Pakistan Stock Exchange:

KARACHI March 14:

Mar 14, 2020

Company Up Company Down
Unilever Foods 90.00 Pak Tobacco 134.68
Sapphire Tex. 49.99 Bata (Pak) 57.38
Archroma Pak 40.19 Sapphire Fiber 46.99
Mari Petroleum 24.05 Otsuka Pak 24.49
Murree Brewery XD 22.10 Indus Motor Co XD 23.39
Company Close Change High Low Volume
AL-Ghazi Tractors 275.00 263.00 273.00 0.98 2,100
Atlas Honda Ltd 360.00 360.00 360.00 0.00 100
Ghandhara Ind. 108.00 101.66 104.72 -4.59 607,700
Ghandhara Nissan 61.89 57.01 60.07 -1.10 200,500
Honda Atlas Cars 205.90 188.00 203.72 3.40 124,300
Hinopak Motor 419.95
Indus Motor Co XD 110.00 1020.00 1053.13 -23.39 24,760
Millat Tractors XD 635.00 590.00 631.96 7.02 31,350
Pak Suzuki 206.50 194.51 204.16 -3.34 159,100
Sazgar Eng 163.38 151.10 157.15 -5.22 11,900
Company Close Change High Low Volume
Agriautos Ind. 195.00 190.00 190.00 -0.19 7,700
Atlas Battery 134.95 122.92 132.13 -0.04 15,300
Bal.Wheels 53.84
Exide (PAK) 238.00 218.57 233.20 -1.82 3,100
General Tyre 48.15 44.70 47.31 -0.63 243,000
Thal Limited XD 363.00 352.15 361.50 2.51 300
Company Close Change High Low Volume
Attock Cement 114.50 108.03 110.83 -5.33 180,000
Cherat Cement 80.87 74.38 78.98 -0.99 7,223,500
D.G.K. Cement 83.70 74.99 81.36 0.73 12,791,500
Fauji Cement 17.40 15.99 17.18 -0.01 20,948,500
Fecto Cement 21.72 20.00 21.72 1.42 46,000
Gharibwal Cement 16.42 14.50 16.09 0.74 974,500
Javedan Corp 27.70 24.50 27.70 1.56 3,000
Kohat Cement 125.00 109.82 123.11 5.03 820,500
Lucky Cement 512.00 480.86 499.03 -18.02 3,978,100
Maple Leaf 28.00 25.51 27.58 0.16 25,705,000
Pioneer Cement 43.80 38.41 42.49 1.19 10,536,000
Company Close Change High Low Volume
Archroma Pak 621.13 560.00 620.69 40.19 31,850
Akzo Nobel Pak 270.00
Arif Habib Corp 32.91
Berger Paints 73.50 70.00 73.50 -0.38 3,500
Biafo Ind XDXB 152.00 140.00 146.02 -2.98 3,800
Colgate Palmolive 2387.99
Engro Polymer 29.84 26.00 29.18 1.29 4,541,000
Ghani Gases 7.51
ICI Pakistan 688.71 610.01 663.49 19.83 55,400
Ittehad Chem 22.12 20.95 22.12 1.44 414,500
Lotte Chemical 11.80 11.00 11.72 0.00 2,855,500
Leiner Pak Gelat 18.19
Nimir Ind. Chem. 59.50
Sitara Chemical 262.00 257.00 261.36 4.50 10,000
Sitara Peroxide 18.79 17.90 18.10 -0.50 36,000
Wah-Noble 188.00 188.00 195.00 0.00 100
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 87.90 82.50 87.72 3.71 14,500
Askari Bank 17.80 17.11 17.78 0.10 225,000
Bank Al-Falah 44.00 41.50 43.02 0.19 876,500
Bank AL-Habib 71.15 61.86 66.20 -0.31 1,288,000
Bank Of Khyber 13.40 13.40 13.40 0.01 12,000
B.O.Punjab 10.25 9.55 10.10 -0.10 31,115,500
Faysal Bank 16.79 15.40 16.50 0.01 225,000
Habib Bank 142.00 128.11 139.32 1.57 1,962,000
Habib Metropolitan 37.00 36.00 36.34 -0.69 12,500
JS Bank Ltd 5.25 4.72 5.18 -0.02 660,000
MCB Bank Ltd XD 187.00 172.98 181.39 -4.61 2,428,000
Meezan Bank 86.00 78.30 82.95 -1.24 960,000
National Bank 31.75 29.50 31.53 0.43 1,133,000
Soneri Bank Ltd 10.80 10.31 10.65 -0.45 25,000
United Bank 145.00 136.05 141.83 -4.46 4,047,700
