Cement 19.74 18.13 19.74 1.29 32,000
Gharibwal Cement 13.38 12.05 13.38 1.00 1,231,000
Javedan Corp 25.00 23.51 25.00 0.30 5,000
Kohat Cement 101.25 96.98 101.25 6.62 682,000
Lucky Cement 517.99 490.01 514.80 25.71 1,451,100
Maple Leaf 26.09 24.71 26.09 1.70 18,111,500
Pioneer Cement 30.97 29.01 30.97 2.02 5,958,000
Company Close Change High Low Volume
Archroma Pak 560.00 545.00 560.00 14.29 3,550
Akzo Nobel Pak 322.98 307.02 318.76 3.39 250,900
Arif Habib Corp 32.91
Berger Paints 71.00 71.00 71.00 1.75 500
Biafo Ind 173.50 169.00 172.00 7.00 13,900
Colgate Palmolive 2111.00 2097.00 2100.00 69.00 1,360
Engro Polymer 32.58 30.80 32.58 2.13 3,632,000
Ghani Gases 7.51
ICI Pakistan XD 716.00 692.50 713.69 21.64 13,300
Ittehad Chem 20.00 19.20 19.83 0.80 35,000
Lotte Chemical 12.65 12.10 12.55 0.58 2,740,500
Leiner Pak Gelat 17.00
Nimir Ind. Chem. 56.50 56.50 56.50 0.50 1,000
Pak Gum & Chem. 300.00
Sitara Chemical 275.00 268.00 271.83 4.83 2,800
Sitara Peroxide 17.80 17.00 17.41 0.26 234,000
Wah-Noble 205.00 200.00 204.00 -7.00 500
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 91.50 92.00 -0.07 26,500
Askari Bank 19.49 18.90 19.02 0.20 1,070,500
Bank Al-Falah 48.99 46.50 48.30 1.31 1,197,500
Bank AL-Habib 79.10 75.00 78.10 4.17 390,500
Bank Of Khyber 13.46 13.00 13.26 -0.20 10,000
B.O.Punjab 12.52 11.80 11.92 -0.47 13,513,000
Faysal Bank 18.90 17.84 18.63 0.59 201,500
Habib Bank 161.00 157.10 159.97 3.18 1,376,300
Habib Metropolitan 39.05 38.50 38.75 -0.25 52,000
JS Bank Ltd 5.50 5.45 5.50 0.00 69,500
MCB Bank Ltd 200.90 196.90 199.07 3.13 557,000
Meezan Bank 101.00 99.16 100.63 1.30 379,500
National Bank 37.81 36.54 36.60 -2.69 5,920,000
Soneri Bank Ltd 11.40 11.10 11.27 0.17 29,000
United Bank 171.00 167.88 169.24 3.21 730,500
Company Close Change High Low Volume
Ados Pakistan 22.00
Bolan Casting 43.40 41.05 42.33 0.33 5,000
Crescent Steel 58.90 56.50 58.66 3.42 72,500
Dadex Eternit 23.25
Int Industries Ltd. 102.05 96.00 102.05 6.67 978,000
Inter Steel Ltd 53.28 50.60 52.96 2.87 2,489,000
K.S.B.Pumps 179.52 170.00 172.68 4.90 7,900
Company Close Change High Low Volume
Engro Fertilizer 65.99 63.10 65.59 2.33 1,759,000
Engro Corp 331.99 313.80 330.26 19.85 1,055,200
Fatima Fert. 25.25 24.60 25.14 0.36 24,000
Fauji Fert Bin 17.65 16.90 17.47 0.81 803,000
Fauji Fert. 106.00 103.95 105.79 2.23 490,700
Company Close Change High Low Volume
Ghani Glass Ltd. 43.89 40.00 43.15 0.20 51,500
Shabbir Tiles 9.00 8.39 8.93 0.71 420,500
Tariq Glass Ind 100.00 94.00 97.83 0.87 330,500
Company Close Change High Low Volume
Adamjee Ins 41.74 39.51 41.74 2.73 736,500
Askari Life Ass 8.36 8.36 8.36 0.33 500
