Pakistan Stock Exchange:

KARACHI March 4:

Mar 04, 2020

Company Up Company Down
Pak Tobacco 46.99 Philip Morris Pak 169.96
Safofi-Aventis 45.36 Unilever Foods 90.00
Blessed Tex. 20.12 Sapphire Fiber 60.41
Colgate Palm 20.00 Millat Tractors 19.01
Sunrays Textile 19.69 Sazgar Eng XR 11.97
Company Close Change High Low Volume
AL-Ghazi Tractors 299.00 288.50 292.53 -6.32 2,200
Atlas Honda Ltd 381.80 381.80 381.80 -8.20 100
Ghandhara Ind. 115.25 111.51 112.23 1.78 487,000
Ghandhara Nissan 64.75 62.45 62.85 -0.56 248,500
Honda Atlas Cars 207.10 197.50 198.95 -4.38 136,200
Hinopak Motor 434.00
Indus Motor Co 1010.00 1000.00 1003.36 -0.35 15,180
Millat Tractors 691.00 664.00 664.81 -19.01 45,800
Pak Suzuki 209.70 201.10 202.08 -2.62 142,300
Sazgar Eng 185.29 167.46 168.09 -11.97 92,500
Company Close Change High Low Volume
Agriautos Ind. 204.70 197.00 203.00 6.32 17,200
Atlas Battery 151.40 145.00 146.18 -0.66 11,400
Bal.Wheels 52.99 48.84 52.99 0.48 2,500
Exide (PAK) 260.00 250.01 256.00 -1.00 1,200
General Tyre 47.39 45.52 46.08 0.24 244,500
Thal Limited 392.00 384.00 384.00 -9.29 1,300
Company Close Change High Low Volume
Attock Cement 104.45 1010.25 101.41 -1.63 247,000
Cherat Cement 65.19 63.70 65.17 4.24 3,251,000
D.G.K. Cement 77.79 75.40 75.68 1.64 7,940,500
Fauji Cement 16.80 16.15 16.36 0.18 12,608,000
Fecto Cement 21.12 20.80 21.12 1.38 125,500
Gharibwal Cement 14.38 13.61 14.19 0.81 1,159,500
Javedan Corp 9.00 9.00 9.00 -1.00 0
Kohat Cement 108.33 103.15 104.39 3.14 340,500
Lucky Cement 520.95 501.51 503.40 -11.40 1,067,700
Maple Leaf 27.40 26.20 26.40 0.31 20,914,500
Pioneer Cement 33.13 31.50 32.49 1.52 9,715,000
Company Close Change High Low Volume
Archroma Pak 575.50 562.50 575.14 15.14 1,350
Akzo Nobel Pak 338.00 318.10 329.60 10.84 339,200
Arif Habib Corp 32.91
Berger Paints 71.00
Biafo Ind 179.02 170.00 171.96 -0.04 23,000
Colgate Palmolive 2120.00 2120.00 2120.00 20.00 20
Engro Polymer 34.40 32.75 33.08 0.50 5,656,500
Ghani Gases 7.51
ICI Pakistan XD 726.00 700.00 702.63 -11.06 10,750
Ittehad Chem 19.68 19.53 19.53 -0.30 7,500
Lotte Chemical 12.87 12.51 12.69 0.14 4,550,000
Leiner Pak Gelat 17.00
Nimir Ind. Chem. 56.75 55.00 56.75 0.25 19,000
Pak Gum & Chem. 270.90
Sitara Chemical 270.90 265.00 270.90 -0.93 1,100
Sitara Peroxide 17.80 17.50 17.61 0.20 150,000
Wah-Noble 199.20 198.00 199.16 -4.84 300
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 93.99 92.65 93.00 1.00 11,000
Askari Bank 19.34 18.75 18.80 -0.22 619,500
Bank Al-Falah 48.97 47.85 48.48 0.18 500,500
Bank AL-Habib 81.45 78.10 78.48 0.38 172,000
Bank Of Khyber 13.39 13.37 13.39 0.13 2,500
B.O.Punjab 12.05 11.40 11.60 -0.32 8,164,000
Faysal Bank 18.88 18.20 18.21 -0.42 27,000
Habib Bank 162.95 159.01 160.11 0.14 1,025,300
Habib Metropolitan 38.94 38.50 38.51 -0.24 51,500
JS Bank Ltd 5.72 5.50 5.58 0.08 839,000
MCB Bank Ltd 202.75 197.00 198.26 -0.81 424,100
Meezan Bank 102.00 99.10 99.56 -1.07 411,500
National Bank 36.60 34.75 35.43 -1.17 2,433,500
Soneri Bank Ltd 11.20 11.00 11.02 -0.25 16,000
United Bank 171.90 166.50 159.16 -0.08 474,800