Company Close Change High Low Volume
Ados Pakistan 20.46
Bolan Casting 42.83 42.82 42.82 0.97 1,000
Crescent Steel 50.00 47.20 49.83 -0.67 39,000
Dadex Eternit 23.51
Int Industries Ltd. 106.40 96.30 103.70 0.16 1,250,600
Inter Steel Ltd 52.10 46.59 51.23 1.14 3,061,000
K.S.B.Pumps 169.99 153.00 168.92 4.92 5,900
Company Close Change High Low Volume
Engro Fertilizer 59.90 55.25 59.52 0.51 2,020,500
Engro Corp 292.40 266.00 289.62 3.60 2,688,700
Fatima Fert. 24.49 23.41 24.04 -0.67 55,500
Fauji Fert Bin 16.20 15.08 15.93 -0.28 699,000
Fauji Fert. XD 97.50 92.99 95.31 -1.05 1,775,600
Company Close Change High Low Volume
Ghani Glass Ltd. 40.49 39.20 40.30 -0.11 10,000
Shabbir Tiles 8.29 7.95 8.00 -0.33 278,500
Tariq Glass Ind 102.00 98.20 99.80 0.36 137,000
Company Close Change High Low Volume
Adamjee Ins 38.69 35.20 37.62 0.03 458,500
Askari Life Ass 8.35
Century Insurance 17.50 17.49 17.50 0.30 5,500
Cyan Limited 91.13
EFU General 100.00 100.00 100.00 0.00 200
EFU Life Assr 197.90 190.00 194.99 8.24 11,800
Habib Insurance 9.20
IGI Insurance 8.05
IGI Life Ins 18.13
Jubilee Gen Ins. 51.90 50.50 51.00 -0.50 13,500
Pak Reinsurance 28.01 26.21 27.05 -0.95 38,500
Premier Ins. 7.50 7.50 7.50 1.00 500
TPL Insurance 22.24
United Insurance 8.65
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 15.69 14.06 15.20 0.18 4,500
Service Ind. Ltd XB 810.00 755.00 803.00 2.23 7,000
Company Close Change High Low Volume
Allied Rent 20.75
B.R.R.Guardian 9.24 8.25 8.50 -0.49 78,000
Habib Modaraba 9.71 9.04 9.71 0.66 2,500
Paramount Mod 5.50
UDL Modaraba 8.75 7.55 8.53 0.04 39,000
Company Close Change High Low Volume
AKD Capital 88.50
Pak Hotels 100.11
Shifa Int Hosp 293.00 262.00 290.89 14.89 10,600
Synthetic Prod 41.39 36.16 38.13 -0.61 24,000
Tri-Pack Films 100.00 95.05 99.00 -2.83 12,000
Company Close Change High Low Volume
Mari Petroleum 1150.01 1070.00 1142.79 24.05 36,860
Oil & Gas Deve 105.20 96.20 104.18 4.02 4,992,200
Pak Oilfields XD 294.30 263.00 289.81 9.08 968,000
Pak Petroleum 94.99 87.00 93.97 1.33 8,779,200
Company Close Change High Low Volume
Attock Petroleum 330.00 293.23 307.62 -6.38 78,200
Burshane LPG 26.86 23.50 26.43 1.32 9,500
Hascol Petrol 18.40 16.58 18.05 0.23 20,217,000
PSO 160.00 143.00 158.49 6.79 2,554,600
Shell Pakistan 155.00 143.30 153.84 -0.24 50,000
Sui North Gas 63.40 58.20 62.11 -0.06 966,500
Sui South Gas 15.50 14.51 15.24 -0.29 750,000
Company Close Change High Low Volume
Century Paper 58.40 54.50 55.53 -2.87 422,000
Cherat Pack. 107.89 99.50 105.14 -0.97 114,100
Merit Packaging 9.35 8.65 9.07 -0.45 486,000
Packages Ltd 320.00 300.00 311.38 -8.87 134,400
Security Paper 138.00 136.00 138.00 1.78 15,300
Company Close Change High Low Volume
Abbott Lab. 393.45 365.00 386.38 4.28 6,600
Ferozsons (Lab) 229.40 199.40 228.58 14.18 404,200
GlaxoSmithKline 185.99 163.51 185.23 11.11 337,300
Highnoon (Lab) 545.00 520.00 535.38 3.36 4,750
Otsuka Pak 325.50 325.50 325.50 -24.49 100
Sanofi-Aventis 800.00 760.00 799.82 11.89 3,100
