Pakistan Stock Exchange:

KARACHI August 23:

Aug 23, 2019

Company Up Company Down
Rafhan Maize 300.00 Punjab Oil 9.44
Nestle Pakistan 57.61 Pak Engineering 8.82
Colgate Palmolive 48.00 Atlas Honda Ltd 7.50
Mari Petroleum 34.71 Gillette Pak 5.70
Siemens Pak. 30.47 Tri-Pack Films 3.22
Company Close Change High Low Volume
AL-Ghazi Tractors 266.00 26325 264.61 5.40 5,500
Atlas Honda Ltd 305.00 296.88 305.00 -7.50 400
Ghandhara Ind. 67.23 67.23 67.23 3.20 23,400
Ghandhara Nissan 43.17 43.17 43.17 2.05 39,000
Honda Atlas Cars 154.62 150.10 154.62 7.36 228,400
Hinopak Motor 267.75 260.00 267.75 12.75 1,200
Indus Motor Co 1103.05 1045.02 1085.44 14.54 8,740
Millat Tractors 689.00 673.50 678.78 2.63 147,000
Pak Suzuki 181.50 172.51 181.50 8.64 257,400
Company Close Change High Low Volume
Agriautos Ind. 180.60 173.00 179.56 7.56 11,000
Atlas Battery 84.05 83.80 84.05 4.00 2,700
Exide (PAK) 121.88 121.87 121.88 5.80 1,400
General Tyre 44.52 42.83 44.52 2.12 752,000
Thal Limited 290.00 280.00 289.51 12.79 18,700
Company Close Change High Low Volume
Attock Cement 78.92 76.00 78.92 3.75 39,000
Cherat Cement 28.48 27.50 28.48 1.35 1,695,500
DGK Cement 53.11 51.60 53.11 2.52 2,617,500
Fauji Cement 15.54 14.70 15.54 1.00 7,952,500
Fecto Cement 17.70 16.99 17.70 1.00 4,000
Gharibwal Cement 10.15 9.05 10.14 0.99 1,139,000
Javedan Corp 29.35 29.35 29.35 1.36 2,000
Kohat Cement 49.42 48.45 49.25 2.18 443,500
Lucky Cement 378.31 364.11 375.17 14.87 1,292,300
Maple Leaf 20.30 19.51 20.30 1.00 12,612,000
Pioneer Cement 20.53 19.60 20.53 1.00 1,609,000
Company Close Change High Low Volume
Archroma Pak 483.00 483.00 483.00 13.00 100
Akzo Nobel Pak 88.57 86.00 88.57 4.21 6,600
Arif Habib Corp 32.91
Berger Paints 65.00
Biafo Ind 157.59 155.20 156.10 6.01 2,200
Colgate Palmolive 1850.00 1810.00 1850.00 48.00 80
Engro Polymer 23.99 23.11 23.98 1.13 3,120,500
Ghani Gases 8.40 7.44 8.40 1.00 730,000
ICI Pakistan 473.00 465.50 468.87 -2.27 3,900
Ittehad Chem. 22.18 21.40 22.18 1.05 140,000
Lotte Chemical 16.90 16.25 16.76 0.58 6,716,000
Nimir Ind. Chem. 50.50 50.00 50.50 -0.49 3,000
Pak Gum & Chem. 197.14 197.14 197.14 8.53 0
Sitara Chemical 261.47 259.99 261.00 2.77 3,500
Sitara Peroxide 17.99 17.25 17.88 0.89 269,500
Wah-Noble 260.00 241.00 250.50 -1.50 800
Company Close Change High Low Volume
Golden Arrow 6.59 6.25 6.40 0.15 69,500
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 88.65 86.00 87.03 0.04 112,300
Askari Bank 17.66 16.80 17.11 0.44 1,231,000
Bank Al-Falah 41.76 40.00 41.76 1.98 1,180,500
Bank AL-Habib 72.95 70.50 70.73 0.20 547,500
Bank Of Khyber 10.48 10.25 10.46 0.14 23,500
B.O.Punjab 9.20 8.40 9.09 0.78 14,809,000
Faysal Bank 17.60 17.00 17.30 0.32 1,223,000
Habib Bank 122.40 118.10 121.05 1.76 583,000
Habib Metropolitan 34.33 33.99 34.23 1.53 17,000
JS Bank Ltd 4.65 4.50 4.51 0.06 3,176,000
MCB Bank Ltd 175.00 172.51 174.39 2.14 187,300
Meezan Bank 79.85 77.60 79.50 1.56 385,000
National Bank 31.99 30.75 31.99 1.52 773,500