Company Close Change High Low Volume
Ados Pakistan 22.00
Bolan Casting 44.39 40.10 41.98 -0.35 31,000
Crescent Steel 61.50 56.01 56.52 -2.14 195,000
Dadex Eternit 23.25
Int Industries Ltd. 107.20 102.06 103.28 1.23 992,600
Inter Steel Ltd 54.46 52.10 52.79 -0.17 2,779,500
K.S.B.Pumps 175.95 171.02 173.49 0.81 200
Company Close Change High Low Volume
Engro Fertilizer 66.11 63.90 64.33 -1.26 1,609,500
Engro Corp 335.49 321.30 324.50 -5.76 719,900
Fatima Fert. 25.25 24.50 25.00 -0.14 85,000
Fauji Fert Bin 18.00 17.40 17.51 0.04 544,500
Fauji Fert. 106.00 102.50 102.92 -2.87 666,900
Company Close Change High Low Volume
Ghani Glass Ltd. 44.75 42.60 42.82 -0.33 42,000
Shabbir Tiles 9.10 8.80 9.08 0.15 292,500
Tariq Glass Ind 99.00 92.56 93.23 -4.60 246,500
Company Close Change High Low Volume
Adamjee Ins 44.00 41.53 41.96 0.22 368,000
Askari Life Ass 8.63 8.48 8.53 0.17 2,000
Century Insurance 17.75 17.40 17.48 -0.52 68,500
Cyan Limited 91.13
EFU General 107.00 107.00 104.00 0.00 200
EFU Life Assr 193.98 192.10 192.11 -1.37 400
Habib Insurance 9.00 9.00 9.00 -0.01 500
IGI Insurance 8.05
IGI Life Ins 19.00
JubileeGen Ins. 53.00 52.90 53.00 1.00 1,500
Pak Reinsurance 29.00 28.60 28.60 -0.37 9,000
Premier Ins. 6.49
TPL Insurance 20.55 20.50 20.55 -1.10 2,500
United Insurance 9.18 9.18 9.18 0.18 500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 16.20 16.00 16.20 0.08 5,000
Service Ind. Ltd XB 930.00 920.25 924.53 -5.47 2,100
Company Close Change High Low Volume
Allied Rent 11.00
B.R.R.Guardian 8.50 8.40 8.50 0.16 34,000
Habib Modaraba 9.21 9.21 9.21 0.01 500
Paramount Mod 6.40 5.90 5.90 -0.05 3,500
UDL Modaraba 8.15
Company Close Change High Low Volume
AKD Capital 109.60 109.60 102.43 0.00 100
Pak Hotels 106.70 102.00 104.27 -1.38 4,000
Shifa Int Hosp 298.00 298.00 298.00 0.66 100
Synthetic Prod 40.76 39.25 39.80 0.78 978,500
Tri-Pack Films 91.00 91.00 91.00 0.20 1,000
Company Close Change High Low Volume
Mari Petroleum 1240.00 1211.00 1222.90 -5.50 5,280
Oil & Gas Deve 128.80 125.01 125.76 1.27 3,600,700
Pak Oilfields 397.00 383.00 385.22 5.03 329,300
Pak Petroleum 121.00 116.75 118.35 1.59 2,607,100
Company Close Change High Low Volume
Attock Petroleum XD 356.00 345.00 345.89 1.94 72,700
Burshane LPG 26.75 26.75 26.75 -0.26 1,000
Hascol Petrol 20.73 19.25 20.73 1.35 19,161,000
PSO 176.39 168.63 169.99 -2.34 1,867,200
Shell Pakistan 187.79 184.00 184.68 0.18 45,000
Sui North Gas 72.20 69.20 69.65 1.86 2,936,000
Sui South Gas 17.16 16.61 16.84 0.29 1,497,000
Company Close Change High Low Volume
Century Paper 58.89 54.10 58.79 3.75 220,500
Cherat Pack. 100.43 95.00 96.66 2.80 129,000
Merit Packaging 10.59 10.21 10.32 0.00 151,500
Packages Ltd 364.00 351.00 356.00 0.21 30,700
Security Paper 132.00 132.00 132.00 -0.15 1,100
Company Close Change High Low Volume
Abbott Lab. 405.00 386.00 394.33 -1.09 1,800
Ferozsons (Lab) 205.12 191.71 205.12 13.41 181,600
GlaxoSmithKline 173.85 170.00 171.16 1.45 170,300
Highnoon (Lab) 539.80 534.50 534.50 -5.09 12,800
Otsuka Pak 320.00 320.00 320.00 -10.00 400
Sanofi-Aventis 693.36 670.00 693.36 45.36 500
