Pakistan Stock Exchange:

KARACHI March 5:

Mar 05, 2020

Company Up Company Down
Colgate Palm 129.99 Philip Morris Pak. 158.04
Unilever Foods 90.00 Bhanero Tex. 69.99
Sapphire Fiber 56.17 Indus Dyeing 24.42
Sanofi-Aventis 48.53 Hinopak Motor 24.00
Pak Tobacco 46.01 Mari Petroleum 21.22
Company Close Change High Low Volume
AL-Ghazi Tractors 290.00 290.00 290.00 -2.53 200
Atlas Honda Ltd 381.80
Ghandhara Ind. 113.38 108.00 109.30 -2.93 204,500
Ghandhara Nissan 63.39 61.38 61.65 -1.20 70,000
Honda Atlas Cars 200.00 193.00 194.16 -4.79 73,300
Hinopak Motor 412.00 403.62 410.00 -24.00 700
Indus Motor Co 1010.00 981.00 1000.00 -3.36 1,700
Millat Tractors 672.98 652.00 655.74 -9.07 47,050
Pak Suzuki 203.98 195.60 197.21 -4.87 57,200
Sazgar Eng XR 166.51 156.33 156.33 -11.76 150,800
Company Close Change High Low Volume
Agriautos Ind. 200.00 195.00 196.00 -7.00 1,100
Atlas Battery 148.00 144.00 145.49 -0.69 3,800
Bal.Wheels 55.98 55.63 55.63 2.64 1,500
Exide (PAK) 251.02 250.00 250.00 -6.00 200
General Tyre 46.50 45.01 45.22 -0.86 126,000
Thal Limited 384.00
Company Close Change High Low Volume
Attock Cement 107.00 100.00 104.81 3.40 229,000
Cherat Cement 69.64 64.35 67.04 1.87 5,614,000
D.G.K. Cement 77.65 74.80 76.38 0.70 7,196,000
Fauji Cement 17.18 16.16 16.75 0.39 15,155,000
Fecto Cement 22.00 20.10 20.42 -0.70 44,000
Gharibwal Cement 15.19 13.85 15.17 0.98 1,295,500
Javedan Corp 25.00 25.00 25.00 0.00 200,000
Kohat Cement 111.69 103.25 111.48 7.09 842,000
Lucky Cement 516.90 500.00 505.35 1.95 946,300
Maple Leaf 27.17 25.90 26.61 0.21 23,360,500
Pioneer Cement 34.60 31.85 34.20 1.71 10,902,000
Company Close Change High Low Volume
Archroma Pak 575.00 575.00 575.00 -0.14 400
Akzo Nobel Pak 273.00 270.00 270.00 0.00 999,300
Arif Habib Corp 32.91
Berger Paints 71.75 66.65 67.00 -4.00 3,000
Biafo Ind 172.00 168.00 168.45 -3.51 15,500
Colgate Palmolive 2249.99 2101.00 2249.99 129.99 5,880
Engro Polymer 33.34 31.85 32.02 -1.06 1,022,000
Ghani Gases 7.51
ICI Pakistan XD 701.90 690.00 690.82 -11.81 6,750
Ittehad Chem 19.79 19.40 19.79 0.26 9,000
Lotte Chemical 12.80 12.50 12.61 -0.08 1,759,000
Leiner Pak Gelat 17.00
Nimir Ind. Chem. 55.50 55.00 55.50 -1.25 19,500
Pak Gum & Chem. 270.90
Sitara Chemical 270.90
Sitara Peroxide 18.15 17.42 17.59 -0.02 236,000
Wah-Noble 196.00 190.00 192.00 -7.16 1,700
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 95.00 93.00 95.00 2.00 39,500
Askari Bank 18.85 18.60 18.78 -0.02 296,500
Bank Al-Falah 48.50 47.05 47.90 -0.58 442,500
Bank AL-Habib 81.00 76.15 77.78 -0.70 377,000
Bank Of Khyber 13.40 12.85 13.39 0.00 16,000
B.O.Punjab 11.65 11.15 11.48 -0.12 15,941,000
Faysal Bank 19.00 18.01 18.70 0.49 200,000
Habib Bank 160.35 157.20 159.68 -0.43 301,200
Habib Metropolitan 38.55 38.52 38.52 0.01 10,500
JS Bank Ltd 5.60 5.41 5.53 -0.05 597,000
MCB Bank Ltd 202.99 197.00 200.44 2.18 255,800
Meezan Bank 100.48 96.53 96.65 -2.91 293,500
National Bank 35.45 34.60 34.97 -0.46 1,171,000
Soneri Bank Ltd 11.45 11.10 11.10 0.08 34,500
