Pakistan Stock Exchange:

KARACHI March 11:

Mar 11, 2020

Company Up Company Down
Colgate Palm 155.99 Unilever Foods 190.00
Philip Morris Pak 88.97 Sapphire Fiber 50.12
Mari Petroleum 49.38 Sanofi-Aventis 49.67
Bata (Pak) 26.16 Service Ind. Ltd 23.28
Archroma Pak 25.00 Pak Oilfields 21.29
Company Close Change High Low Volume
AL-Ghazi Tractors 280.00 275.00 276.36 0.69 3,000
Atlas Honda Ltd 384.00
Ghandhara Ind. 119.58 112.10 117.94 6.18 1,016,500
Ghandhara Nissan 66.09 60.60 66.09 4.32 479,000
Honda Atlas Cars 223.00 210.11 217.79 4.48 416,800
Hinopak Motor 398.98 375.00 398.98 2.38 600
Indus Motor Co 1010.00 982.00 1007.04 11.84 2,660
Millat Tractors 641.99 630.00 638.41 18.45 40,350
Pak Suzuki 225.11 212.00 225.11 14.72 461,900
Sazgar Eng XR 171.70 164.50 171.05 6.35 110,000
Company Close Change High Low Volume
Agriautos Ind. 204.00 190.00 200.00 0.00 6,500
Atlas Battery 143.67 137.11 141.96 1.83 4,800
Bal.Wheels 57.89
Exide (PAK) 249.77 249.00 249.25 10.04 300
General Tyre 52.01 49.50 50.89 1.33 523,000
Thal Limited 380.00 365.00 376.22 -3.20 17,400
Company Close Change High Low Volume
Attock Cement 124.52 115.00 122.24 5.85 240,000
Cherat Cement 82.36 77.61 82.36 5.38 6,533,500
D.G.K. Cement 90.10 84.10 87.90 2.36 8,904,000
Fauji Cement 19.22 17.95 18.42 -0.27 16,094,000
Fecto Cement 23.25 22.01 22.88 0.74 23,500
Gharibwal Cement 18.56 16.24 17.11 -0.24 3,411,000
Javedan Corp 27.47 27.45 27.47 1.79 3,500
Kohat Cement 127.11 119.40 126.87 8.07 2,505,000
Lucky Cement 583.00 556.00 559.74 -6.73 1,211,200
Maple Leaf 31.90 29.30 30.74 0.76 27,881,000
Pioneer Cement 41.41 40.35 41.41 2.70 12,333,000
Company Close Change High Low Volume
Archroma Pak 600.00 575.00 595.00 25.00 11,750
Akzo Nobel Pak 270.00 270.00 270.00 0.00 300
Arif Habib Corp 32.91
Berger Paints 75.00 75.00 75.00 1.03 5,500
Biafo Ind 160.94 154.00 155.38 0.47 12,500
Colgate Palmolive 2387.99 2387.99 2387.99 155.99 20
Engro Polymer 30.50 28.80 30.10 1.47 2,529,500
Ghani Gases 7.51
ICI Pakistan XD 693.98 685.00 690.06 9.61 12,000
Ittehad Chem 20.23 19.50 19.81 -0.12 26,000
Lotte Chemical 12.45 12.12 12.22 0.20 2,244,000
Leiner Pak Gelat 18.19
Nimir Ind. Chem. 59.50
Sitara Chemical 260.01 260.00 260.00 3.67 2,400
Sitara Peroxide 20.75 19.65 20.65 1.25 716,500
Wah-Noble 195.00 195.00 195.00 0.00 300
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 91.00 89.50 89.60 1.58 14,500
Askari Bank 18.23 17.90 18.11 0.22 1,093,500
Bank Al-Falah 43.31 39.16 43.05 2.57 4,052,500
Bank AL-Habib 73.15 68.00 72.47 4.07 878,500
Bank Of Khyber 13.41 13.00 13.38 -0.04 18,000
B.O.Punjab 11.15 10.70 11.09 0.37 8,242,500
Faysal Bank 17.00 16.26 16.80 0.54 128,500
Habib Bank 147.00 138.00 145.21 6.25 2,319,100
Habib Metropolitan 39.00 38.11 38.89 -0.76 1,034,500
JS Bank Ltd 5.35 5.25 5.25 -0.10 73,500
MCB Bank Ltd 193.89 185.66 192.24 6.58 533,200
Meezan Bank 91.90 87.52 90.67 2.68 652,000
National Bank 34.57 32.90 34.04 1.42 1,432,000
Soneri Bank Ltd 11.90 10.01 10.80 -0.20 14,500
United Bank 154.00 143.00 151.63 3.36 4,792,300
