Pakistan Stock Exchange:

KARACHI March 6:

Mar 06, 2020

Company Up Company Down
Rafhan Maize 273.00 Philip Morris Pak. 100.05
Colgate Palm 90.01 Pak Services 67.86
Sanofi-Aventis 47.34 Bhanero Tex. 52.98
Nestle Pakistan 45.45 Hinopak Motor 24.00
Lucky Cement 31.40 Sapphire tex. 16.67
Company Close Change High Low Volume
AL-Ghazi Tractors 293.90 287.00 289.85 -0.15 5,800
Atlas Honda Ltd 384.00 384.00 384.00 2.20 200
Ghandhara Ind. 116.80 110.00 114.08 4.78 573,700
Ghandhara Nissan 65.65 62.50 63.67 2.02 494,000
Honda Atlas Cars 207.75 195.20 207.75 13.59 307,300
Hinopak Motor 386.00 386.00 386.00 -24.00 100
Indus Motor Co 1023.99 1000.00 1001.57 1.57 34,320
Millat Tractors 666.81 650.00 652.58 -3.16 71,850
Pak Suzuki 211.01 200.50 211.01 13.80 304,300
Sazgar Eng XR 162.00 150.00 155.49 -0.84 73,400
Company Close Change High Low Volume
Agriautos Ind. 196.00
Atlas Battery 150.50 147.00 147.02 1.53 9,600
Bal.Wheels 56.70 56.00 56.00 0.37 1,500
Exide (PAK) 250.51 245.00 248.36 -1.64 3,600
General Tyre 48.38 45.01 47.50 2.28 534,500
Thal Limited 390.00 385.00 389.99 5.99 800
Company Close Change High Low Volume
Attock Cement 104.81
Cherat Cement 71.73 68.50 71.69 4.65 3,778,000
D.G.K. Cement 81.72 78.05 80.67 4.29 13,119,000
Fauji Cement 17.92 16.91 17.88 1.13 29,955,000
Fecto Cement 21.84 21.00 21.84 1.42 29,500
Gharibwal Cement 16.23 15.18 16.23 1.06 1,050,000
Javedan Corp 25.00 24.51 24.51 -0.49 1,000
Kohat Cement 119.28 113.00 119.28 7.80 939,000
Lucky Cement 540.72 509.00 536.75 31.40 2,140,000
Maple Leaf 28.47 27.10 28.20 1.59 18,261,500
Pioneer Cement 36.59 34.89 36.59 2.39 5,011,500
Company Close Change High Low Volume
Archroma Pak 590.00 560.00 588.00 13.00 3,100
Akzo Nobel Pak 270.00 270.00 270.00 0.00 11,100
Arif Habib Corp 32.91
Berger Paints 71.00 70.00 70.00 3.00 3,000
Biafo Ind 172.50 170.00 171.99 3.54 18,800
Colgate Palmolive 2373.00 2125.01 2340.00 90.01 140
Engro Polymer 34.01 32.21 32.53 0.51 5,883,000
Ghani Gases 7.51
ICI Pakistan XD 711.00 699.99 710.00 19.18 37,500
Ittehad Chem 20.35 19.82 20.01 0.22 50,000
Lotte Chemical 13.05 12.70 12.80 0.19 3,326,000
Leiner Pak Gelat 18.19 18.00 18.19 1.19 5,000
Nimir Ind. Chem. 57.99 57.98 57.99 2.49 1,000
Pak Gum & Chem. 270.90
Sitara Chemical 18.82 17.78 18.42 0.83 664,000
Sitara Peroxide 18.15 17.42 17.59 -0.02 236,000
Wah-Noble 195.00 190.00 195.00 3.00 400
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 93.01 93.01 -1.99 11,500
Askari Bank 19.08 18.70 18.76 -0.02 340,000
Bank Al-Falah 48.95 45.71 46.04 -1.86 1,408,500
Bank AL-Habib 81.99 75.00 75.08 -2.70 954,500
Bank Of Khyber 13.50 12.85 13.41 0.02 13,500
B.O.Punjab 11.90 11.59 11.76 0.28 7,247,500
Faysal Bank 18.80 17.92 17.98 -0.72 613,000
Habib Bank 162.75 153.11 154.56 -5.12 1,503,700
Habib Metropolitan 39.75 38.50 38.50 -0.02 2,003,500
JS Bank Ltd 5.90 5.45 5.46 -0.07 408,500
MCB Bank Ltd 205.50 200.50 204.05 3.61 654,700
Meezan Bank 98.37 96.15 97.30 0.65 241,500
National Bank 35.90 35.00 35.53 0.56 1,064,000
Soneri Bank Ltd 11.55 11.16 11.16 0.06 15,500
United Bank 170.52 165.56 166.96 -3.29 726,200