The Searle Comp 198.99 175.50 196.28 8.15 1,587,200
Company Close Change High Low Volume
Altern Energy XD 29.80 28.00 28.90 0.90 83,500
Engro Powergen 20.24 19.01 20.14 0.51 76,500
Hub Power Co 83.00 77.02 82.60 -0.03 5,895,000
Kot Addu Power 20.49 19.33 20.30 -0.30 1,874,500
K-Electric Ltd. 3.45 3.22 3.41 0.05 6,495,000
Kohinoor Energy 29.00 29.00 29.00 1.76 500
Lalpir Power 11.20 10.90 11.20 0.15 10,000
Nishat Chun.Power 13.70 13.01 13.50 -0.01 67,500
Nishat Power XD 22.00 20.53 20.53 -0.72 3,000
Saif Power Ltd. 19.50 18.60 18.61 -1.09 38,000
Tri-Star Power XD 3.00 2.65 2.87 -0.08 17,000
Company Close Change High Low Volume
Attock Refinery 98.00 89.00 95.51 -0.11 735,500
Byco Petroleum 6.17 5.85 6.12 -0.01 681,500
National Refinery 121.85 112.00 119.71 0.19 186,900
Pak Refinery XR 14.49 13.69 14.19 -0.52 862,000
Company Close Change High Low Volume
Al-Abbas Sugar 196.25 196.25 196.33 0.00 100
Adam Sugar 19.40
Faran Sugar 52.50 52.50 52.00 0.00 2,000
Habib-ADM Ltd. 38.25
J.D.W Sugar 299.00 299.00 299.00 -3.00 100
Mirpurkhas Sugar 62.28
Noon Sugar XD 49.00 49.00 49.00 -1.00 500
Shahmurad Sugar 91.99 83.00 89.28 3.07 1,900
Shakarganj Limited 41.10 39.00 39.00 0.49 1,000
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 1.49 1.39 1.49 0.02 5,000
Gadoon Textile 229.74 222.20 222.73 -6.58 1,100
Kohinoor Spining 1.76 1.70 1.75 -0.05 13,000
Nagina Cotton 54.99 54.99 54.99 2.74 500
Premium Tex. 259.92
Saif Textile 16.95 15.35 16.95 0.45 1,500
Sally Textile 14.75
Sana Industries 46.00
Company Close Change High Low Volume
Artistic Denim 58.50 54.41 54.75 -3.75 9,000
Azgard Nine (R) 1.61 1.25 1.51 -0.13 579,000
Blessed Tex. 340.00
Crescent Tex. 23.39 22.90 23.16 -0.79 7,500
Dawood Law 190.00
Gul Ahmed 40.50 37.75 40.16 0.11 767,500
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 49.93
Kohinoor Ind. 3.09 2.90 3.00 0.20 4,500
Kohinoor Textile XD 41.95 40.16 40.89 -2.16 99,500
Masood Textile 61.73 57.90 59.56 1.86 154,500
Nishat (Chun) 42.00 38.00 41.49 2.00 1,239,000
Nishat Mills Ltd 98.00 90.89 97.34 -0.39 2,164,000
Company Close Change High Low Volume
Pak Tabacco 1789.32 1789.32 1789.32 -134.68 160
Khyber Tobacco 210.00 197.63 204.01 -8.49 2,400
Company Close Change High Low Volume
P.I.A.C. (A) 4.80 4.36 4.46 -0.24 2,414,000
Pak Int Bulk 10.80 9.80 10.53 0.02 2,268,500
Pak Int Cont 176.00 175.00 175.50 -2.55 500
P.N.S.C 73.10 71.31 71.31 -5.36 23,500
Company Close Change High Low Volume
Avanceon Ltd 32.20 30.69 31.80 -1.20 2,599,500
Hum Network 2.49 2.34 2.45 -0.08 383,500
Media Times Ltd 0.80 0.70 0.78 0.01 166,000
Netsol Tech. 46.68 44.60 44.88 -3.07 1,191,000
PTCL 8.19 7.75 7.99 0.11 209,000
Systems Limited 146.45 139.00 145.77 4.68 141,200
Telecard Limited 1.70 1.31 1.40 0.10 16,000
TRG Pak Ltd 21.18 19.69 20.81 -0.36 11,431,000
WorldCall Telecom 0.85 0.74 0.80 0.01 5,690,500
Company Close Change High Low Volume
Punjab Oil XD 174.99 174.99 174.99 7.99 200
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