The Searle Comp 186.90 180.25 182.30 -1.09 577,800
Company Close Change High Low Volume
Altern Energy 32.00 30.90 32.00 0.45 19,500
Engro Powergen 22.00 21.00 21.14 -0.57 59,000
Hub Power Co 94.80 91.25 92.05 -1.72 2,730,500
Kot Addu Power 23.92 23.10 23.24 -0.48 1,594,000
K-Electric Ltd. 4.05 3.85 3.90 -0.02 2,300,000
Kohinoor Energy 30.01 30.00 30.00 -0.27 10,500
Lalpir Power 11.75 11.65 11.75 0.24 31,000
Nishat Chun.Power 15.69 14.90 15.33 0.08 219,500
Nishat Power 25.60 24.65 25.02 -0.08 54,500
Saif Power Ltd. 20.00 20.00 20.00 0.00 5,500
Tri-Star Power XD 3.60 3.00 3.47 0.37 77,500
Company Close Change High Low Volume
Attock Refinery 98.10 93.60 95.17 -0.54 1,381,600
Byco Petroleum 7.09 6.81 6.92 0.02 517,500
National Refinery 119.50 115.00 116.11 -1.75 597,500
Pak Refinery 17.08 17.08 17.08 1.11 428,000
Company Close Change High Low Volume
Al-Abbas Sugar 216.90 215.00 215.00 9.88 1,100
Adam Sugar 19.50 19.40 19.40 0.80 1,500
Faran Sugar 51.50
Habib-ADM Ltd. 39.51
J.D.W Sugar 270.00 251.11 270.00 0.00 700
Mirpurkhas Sugar 65.90 64.30 64.30 0.30 4,000
Noon Sugar XD 52.50
Shahmurad Sugar 89.10 88.00 88.34 -2.91 1,000
Shakarganj Limited 36.45
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 19.50 18.56 18.56 -0.44 2,000
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 39.89
Crescent Cotton 39.89
Dewan Farooque Sp 1.88 1.70 1.73 0.03 19,000
Gadoon Textile 243.00 234.00 240.00 5.67 18,200
Kohinoor Spining 8.45 7.22 7.47 -0.75 44,500
Nagina Cotton 58.89 53.94 55.97 -2.02 1,500
Premium Tex. 260.00
Saif Textile 17.50 16.50 17.29 0.23 2,000
Sally Textile 14.75
Sana Industries 46.00
Company Close Change High Low Volume
Artistic Denim 63.00
Azgard Nine R 12.35 12.05 12.12 -0.03 207,500
Blessed Tex. 307.62 289.99 307.62 20.12 21,800
Crescent Tex. 24.95 24.95 24.95 0.52 500
Dawood Law 193.57
Gul Ahmed 45.74 43.50 44.71 0.09 396,500
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 47.99 45.50 47.80 2.80 5,500
Kohinoor Ind. 3.30 3.15 3.21 0.13 15,500
Kohinoor Textile 41.20 40.50 40.50 -0.50 47,000
Masood Textile 65.13 65.13 65.13 -1.87 500
Nishat (Chun) 42.45 40.66 40.79 -0.63 428,500
Nishat Mills Ltd 110.00 107.15 108.36 0.12 683,200
Company Close Change High Low Volume
Pak Tabacco 1746.99 1625.03 1746.99 46.99 40
Khyber Tobacco 222.20 215.00 219.50 3.03 3,700
Company Close Change High Low Volume
P.I.A.C. (A) 5.20 5.00 5.11 0.09 1,029,000
Pak Int Bulk 10.85 10.46 10.63 0.06 4,313,000
Pak Int Cont 180.05 179.11 179.56 -3.27 1,600
P.N.S.C 82.98 80.40 80.40 -0.60 2,000
Company Close Change High Low Volume
Avanceon Ltd 37.30 35.85 36.87 0.91 5,193,000
Hum Network 2.89 2.70 2.79 -0.06 33,000
Media Times Ltd 0.95 0.89 0.90 -0.02 54,000
Netsol Tech. 54.50 53.00 54.15 0.90 517,500
PTCL 8.95 8.75 8.76 0.09 294,000
Systems Limited 157.50 153.00 153.80 3.94 415,600
Telecard Limited 1.34 1.30 1.31 -0.03 116,000
TRG Pak Ltd 24.25 22.99 24.17 1.48 12,727,000
WorldCall Telecom 1.00 0.93 0.95 -0.03 3,014,500
Company Close Change High Low Volume
Punjab Oil XD 162.00 162.00 158.01 0.00 100
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