Century Insurance 18.00 17.55 18.00 0.52 31,500
Cyan Limited 91.13
EFU General 104.00 104.00 104.00 2.67 1,000
EFU Life Assr 193.48
Habib Insurance 9.01
IGI Insurance 8.05
IGI Life Ins 19.00 18.99 19.00 0.77 1,500
JubileeGen Ins. 52.00 51.99 52.00 1.00 7,000
Pak Reinsurance 29.00 28.60 28.97 0.80 20,500
Premier Ins. 6.49 6.49 6.49 -0.18 500
TPL Insurance 22.70 20.19 21.65 -0.05 58,000
United Insurance 9.20 8.59 9.00 0.25 8,500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 16.12 16.12 16.12 1.05 16,500
Service Ind. Ltd XB 945.00 910.00 930.00 40.00 2,200
Company Close Change High Low Volume
Allied Rent 11.00 10.99 11.00 0.98 3,000
B.R.R.Guardian 8.62 7.51 8.34 -0.13 41,500
Habib Modaraba 9.20 9.20 9.20 0.03 19,500
Paramount Mod 5.95
UDL Modaraba 8.49 8.15 8.15 0.13 13,500
Company Close Change High Low Volume
AKD Capital 102.43
Pak Hotels 105.75 100.00 105.65 0.05 1,900
Shifa Int Hosp 299.89 285.00 297.34 -2.65 18,700
Synthetic Prod 39.09 37.00 39.02 2.48 2,918,500
Tri-Pack Films 90.84 89.85 90.80 5.90 22,500
Company Close Change High Low Volume
Mari Petroleum 1240.00 1211.00 1228.40 23.89 17,800
Oil & Gas Deve 125.35 119.65 124.49 6.87 6,447,500
Pak Oilfields 381.90 372.00 380.19 11.01 268,200
Pak Petroleum 117.35 112.45 116.76 5.89 2,440,600
Company Close Change High Low Volume
Attock Petroleum XD 349.85 330.00 343.95 15.21 36,900
Burshane LPG 27.01
Hascol Petrol 19.78 18.90 19.38 0.55 15,666,000
PSO 172.99 166.00 172.33 7.46 1,883,700
Shell Pakistan 186.00 179.99 184.50 5.91 30,300
Sui North Gas 68.85 66.50 67.79 1.46 2,198,500
Sui South Gas 16.63 15.85 16.55 0.70 961,500
Company Close Change High Low Volume
Century Paper 55.40 50.00 55.04 2.16 194,000
Cherat Pack. 93.86 89.75 93.86 6.14 32,900
Merit Packaging 10.44 10.12 10.32 0.32 214,000
Packages Ltd 360.00 350.10 355.79 9.89 29,300
Security Paper 132.25 131.00 132.15 1.15 2,400
Company Close Change High Low Volume
Abbott Lab. 395.79 364.25 395.42 25.52 78,800
Ferozsons (Lab) 193.75 182.20 191.71 7.31 153,900
GlaxoSmithKline 170.00 164.00 169.71 6.49 376,100
Highnoon (Lab) 547.00 520.00 539.59 19.58 15,450
Otsuka Pak 330.00 330.00 330.00 10.00 100
Sanofi-Aventis 670.00 626.00 648.00 18.00 100
The Searle Comp 184.00 176.50 183.39 8.43 837,600
Company Close Change High Low Volume
Altern Energy 31.95 30.80 31.55 0.70 331,500
Engro Powergen 22.30 21.22 21.71 0.26 30,500
Hub Power Co 94.30 89.30 93.77 3.44 4,434,000
Kot Addu Power 23.99 23.20 23.72 0.49 1,562,000
K-Electric Ltd. 3.95 3.76 3.92 0.17 2,703,000
Kohinoor Energy 30.27
Lalpir Power 12.05 11.50 11.51 -0.10 81,000
Nishat Chun.Power 15.50 15.10 15.25 0.11 123,000
Nishat Power 25.50 23.60 25.10 1.25 10,000
