Pakistan Stock Exchange:

KARACHI March 12:

Mar 12, 2020

Company Up Company Down
Sanofi-Aventis 48.30 Island Textile 90.00
Sapphire Tex. 47.49 Philip Morris Pak. 76.97
Bata (Pak) 30.98 Shezan Inter. 24.49
Highnoon (Lab) 21.99 Blessed Tex. 18.15
Hinopak Motor 20.97 Mari Petroleum 16.40
Company Close Change High Low Volume
AL-Ghazi Tractors 288.49 270.50 273.00 -3.36 2,200
Atlas Honda Ltd 384.00 384.00 384.00 0.00 400
Ghandhara Ind. 122.45 114.50 116.40 -1.54 1,042,300
Ghandhara Nissan 69.88 64.55 65.52 -0.57 464,000
Honda Atlas Cars 220.00 210.00 210.50 -7.29 95,900
Hinopak Motor 419.95 380.00 419.95 20.97 300
Indus Motor Co XD 1020.00 1001.00 1006.21 -0.83 1,380
Millat Tractors XD 640.00 633.50 636.09 -2.32 17,150
Pak Suzuki 230.98 220.52 222.07 -3.04 269,900
Sazgar Eng XR 174.89 162.00 172.16 1.11 63,200
Company Close Change High Low Volume
Agriautos Ind. 201.15 190.00 194.00 -6.00 15,500
Atlas Battery 145.50 140.00 140.63 -1.33 5,900
Bal.Wheels 60.99 53.84 53.84 -4.05 4,000
Exide (PAK) 257.00 252.00 252.00 2.75 2,400
General Tyre 51.50 49.51 49.83 -1.06 117,000
Thal Limited XD 373.00 365.00 370.20 -4.52 13,600
Company Close Change High Low Volume
Attock Cement 127.00 120.00 124.90 2.66 199,000
Cherat Cement 88.12 82.00 85.95 3.59 7,517,000
D.G.K. Cement 89.50 85.40 85.92 -1.98 7,755,500
Fauji Cement 19.40 17.95 18.47 0.05 15,977,500
Fecto Cement 23.00 21.51 21.60 -1.28 25,500
Gharibwal Cement 17.40 15.92 16.04 -1.07 1,191,000
Javedan Corp 29.39 27.00 28.10 0.63 29,000
Kohat Cement 132.00 121.00 125.34 -1.53 820,000
Lucky Cement 573.98 550.25 555.00 -4.74 1,030,300
Maple Leaf 31.10 29.06 29.39 -1.35 17,635,500
Pioneer Cement 44.30 41.60 44.17 2.76 9,603,000
Company Close Change High Low Volume
Archroma Pak 600.00 589.99 600.00 5.00 3,250
Akzo Nobel Pak 270.00 270.00 270.00 0.00 88,500
Arif Habib Corp 32.91
Berger Paints 74.00 73.00 73.88 -1.12 6,000
Biafo Ind XDXB 154.50 150.00 150.69 -4.69 4,100
Colgate Palmolive 2387.99
Engro Polymer 30.50 29.35 29.51 -0.59 1,685,500
Ghani Gases 7.51
ICI Pakistan 699.00 680.00 680.10 -9.96 12,250
Ittehad Chem 20.35 19.25 19.33 -0.48 54,500
Lotte Chemical 12.45 12.01 12.07 -0.15 1,165,000
Leiner Pak Gelat 18.19
Nimir Ind. Chem. 59.50
Sitara Chemical 260.00
Sitara Peroxide 20.47 19.50 19.50 -1.15 148,000
Wah-Noble 195.00
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 89.11 88.00 88.90 -0.70 11,000
Askari Bank 18.49 17.90 17.90 -0.21 1,477,000
Bank Al-Falah 45.00 43.00 44.69 1.64 913,500
Bank AL-Habib 75.90 72.50 74.70 2.23 898,000
Bank Of Khyber 13.40 13.10 13.37 -0.01 43,500
B.O.Punjab 11.32 10.90 10.94 -0.15 9,988,000
Faysal Bank 17.50 16.75 17.00 0.20 144,500
Habib Bank 151.50 146.00 147.83 2.62 2,048,900
Habib Metropolitan 39.40 38.89 39.00 0.11 7,500
JS Bank Ltd 5.40 5.31 5.31 0.06 115,500
MCB Bank Ltd 196.00 190.01 193.99 1.75 424,100
Meezan Bank 93.00 89.80 90.04 -0.63 219,500
National Bank 34.80 33.11 33.27 -0.77 519,500
Soneri Bank Ltd 11.39 11.00 11.00 0.20 4,000
United Bank 157.00 152.50 155.19 3.56 1,784,900