Soneri Bank Ltd 10.20 10.00 10.00 -0.19 73,000
United Bank 136.49 133.00 135.40 3.01 1,223,900
Company Close Change High Low Volume
Ados Pakistan 17.30 17.30 17.30 0.00 500
Bolan Casting 35.85 34.95 35.85 1.70 9,000
Dadex Eternit 28.49
Int Industries Ltd. 79.30 79.30 79.30 3.77 33,000
Inter Steel Ltd 37.91 36.61 37.91 1.80 3,137,500
K.S.B.Pumps 89.25 85.00 89.25 4.25 4,000
Company Close Change High Low Volume
Engro Fertilize 67.50 66.55 67.14 0.59 2,209,000
Engro Corp 265.62 258.00 264.27 8.44 1,073,400
Fatima Fert. 26.25 25.98 26.19 0.38 728,000
Fauji Fert Bin 16.49 15.60 16.49 1.00 1,257,000
Fauji Fert. 93.30 91.43 92.94 1.53 3,261,500
Company Close Change High Low Volume
Ghani Glass Ltd. 40.69 39.00 40.69 1.93 29,500
Shabbir Tiles 10.15 9.60 9.99 0.44 892,500
Tariq Glass Ind 69.28 66.50 69.28 3.29 56,500
Company Close Change High Low Volume
Askari Life Ass 8.00 7.99 8.00 -0.14 5,500
Adamjee Ins 30.89 29.20 29.83 0.40 55,000
Century Insurance 17.47
Cyan Limited 91.13
EFU General 75.80 69.01 73.50 1.00 21,500
EFU Life Assr 203.00 202.99 203.00 8.00 300
Habib Insurance 9.50 8.50 9.50 0.50 26,000
IGI Insurance 221.25
IGI Life Ins 14.50 14.40 14.50 1.00 45,000
JubileeGen Ins. 36.89
Pak Reinsurance 20.75 20.40 20.40 -1.07 308,500
Premier Ins. 4.80 4.80 4.65 0.00 4,000
TPL Insurance 22.82 22.82 22.82 -0.05 0
United Insurance 8.50 8.01 8.41 0.41 17,000
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 12.00 11.51 12.00 0.98 1,000
Service Ind. Ltd 525.00 500.01 525.00 25.00 1,100
Company Close Change High Low Volume
Allied Rent 12.20 12.02 12.20 -0.80 12,000
B.R.R.Guardian 6.50 6.50 6.50 0.10 500
Habib Modaraba 8.80 8.80 8.80 0.20 2,000
Paramount Mod 4.30
UDL Modaraba 6.30
Company Close Change High Low Volume
Pak Hotels 189.99 174.00 185.00 2.42 700
Synthetic Prod 17.00 16.10 17.00 1.00 1,042,500
Tri-Pack Films 62.05 61.21 61.21 -3.22 58,000
Company Close Change High Low Volume
Mari Petroleum 931.00 890.00 925.79 34.77 59,880
Oil & Gas Devel 124.24 119.50 124.13 5.80 534,500
Pak Oilfields 391.96 376.00 391.96 18.66 989,800
Pak Petroleum 124.00 118.99 123.35 5.11 6,478,000
Company Close Change High Low Volume
Attock Petroleum 269.07 256.37 268.75 12.49 81,100
Burshane LPG 24.80 24.80 24.80 0.68 3,000
Hascol Petrol 44.34 42.25 44.30 2.07 3,825,000
PSO 145.70 141.00 145.26 6.49 1,572,900
Shell Pakistan 154.00 150.00 152.02 -0.25 96,300
Sui North Gas 61.09 58.70 60.98 2.79 3,271,500
Sui South Gas 18.11 17.10 18.10 0.99 2,313,000
Company Close Change High Low Volume
Century Paper 28.22 27.30 28.20 1.32 484,000
Cherat Pack. 62.42 60.50 62.42 2.97 120,000
Merit Packaging 22.74 21.61 22.65 0.73 52,000
Packages Ltd 297.90 287.00 288.61 1.20 40,000
Security Paper 83.00 81.00 81.00 0.00 42,500
Company Close Change High Low Volume
Abbott Lab. 365.00 355.00 360.14 -0.21 2,600
Ferozsons (Lab) 101.68 97.50 101.68 4.84 80,500
GlaxoSmithKline 95.99 91.00 95.22 3.74 17,500
Highnoon (Lab) 254.88 241.00 254.88 12.13 10,000