Saif Power Ltd. 20.04 19.75 20.00 1.25 77,500
Tri-Star Power XD 3.10 2.96 3.10 0.10 13,000
Company Close Change High Low Volume
Attock Refinery 95.91 90.50 95.71 6.07 1,237,300
Byco Petroleum 6.03 6.44 6.90 0.44 581,000
National Refinery 118.49 112.01 117.86 5.89 380,400
Pak Refinery 22.14 20.00 21.94 1.07 2,453,000
Company Close Change High Low Volume
Al-Abbas Sugar 218.85 218.85 205.12 0.00 100
Adam Sugar 18.70 18.50 18.60 0.10 11,500
Faran Sugar 51.50
Habib-ADM Ltd. 39.51
J.D.W Sugar 270.00
Mirpurkhas Sugar 65.00 60.45 64.00 -1.00 3,000
Noon Sugar XD 52.50 52.50 52.50 -3.50 500
Shahmurad Sugar 92.12 85.00 91.25 5.15 9,700
Shakarganj Limited 37.50 36.45 36.45 0.96 1,000
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 19.00 18.11 19.00 1.00 1,000
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 39.89
Crescent Cotton 39.89 39.89 39.89 2.39 500
Dewan Farooque Sp 1.87 1.67 1.70 0.00 11,000
Gadoon Textile 235.00 224.00 234.33 13.52 2,900
Kohinoor Spining 1.92 1.82 1.87 0.06 34,500
Nagina Cotton 61.48 55.50 57.99 0.50 1,500
Premium Tex. 260.00
Saif Textile 17.94 16.02 17.06 0.25 18,500
Sally Textile 14.75
Sana Industries 46.01 46.00 46.00 -3.00 3,000
Company Close Change High Low Volume
Artistic Denim 63.00
Azgard Nine R 2.59 2.00 2.10 -0.16 470,000
Blessed Tex. 288.99 280.00 287.50 6.50 1,000
Crescent Tex. 24.50 23.90 24.43 0.86 17,000
Dawood Law 199.00 199.00 193.57 0.00 200
Gul Ahmed 45.20 42.81 44.62 1.69 1,090,000
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 47.18 42.50 45.00 0.90 21,000
Kohinoor Ind. 3.25 3.00 3.08 0.08 117,500
Kohinoor Textile 41.10 40.00 41.00 1.00 166,000
Masood Textile 67.00 67.00 67.00 -5.00 500
Nishat (Chun) 41.49 39.40 41.42 2.34 458,000
Nishat Mills Ltd 108.98 103.10 108.24 6.15 1,364,000
Company Close Change High Low Volume
Pak Tabacco 1700.00 1650.00 1700.00 25.02 40
Khyber Tobacco 229.00 216.31 216.47 -16.12 15,600
Company Close Change High Low Volume
P.I.A.C. (A) 5.05 4.80 5.02 0.26 870,500
Pak Int Bulk 10.63 10.15 10.57 0.49 2,515,000
Pak Int Cont 183.50 182.00 182.83 -1.66 1,300
P.N.S.C 81.21 80.80 81.00 0.20 17,500
Company Close Change High Low Volume
Avanceon Ltd 36.15 34.74 35.96 1.46 2,433,500
Hum Network 2.88 2.70 2.85 0.15 42,500
Media Times Ltd 1.00 0.90 0.92 -0.02 230,000
Netsol Tech. 54.00 52.00 53.25 2.10 324,500
PTCL 8.85 8.55 8.67 0.13 358,000
Systems Limited 149.86 142.79 149.86 9.80 195,900
Telecard Limited 1.40 1.29 1.34 -0.01 70,000
TRG Pak Ltd 22.79 21.60 22.69 1.39 7,976,500
WorldCall Telecom 1.05 0.89 0.98 0.03 8,506,500
Company Close Change High Low Volume
Punjab Oil XD 158.01 158.01 158.01 0.64 200
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