Company Close Change High Low Volume
Ados Pakistan 20.46
Bolan Casting 42.46 41.11 42.45 -0.55 3,000
Crescent Steel 54.00 52.00 52.00 -1.98 18,000
Dadex Eternit 23.51
Int Industries Ltd. 116.40 108.50 109.63 -3.70 523,000
Inter Steel Ltd 56.50 53.00 53.48 -2.47 1,318,500
K.S.B.Pumps 172.00 167.51 167.51 -4.62 300
Company Close Change High Low Volume
Engro Fertilizer 63.70 61.60 61.80 -0.22 1,077,000
Engro Corp 311.49 303.00 304.90 -2.57 618,300
Fatima Fert. 25.69 24.80 24.85 -0.20 59,000
Fauji Fert Bin 17.30 16.80 16.85 -0.24 497,500
Fauji Fert. XD 102.50 100.25 100.27 -1.13 510,400
Company Close Change High Low Volume
Ghani Glass Ltd. 41.94 41.00 41.42 0.19 18,000
Shabbir Tiles 9.28 8.77 8.79 -0.29 341,000
Tariq Glass Ind 111.49 105.20 106.29 -2.91 118,000
Company Close Change High Low Volume
Adamjee Ins 43.15 40.10 40.39 -1.74 278,000
Askari Life Ass 8.35
Century Insurance 18.10 17.02 18.10 1.08 1,500
Cyan Limited 91.13
EFU General 105.99 105.99 100.00 0.00 200
EFU Life Assr 193.98 193.97 193.98 1.97 1,200
Habib Insurance 9.20
IGI Insurance 8.05
IGI Life Ins 18.55 17.67 18.13 -0.86 9,500
Jubilee Gen Ins. 51.90 51.30 51.36 0.11 6,000
Pak Reinsurance 29.25 28.28 28.28 0.12 4,000
Premier Ins. 6.50
TPL Insurance 22.24
United Insurance 8.99 8.56 8.65 -0.35 7,500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 16.62 15.01 16.14 0.53 12,500
Service Ind. Ltd XB 900.00 852.10 860.00 -11.72 3,400
Company Close Change High Low Volume
Allied Rent 20.75
B.R.R.Guardian 8.74 8.49 8.59 0.00 54,000
Habib Modaraba 9.45 9.18 9.40 0.00 4,500
Paramount Mod 5.50 5.50 5.50 0.50 500
UDL Modaraba 8.49
Company Close Change High Low Volume
AKD Capital 90.10 88.40 88.50 -6.55 1,200
Pak Hotels 101.00 101.00 100.11 0.00 200
Shifa Int Hosp 290.52 285.00 289.23 -1.29 5,500
Synthetic Prod 41.00 39.70 39.81 -0.19 2,213,000
Tri-Pack Films 108.23 103.00 105.33 4.18 47,500
Company Close Change High Low Volume
Mari Petroleum 1249.89 1175.00 1196.49 -16.40 92,420
Oil & Gas Deve 111.72 104.61 105.39 0.34 6,561,400
Pak Oilfields 312.80 296.54 297.88 -2.96 893,400
Pak Petroleum 103.75 96.75 97.31 -0.94 10,329,800
Company Close Change High Low Volume
Attock Petroleum 344.00 335.00 335.78 -8.15 9,500
Burshane LPG 26.99 26.99 26.99 0.00 500
Hascol Petrol 19.90 18.90 19.11 -0.19 13,426,000
PSO 168.70 159.70 161.13 -2.82 2,634,200
Shell Pakistan 169.70 163.05 163.97 -0.43 116,300
Sui North Gas 68.39 65.30 65.86 -0.98 368,500
Sui South Gas 16.80 16.02 16.12 -0.47 511,000
Company Close Change High Low Volume
Century Paper 60.58 58.00 58.48 -1.51 110,000
Cherat Pack. 122.90 111.62 113.01 -3.23 177,200
Merit Packaging 10.25 10.03 10.06 0.00 125,000
Packages Ltd 354.90 342.00 343.71 -4.67 23,600
Company Close Change High Low Volume
Abbott Lab. 400.00 390.00 400.00 12.50 7,300
Ferozsons (Lab) 233.31 225.10 228.12 10.07 602,700
GlaxoSmithKline 193.00 177.50 185.98 0.25 1,469,900
Highnoon (Lab) 565.00 540.00 562.96 21.99 36,150
Otsuka Pak 328.00 311.55 328.00 -7.00 300
Sanofi-Aventis 638.30 711.00 738.30 48.30 4,400