Company Close Change High Low Volume
Ados Pakistan 20.46
Bolan Casting 43.00 41.90 43.00 1.00 4,000
Crescent Steel 56.99 53.65 53.98 -2.01 39,000
Dadex Eternit 23.51 23.51 23.51 -0.98 500
Int Industries Ltd. 117.02 110.00 113.33 -0.29 1,483,500
Inter Steel Ltd 59.45 54.50 55.95 -0.95 4,573,500
K.S.B.Pumps 175.00 165.00 172.13 4.37 18,600
Company Close Change High Low Volume
Engro Fertilizer 62.48 60.50 62.02 1.81 1,560,000
Engro Corp 312.00 301.50 307.47 6.47 1,229,100
Fatima Fert. 25.69 24.35 25.05 0.16 149,500
Fauji Fert Bin 17.40 16.85 17.09 0.21 673,500
Fauji Fert. XD 101.70 98.77 101.40 2.66 875,100
Company Close Change High Low Volume
Ghani Glass Ltd. 41.25 40.75 41.23 1.09 19,500
Shabbir Tiles 9.25 8.70 9.08 0.45 443,000
Tariq Glass Ind 110.95 106.50 109.20 5.50 837,000
Company Close Change High Low Volume
Adamjee Ins 42.42 38.75 42.13 2.48 311,500
Askari Life Ass 8.35
Century Insurance 18.00 17.02 17.02 -0.98 21,000
Cyan Limited 91.13
EFU General 103.00 103.00 100.00 0.00 100
EFU Life Assr 194.00 190.01 192.01 -2.73 200
Habib Insurance 9.21 9.20 9.20 0.00 10,000
IGI Insurance 8.05
IGI Life Ins 18.99 17.02 18.99 1.24 13,000
Jubilee Gen Ins. 52.00 51.00 51.25 1.25 5,000
Pak Reinsurance 28.30 28.00 28.16 -0.57 4,000
Premier Ins. 6.50 6.00 6.50 0.41 5,500
TPL Insurance 22.24
United Insurance 9.00 9.00 9.00 0.02 4,000
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 16.00 14.51 15.61 0.61 23,000
Service Ind. Ltd XB 900.00 868.50 871.72 -23.28 7,650
Company Close Change High Low Volume
Allied Rent 20.75
B.R.R.Guardian 8.64 8.05 8.59 -0.40 8,000
Habib Modaraba 9.40 9.40 9.40 0.30 1,000
Paramount Mod 5.00 5.00 5.00 -0.90 2,000
UDL Modaraba 8.49 8.01 8.49 0.20 5,000
Company Close Change High Low Volume
AKD Capital 95.50 95.05 95.05 -7.13 1,000
Pak Hotels 102.00 100.11 100.11 -5.89 600
Shifa Int Hosp 294.88 282.51 290.52 -0.56 7,100
Synthetic Prod 40.10 38.11 40.00 1.07 820,500
Tri-Pack Films 101.30 96.50 101.15 4.85 47,000
Company Close Change High Low Volume
Mari Petroleum 1225.00 1082.07 1212.89 49.39 818,460
Oil & Gas Deve 105.84 101.00 105.05 -2.53 15,543,000
Pak Oilfields 327.00 318.19 320.84 -21.29 3,585,400
Pak Petroleum 101.75 96.78 98.25 -5.81 23,618,400
Company Close Change High Low Volume
Attock Petroleum 344.41 316.00 343.93 22.05 127,300
Burshane LPG 26.99 26.99 26.99 0.24 500
Hascol Petrol 19.70 19.02 19.30 0.25 6,757,000
PSO 163.95 155.00 163.95 10.72 3,136,500
Shell Pakistan 164.97 156.00 164.40 10.22 108,600
Sui North Gas 67.44 63.50 66.84 3.52 954,000
Sui South Gas 16.66 16.00 16.59 0.26 716,500
Company Close Change High Low Volume
Century Paper 60.00 57.50 59.90 1.78 98,500
Cherat Pack. 116.24 109.00 116.24 7.60 194,700
Merit Packaging 10.25 9.92 10.06 0.06 283,500
Packages Ltd 357.45 342.01 348.38 8.54 23,400
Company Close Change High Low Volume
Abbott Lab. 391.50 375.25 387.50 -1.74 3,700
Ferozsons (Lab) 218.05 203.00 218.05 14.26 596,500
GlaxoSmithKline 186.99 177.60 185.73 7.50 589,800
Highnoon (Lab) 548.00 525.00 540.97 14.97 7,300
Otsuka Pak 335.00 335.00 335.00 2.50 100