Company Close Change High Low Volume
Ados Pakistan 22.00
Bolan Casting 42.87 40.55 41.80 0.33 9,000
Crescent Steel 57.00 54.90 55.82 0.82 55,000
Dadex Eternit 24.49
Int Industries Ltd. 109.02 103.50 107.92 6.03 1,711,000
Inter Steel Ltd 56.60 53.75 55.45 2.55 7,455,000
K.S.B.Pumps 181.00 173.45 176.05 0.93 24,600
Company Close Change High Low Volume
Engro Fertilizer 64.45 63.20 63.31 0.10 2,476,000
Engro Corp 334.00 320.00 328.67 10.83 1,283,300
Fatima Fert. 25.00 24.70 24.75 -0.01 79,000
Fauji Fert Bin 17.99 17.32 17.66 0.42 1,141,000
Fauji Fert. 107.00 104.75 106.68 2.47 1,134,500
Company Close Change High Low Volume
Ghani Glass Ltd. 42.00 40.77 41.80 1.23 32,500
Shabbir Tiles 9.37 9.13 9.19 0.13 717,000
Tariq Glass Ind 100.00 96.45 97.24 1.70 543,500
Company Close Change High Low Volume
Adamjee Ins 41.96
Askari Life Ass 8.50 8.49 8.49 -1.00 2,000
Century Insurance 18.23 17.95 18.00 0.96 22,500
Cyan Limited 91.13
EFU General 103.00 98.90 101.00 3.70 4,400
EFU Life Assr 194.99 194.48 194.74 4.59 200
Habib Insurance 9.15 9.00 9.15 0.15 11,500
IGI Insurance 8.05
IGI Life Ins 19.99 18.15 19.00 0.00 12,000
Jubilee Gen Ins. 53.94 53.00 53.01 0.01 3,500
Pak Reinsurance 29.35 28.50 29.00 1.06 4,000
Premier Ins. 6.50
TPL Insurance 20.41 20.41 20.41 1.16 500
United Insurance 9.00 8.84 9.00 -0.34 40,500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 16.50 15.20 15.47 -0.10 31,500
Service Ind. Ltd XB 985.08 939.90 959.90 39.26 6,250
Company Close Change High Low Volume
Allied Rent 11.00 11.00 11.00 0.00 10,000
B.R.R.Guardian 9.25 8.25 8.50 -0.19 14,000
Habib Modaraba 9.40 9.25 9.31 0.06 62,500
Paramount Mod 5.90
UDL Modaraba 8.50 8.30 8.30 0.28 4,000
Company Close Change High Low Volume
AKD Capital 115.07 100.03 102.18 -5.37 1,000
Pak Hotels 106.97 100.00 104.91 -1.84 2,500
Shifa Int Hosp 295.99 289.00 295.76 -2.24 6,300
Synthetic Prod 39.50 36.99 38.56 1.22 222,000
Tri-Pack Films 90.10 87.50 99.00 2.73 4,000
Company Close Change High Low Volume
Mari Petroleum 1230.00 1153.55 1199.23 -2.45 15,020
Oil & Gas Deve 126.40 123.06 123.76 1.05 4,560,300
Pak Oilfields 396.01 380.30 386.91 8.46 689,700
Pak Petroleum 119.70 116.40 119.09 2.99 4,293,900
Company Close Change High Low Volume
Attock Petroleum XD 350.05 345.00 345.78 -0.99 20,100
Burshane LPG 27.75 27.70 27.75 0.00 1,000
Hascol Petrol 21.60 20.65 20.94 0.42 18,709,000
PSO 176.84 170.30 173.54 4.98 38,555,000
Shell Pakistan 176.50 165.50 171.19 -2.24 181,400
Sui North Gas 70.75 68.89 70.06 1.99 1,379,500
Sui South Gas 17.15 16.75 16.84 0.31 1,687,000
Company Close Change High Low Volume
Century Paper 61.89 58.73 59.12 0.69 388,500
Cherat Pack. 106.61 101.90 105.04 5.40 253,100
Merit Packaging 10.90 10.45 10.60 0.23 357,500
Packages Ltd 379.00 367.00 368.49 1.36 112,300
Company Close Change High Low Volume
Abbott Lab. 400.00 380.00 388.77 -5.56 82,500
Ferozsons (Lab) 213.70 204.00 206.09 3.59 211,300
GlaxoSmithKline 179.70 174.00 176.95 3.95 292,600
Highnoon (Lab) 540.00 531.02 535.06 -1.94 6,600
Otsuka Pak 320.00
Sanofi-Aventis 793.82 740.00 789.23 47.34 3,900