Otsuka Pak 205.00 205.00 202.74 0.00 100
Sanofi-Aventis 522.58 522.57 522.58 24.88 100
The Searle Comp 149.66 144.30 149.66 7.12 1,670,300
Company Close Change High Low Volume
Altern Energy 31.39
Engro Powergen 20.80 20.50 20.50 0.70 35,500
Hub Power Co 72.34 70.80 71.29 2.39 2,766,500
Kot Addu Power 30.85 29.80 30.64 0.42 2,176,500
K-Electric Ltd. 3.77 3.40 3.75 0.43 17,928,000
Kohinoor Energy 38.25 37.50 38.00 1.00 6,000
Lalpir Power 11.50 11.01 11.50 0.42 7,000
Nishat Chun.Power 16.88 16.00 16.29 -0.18 302,000
Nishat Power 23.95 23.15 23.77 0.41 3,500
Saif Power Ltd. 17.24 16.20 16.68 0.35 85,500
Company Close Change High Low Volume
Attock Refinery 76.07 73.50 76.07 3.62 715,000
Byco Petroleum 5.99 5.21 5.88 0.72 1,812,500
National Refinery 97.52 93.75 97.52 4.64 174,100
Pak Refinery 14.15 13.39 14.15 1.00 759,500
Company Close Change High Low Volume
Al-Abbas Sugar 188.90 183.50 188.00 5.15 1,900
Adam Sugar 16.69 15.61 16.69 0.21 7,000
J.D.W Sugar 275.14 275.14 275.14 13.10 100
Mirpurkhas Sugar 71.35 68.00 69.68 1.68 8,000
Noon Sugar 51.00 49.00 51.00 1.13 3,000
Shahmurad Sugar 84.00 82.00 83.00 -0.96 7,000
Shakarganj Limited 40.51
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 28.97
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 37.43
Crescent Cotton 28.38
Dewan Farooque Sp 1.32 1.25 1.25 0.06 7,500
Gadoon Textile 142.80 139.85 140.83 4.83 6,800
Kohinoor Spining 1.29 1.15 1.20 0.09 323,500
Nagina Cotton 46.51 46.50 46.51 2.21 1,000
Premium Tex. 220.00 220.00 220.00 10.00 600
Saif Textile 9.30 8.75 9.30 0.55 3,000
Sally Textile 14.75
Sana Industries 35.79 35.79 35.79 0.79 0
Company Close Change High Low Volume
Artistic Denim 47.25 47.24 47.25 2.25 1,500
Azgard Nine 9.32 8.49 9.30 0.98 1,153,500
Blessed Tex. 216.54
Crescent Tex. 22.47 21.40 22.14 0.74 26,500
Dawood Law 193.90 176.00 189.50 4.50 1,100
Gul Ahmed 45.01 44.01 44.96 1.43 345,000
Jubilee Spinning 4.80
Kohinoor Textile 24.24 23.10 24.24 1.15 64,000
Masood Textile 52.99 52.49 52.99 1.75 1,500
Nishat (Chun) 32.25 30.91 31.98 1.12 1,373,500
Nishat Mills Ltd 76.63 73.50 76.63 3.64 636,100
Company Close Change High Low Volume
Pak Tabacco XD 2186.00
Khyber Tobacco 150.99 149.00 149.50 0.50 600
Company Close Change High Low Volume
PIAC (A) 4.97
Pak Int Bulk 8.25 7.69 8.17 0.56 7,423,500
Pak Int Cont 153.00 149.50 150.33 -2.25 6,900
PNSC 60.92 59.35 60.71 2.68 30,500
Company Close Change High Low Volume
Avanceon Ltd 39.00 37.50 38.68 1.04 564,000
Hum Network 2.98 2.67 2.95 0.28 911,000
Media Times Ltd 0.88 0.42 0.83 0.05 123,500
Netsol Tech. 60.19 58.00 60.19 2.86 1,250,000
PTCL 7.69 7.02 7.50 0.50 2,128,500
Systems Limited 87.00 85.00 85.96 0.76 42,000
Telecard Limited 1.11 0.90 1.08 0.13 1,487,000
TRG Pak Ltd 14.46 13.70 14.46 1.00 12,657,000
WorldCall Telecom 0.78 0.60 0.75 0.16 22,570,000
Company Close Change High Low Volume
Punjab Oil 189.99 179.55 179.55 -9.44 400
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