United Bank 172.00 168.15 170.25 1.09 657,200
Company Close Change High Low Volume
Ados Pakistan 22.00
Bolan Casting 41.48 40.50 41.47 -0.51 4,500
Crescent Steel 56.90 54.21 55.00 -1.52 29,000
Dadex Eternit 24.49 24.25 24.49 1.24 1,500
Int Industries Ltd. 105.49 101.00 101.89 -1.39 605,600
Inter Steel Ltd 54.35 52.00 52.90 0.11 2,655,500
K.S.B.Pumps 175.24 171.00 175.12 1.63 300
Company Close Change High Low Volume
Engro Fertilizer 64.25 62.90 63.21 -1.12 2,397,000
Engro Corp 327.00 317.00 317.84 -6.66 590,700
Fatima Fert. 24.95 24.55 24.76 -0.24 9,500
Fauji Fert Bin 17.60 17.17 17.24 -0.27 333,000
Fauji Fert. 104.50 102.00 104.21 1.29 918,300
Company Close Change High Low Volume
Ghani Glass Ltd. 43.10 40.01 40.57 -2.25 94,500
Shabbir Tiles 9.18 8.90 9.06 -0.02 134,000
Tariq Glass Ind 97.45 93.10 95.54 2.31 257,000
Company Close Change High Low Volume
Adamjee Ins 41.96
Askari Life Ass 9.49 9.49 9.49 0.96 500
Century Insurance 17.25 17.00 17.04 -0.44 12,000
Cyan Limited 91.13
EFU General 104.00 96.72 97.30 -6.70 13,800
EFU Life Assr 195.00 190.01 190.15 -1.96 1,700
Habib Insurance 9.00 9.00 9.00 0.00 1,000
IGI Insurance 8.05
IGI Life Ins 19.00
JubileeGen Ins. 53.00 52.99 53.00 0.00 1,500
Pak Reinsurance 28.70 27.50 27.94 -0.66 128,000
Premier Ins. 6.50 6.30 6.50 0.01 1,500
TPL Insurance 19.25 19.13 19.25 -1.30 3,500
United Insurance 9.34 8.75 9.34 0.16 2,000
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 16.50 15.55 15.57 -0.63 8,000
Service Ind. Ltd XB 949.00 900.11 920.64 -3.89 5,550
Company Close Change High Low Volume
Allied Rent 11.00
B.R.R.Guardian 8.69 8.59 8.69 0.19 1,500
Habib Modaraba 9.25 9.25 9.25 0.04 39,000
Paramount Mod 5.90
UDL Modaraba 8.25 8.02 8.02 -0.13 7,000
Company Close Change High Low Volume
AKD Capital 107.55 107.55 107.55 5.12 300
Pak Hotels 106.75 106.00 106.75 2.48 1,500
Shifa Int Hosp 298.00
Synthetic Prod 39.85 37.02 37.34 -2.46 827,500
Tri-Pack Films 89.00 87.00 87.27 -3.73 9,500
Company Close Change High Low Volume
Mari Petroleum 1240.00 1195.00 1201.68 -21.22 7,280
Oil & Gas Deve 125.94 122.50 122.71 -3.05 1,235,800
Pak Oilfields 389.00 376.71 378.45 -6.77 254,900
Pak Petroleum 118.55 115.80 116.10 -2.25 1,052,900
Company Close Change High Low Volume
Attock Petroleum XD 354.85 337.00 346.77 0.88 26,400
Burshane LPG 27.75 27.00 27.75 1.00 3,500
Hascol Petrol 21.50 20.32 20.52 -0.21 19,240,500
PSO 172.27 167.55 168.56 -1.43 997,700
Shell Pakistan 184.00 171.76 173.43 -11.25 79,900
Sui North Gas 70.35 67.62 68.07 -1.58 919,000
Sui South Gas 16.98 16.45 16.53 -0.31 283,500
Company Close Change High Low Volume
Century Paper 59.65 57.50 58.43 -0.36 92,500
Cherat Pack. 103.35 95.11 99.64 2.98 248,300
Merit Packaging 10.65 10.25 10.37 0.05 171,000
Packages Ltd 379.79 351.00 367.13 11.13 411,800
Security Paper 135.00 134.00 134.00 2.00 6,000
Company Close Change High Low Volume
Abbott Lab. 394.33
Ferozsons (Lab) 211.40 200.88 202.50 -2.62 182,300
GlaxoSmithKline 176.40 170.00 173.00 1.84 237,500