The Searle Comp 199.24 189.00 195.77 9.56 5,209,200
Company Close Change High Low Volume
Altern Energy XD 28.00 28.00 28.00 0.00 500
Engro Powergen 21.05 20.14 20.35 -0.65 32,000
Hub Power Co 88.18 85.30 86.47 0.49 4,163,000
Kot Addu Power 22.35 21.51 21.61 -0.21 1,489,000
K-Electric Ltd. 3.75 3.52 3.53 -0.11 5,126,000
Kohinoor Energy 29.99 28.50 29.25 -0.75 27,000
Lalpir Power 12.39 11.90 11.90 0.45 2,000
Nishat Chun.Power 14.30 13.91 14.00 -0.06 125,000
Nishat Power XD 22.00 21.00 21.65 0.12 11,500
Saif Power Ltd. 18.80 18.80 18.80 0.10 500
Tri-Star Power XD 3.12 2.99 3.00 -0.15 12,000
Company Close Change High Low Volume
Attock Refinery 106.20 99.55 102.53 -1.60 2,951,300
Byco Petroleum 6.95 6.36 6.40 -0.37 1,557,000
National Refinery 132.50 125.00 127.35 -1.47 843,200
Pak Refinery 16.60 15.53 15.78 -0.69 1,044,500
Company Close Change High Low Volume
Al-Abbas Sugar 204.00 204.00 204.00 0.00 500
Adam Sugar 19.40
Faran Sugar 52.00
Habib-ADM Ltd. 38.25
J.D.W Sugar 286.22 270.00 286.15 18.65 2,800
Mirpurkhas Sugar 62.50 62.05 62.28 -2.22 1,000
Noon Sugar XD 50.00
Shahmurad Sugar 91.67 90.00 91.39 2.60 2,200
Shakarganj Limited 39.50 38.51 38.51 -2.49 3,500
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 19.02
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 39.89
Crescent Cotton 39.89
Dewan Farooque Sp 1.61 1.22 1.51 -0.19 91,500
Gadoon Textile 244.99 230.00 230.00 -4.99 30,500
Kohinoor Spining 1.87 1.80 1.80 -0.08 37,500
Nagina Cotton 52.49 52.25 52.25 3.00 1,000
Premium Tex. 259.92
Saif Textile 16.60 16.40 16.50 -0.51 2,000
Sally Textile 14.75
Sana Industries 46.00
Company Close Change High Low Volume
Artistic Denim 58.59
Azgard Nine R 2.39 1.91 2.13 0.31 717,500
Blessed Tex. 340.00 340.00 340.00 -18.15 100
Crescent Tex. 24.50 23.70 23.95 -0.05 30,500
Dawood Law 190.00 190.00 190.00 -6.99 200
Gul Ahmed 44.15 42.57 42.72 -0.06 888,000
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 49.93 46.50 49.93 -0.06 2,000
Kohinoor Ind. 3.10 3.01 3.04 -0.01 3,500
Kohinoor Textile 46.00 42.50 44.46 -0.54 135,500
Masood Textile 62.02
Nishat (Chun) 43.00 40.61 40.95 -0.06 1,520,000
Nishat Mills Ltd 107.50 102.25 103.69 -0.74 1,089,200
Company Close Change High Low Volume
Pak Tabacco 1800.00 1789.00 1800.00 -2.00 180
Khyber Tobacco 223.00 218.00 220.00 5.00 400
Company Close Change High Low Volume
P.I.A.C. (A) 4.99 4.86 4.90 -0.04 390,000
Pak Int Bulk 11.35 10.81 10.91 -0.35 3,037,000
Pak Int Cont 180.00 178.00 179.75 -0.75 1,300
P.N.S.C 82.00 76.01 76.67 -2.33 9,000
Company Close Change High Low Volume
Avanceon Ltd 36.25 34.51 35.39 0.20 2,441,000
Hum Network 2.65 2.55 2.60 -0.05 71,500
Netsol Tech. 53.00 51.28 51.55 0.08 226,500
PTCL 8.54 8.21 8.23 -0.15 136,500
Systems Limited 153.29 149.50 149.76 -1.05 194,000
Telecard Limited 1.40 1.30 1.34 -0.05 62,500
TRG Pak Ltd 24.20 22.43 22.73 -1.01 6,615,500
WorldCall Telecom 0.90 0.82 0.83 -0.06 2,307,500
Company Close Change High Low Volume
Punjab Oil XD 156.62 156.62 156.62 10.23 200
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