The Searle Comp 188.70 180.00 184.53 6.11 753,900
Company Close Change High Low Volume
Altern Energy 32.18 31.70 31.76 0.20 16,500
Engro Powergen 21.70 21.20 21.59 0.19 14,000
Hub Power Co 93.53 90.00 92.51 2.58 4,468,000
Kot Addu Power 24.00 23.00 23.33 0.41 2,942,000
K-Electric Ltd. 4.04 3.89 3.99 0.15 3,406,5000
Kohinoor Energy 30.75 30.00 30.75 0.75 4,000
Lalpir Power 11.80 11.75 11.75 0.00 52,500
Nishat Chun.Power 15.25 15.00 15.01 0.00 246,500
Nishat Power 23.00 22.50 23.00 0.01 3,000
Saif Power Ltd. 20.70 19.75 20.50 0.50 2,000
Tri-Star Power XD 3.45 3.13 3.20 -0.06 35,500
Company Close Change High Low Volume
Attock Refinery 99.45 94.00 97.19 4.14 1,236,300
Byco Petroleum 7.25 6.82 7.16 0.31 1,044,500
National Refinery 120.61 115.70 116.98 2.37 666,500
Pak Refinery 17.48 16.80 16.85 -0.20 1,874,500
Company Close Change High Low Volume
Al-Abbas Sugar 214.50
Adam Sugar 19.40
Faran Sugar 52.00 52.00 52.00 0.50 500
Habib-ADM Ltd. 38.50 38.00 38.25 -1.26 2,000
J.D.W Sugar 250.00 241.80 250.00 -10.00 300
Mirpurkhas Sugar 64.10 64.10 64.10 0.59 900
Noon Sugar XD 53.00 50.00 52.01 -0.49 15,500
Shahmurad Sugar 92.50 91.49 92.25 3.39 1,800
Shakarganj Limited 39.00 36.00 39.00 2.55 113,000
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 18.50 18.50 18.50 -0.69 2,000
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 39.89
Crescent Cotton 39.89
Dewan Farooque Sp 1.82 1.72 1.82 0.02 45,000
Gadoon Textile 239.99 227.00 238.31 1.31 2,700
Kohinoor Spining 2.07 2.00 2.01 0.02 172,500
Nagina Cotton 57.94 52.80 52.80 -3.69 5,000
Premium Tex. 260.00
Saif Textile 17.00 17.00 17.00 0.10 1,000
Sally Textile 14.75
Sana Industries 46.00
Company Close Change High Low Volume
Artistic Denim 63.00
Azgard Nine R 2.40 2.00 2.19 042 969,000
Blessed Tex. 352.19 343.00 352.19 23.04 5,800
Crescent Tex. 24.98 23.80 24.02 0.00 59,000
Dawood Law 197.00 196.98 196.99 3.42 200
Gul Ahmed 45.48 43.31 43.52 -0.67 711,500
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 47.15 46.50 47.15 0.42 6,500
Kohinoor Ind. 3.33 3.26 3.30 0.15 6,500
Kohinoor Textile 41.79 40.80 41.42 0.92 406,500
Masood Textile 70.00 68.25 68.25 2.25 1,500
Nishat (Chun) 41.15 40.00 40.42 0.75 449,000
Nishat Mills Ltd 110.51 107.98 108.56 1.19 2,378,900
Company Close Change High Low Volume
Pak Tabacco 1797.00 1668.02 1797.00 4.00 40
Khyber Tobacco 227.50 220.00 222.00 -6.50 1,100
Company Close Change High Low Volume
P.I.A.C. (A) 5.23 5.00 5.11 0.02 1,263,500
Pak Int Bulk 11.48 10.58 11.39 0.91 21,493,000
Pak Int Cont 185.00 179.11 182.00 0.00 1,000
P.N.S.C 80.00 78.07 78.08 -0.17 5,000
Company Close Change High Low Volume
Avanceon Ltd 37.90 36.31 36.92 -0.88 436,500
Hum Network 2.75 2.63. 2.70 0.07 213,500
Netsol Tech. 55.90 53.00 56.16 0.60 560,000
PTCL 8.98 8.55 8.66 0.10 1,340,000
Systems Limited 157.90 153.75 154.06 1.25 244,000
Telecard Limited 1.43 1.31 1.37 0.05 78,000
TRG Pak Ltd 24.97 23.50 24.67 1.33 12,836,000
WorldCall Telecom 1.01 0.94 0.99 0.05 8,836,500
Company Close Change High Low Volume
Punjab Oil XD 147.01 147.01 147.01 -11.00 200
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