Highnoon (Lab) 537.00 530.00 537.00 2.50 10,450
Otsuka Pak 320.00
Sanofi-Aventis 741.89 728.00 741.89 48.53 500
The Searle Comp 183.50 178.00 178.42 -3.88 275,700
Company Close Change High Low Volume
Altern Energy 32.95 31.56 31.56 -0.44 1,500
Engro Powergen 21.50 20.81 21.40 0.26 134,000
Hub Power Co 92.45 88.60 89.93 -2.12 3,349,500
Kot Addu Power 23.23 22.82 22.92 -0.32 963,000
K-Electric Ltd. 3.99 3.82 3.84 -0.06 1,601,000
Kohinoor Energy 30.00
Lalpir Power 11.75 11.65 11.75 0.00 78,000
Nishat Chun.Power 15.45 15.00 15.01 -0.32 201,500
Nishat Power 24.50 22.90 22.99 -1.03 36,000
Saif Power Ltd. 20.05 20.00 20.00 0.00 29,500
Tri-Star Power XD 3.70 3.26 3.26 -0.21 52,500
Company Close Change High Low Volume
Attock Refinery 95.88 92.02 93.05 -2.12 771,800
Byco Petroleum 6.90 6.75 6.83 -0.09 159,000
National Refinery 117.50 114.00 114.61 -1.50 203,000
Pak Refinery 17.80 16.65 17.05 -0.03 1,939,500
Company Close Change High Low Volume
Al-Abbas Sugar 215.00 214.00 214.50 -0.50 1,200
Adam Sugar 19.40
Faran Sugar 53.70 53.70 51.50 0.00 4,000
Habib-ADM Ltd. 39.51
J.D.W Sugar 260.00 260.00 260.00 -10.00 300
Mirpurkhas Sugar 67.00 63.01 63.51 -0.79 2,500
Noon Sugar XD 52.50
Shahmurad Sugar 94.20 85.00 88.86 0.52 7,900
Shakarganj Limited 36.45
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 19.19 18.50 19.19 0.63 18,500
Company Close Change High Low Volume
Dewan Farooque Sp 1.90 1.80 1.80 0.07 14,500
Gadoon Textile 239.00 233.00 237.00 -3.00 7,600
Kohinoor Spining 2.00 1.92 1.99 0.04 44,500
Nagina Cotton 58.69 52.06 56.49 0.52 1,500
Saif Textile 16.90 16.90 16.90 -0.39 500
Company Close Change High Low Volume
Artistic Denim 63.00
Azgard Nine R 1.95 1.76 1.77 -0.15 187,500
Blessed Tex. 329.15 329.00 329.15 21.53 6,700
Crescent Tex. 24.74 24.00 24.02 -0.93 28,500
Dawood Law 193.57
Gul Ahmed 45.18 43.50 44.19 -0.52 675,000
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 51.10 44.46 46.73 -1.07 1,500
Kohinoor Ind. 3.26 3.15 3.15 -0.06 10,000
Kohinoor Textile 40.50
Masood Textile 66.00 66.00 66.00 0.87 500
Nishat (Chun) 40.51 39.60 39.67 -1.12 232,500
Nishat Mills Ltd 109.00 107.00 107.37 -0.99 337,300
Company Close Change High Low Volume
Pak Tabacco 1793.00 1793.00 1793.00 46.01 20
Khyber Tobacco 228.00 220.00 226.50 7.00 1,700
Company Close Change High Low Volume
P.I.A.C. (A) 5.16 4.95 5.09 -0.02 392,500
Pak Int Bulk 10.75 10.41 10.48 -0.15 1,835,500
Pak Int Cont 182.00 182.00 182.00 2.44 300
P.N.S.C 80.92 78.25 78.25 -2.15 4,500
Company Close Change High Low Volume
Avanceon Ltd 37.25 35.80 36.04 -0.83 2,355,500
Hum Network 2.72 2.57 2.63 -0.16 602,500
Media Times Ltd 0.99 0.82 0.84 -0.06 113,500
Netsol Tech. 54.95 52.62 53.56 -0.59 668,500
PTCL 8.80 8.55 8.56 -0.20 185,500
Systems Limited 156.00 151.00 152.81 -0.99 171,000
Telecard Limited 1.35 1.26 1.32 0.01 13,500
TRG Pak Ltd 24.24 23.20 23.34 -0.83 3,902,500
WorldCall Telecom 0.97 0.93 0.94 -0.01 664,500
Company Close Change High Low Volume
Punjab Oil XD 158.01
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