Sanofi-Aventis 690.00 690.00 690.00 -49.67 50
The Searle Comp 186.21 177.00 186.21 12.18 1,691,200
Company Close Change High Low Volume
Altern Energy XD 28.00 27.99 28.00 1.03 29,000
Engro Powergen 21.00 20.25 21.00 0.74 57,000
Hub Power Co 87.80 85.00 85.98 1.16 3,785,000
Kot Addu Power 22.60 21.78 21.82 -0.30 1,804,000
K-Electric Ltd. 3.77 3.46 3.64 0.10 14,896,000
Kohinoor Energy 30.00 30.00 30.00 0.00 8,500
Lalpir Power 11.65 11.45 11.45 0.24 1,000
Nishat Chun.Power 14.39 13.85 14.06 0.05 111,000
Nishat Power 21.60 21.53 21.53 0.01 1,500
Saif Power Ltd. 18.85 18.70 18.70 0.15 1,000
Tri-Star Power XD 3.38 3.11 3.15 -0.01 13,000
Company Close Change High Low Volume
Attock Refinery 105.00 98.35 104.13 5.11 2,076,000
Byco Petroleum 7.05 6.70 6.77 0.02 533,000
National Refinery 128.82 122.00 128.82 8.42 585,900
Pak Refinery 17.00 16.10 16.47 -0.05 1,544,500
Company Close Change High Low Volume
Al-Abbas Sugar 205.01 204.00 204.00 -0.25 1,300
Adam Sugar 19.40
Faran Sugar 52.00 52.00 52.00 -3.64 5,500
Habib-ADM Ltd. 38.25
J.D.W Sugar 267.50
Mirpurkhas Sugar 64.50
Noon Sugar XD 50.00
Shahmurad Sugar 90.50 86.00 88.79 0.68 900
Shakarganj Limited 41.99 38.04 41.00 0.10 20,000
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 19.19 18.30 19.02 1.01 2,000
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 39.89
Crescent Cotton 39.89
Dewan Farooque Sp 1.70 1.60 1.70 -0.02 27,000
Gadoon Textile 235.00 233.00 234.99 0.72 3,000
Kohinoor Spining 2.00 1.87 1.88 -0.02 34,000
Nagina Cotton 49.25 48.96 49.25 -3.29 1,000
Premium Tex. 259.92 259.92 259.92 -0.08 0
Saif Textile 17.40 16.46 17.01 -0.68 13,500
Sally Textile 14.75
Sana Industries 46.00
Company Close Change High Low Volume
Artistic Denim 58.59 58.59 58.59 -4.41 1,000
Azgard Nine R 1.94 1.58 1.82 0.22 136,500
Blessed Tex. 358.15
Crescent Tex. 24.78 23.60 24.00 0.00 12,000
Dawood Law 196.99
Gul Ahmed 43.60 42.50 42.78 0.28 334,000
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 49.99 49.99 49.99 1.99 500
Kohinoor Ind. 3.10 3.04 3.05 -0.04 25,000
Kohinoor Textile 46.00 44.95 45.00 0.27 831,500
Masood Textile 62.02 62.02 62.02 -1.48 500
Nishat (Chun) 41.10 39.40 41.01 1.51 436,500
Nishat Mills Ltd 104.99 101.50 104.43 2.63 563,700
Company Close Change High Low Volume
Pak Tabacco 1802.00
Khyber Tobacco 215.00 215.00 215.00 -0.50 200
Company Close Change High Low Volume
P.I.A.C. (A) 5.00 4.70 4.94 0.18 1,007,000
Pak Int Bulk 11.60 11.16 11.26 -0.05 4,739,000
Pak Int Cont 183.00 180.00 180.50 -1.50 500
P.N.S.C 82.89 79.00 79.00 0.00 1,000
Company Close Change High Low Volume
Avanceon Ltd 35.70 34.25 35.19 0.54 1,539,000
Hum Network 2.78 2.61 2.65 0.00 257,000
Netsol Tech. 52.50 50.25 51.47 0.66 464,000
PTCL 8.70 8.25 8.38 0.08 197,500
Systems Limited 152.50 145.45 150.81 4.74 245,300
Telecard Limited 1.45 1.30 1.39 0.13 92,000
TRG Pak Ltd 24.10 22.75 23.74 0.39 6,138,000
WorldCall Telecom 0.92 0.84 0.89 0.05 1,108,000
Company Close Change High Low Volume
Punjab Oil XD 146.39 146.39 146.39 9.57 4,500
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