Pakistan Stock Exchange:

KARACHI September 07:

Sep 07, 2019

Company Up Company Down
Nestle Pakistan 108.75 Bhanero Tex. 38.10
Colgate PalmXD 86.54 Bata (Pak) 20.00
Murree Brewery 25.89 Sapphire Tex. 18.25
Blessed Tex. 12.01 Indus Motor Co. 12.11
Faisal Spinning 10.75 Highnoon (Lab) 3.50
Company Close Change High Low Volume
AL-Ghazi Tractors 258.00 246.05 254.18 8.02 14,100
Atlas Honda Ltd 295.00
Ghandhara Ind. 74.39 71.50 73.65 1.26 190,700
Ghandhara Nissan 45.75 44.20 45.46 0.39 91,000
Honda Atlas Cars 134.50 131.00 132.96 -1.84 79,200
Hinopak Motor 269.00
Indus Motor Co 1000.00 995.00 998.86 -12.11 2,340
Millat Tractors 715.00 693.00 703.12 9.51 39,400
Pak Suzuki 159.00 154.25 156.94 0.56 16,500
Sazgar Eng 211.43
Company Close Change High Low Volume
Agriautos Ind. 175.00 170.81 174.73 2.57 1,200
Atlas Battery 76.33
Bal.Wheels 42.38 42.38 42.38 -2.22 500
Exide (PAK) 118.68
General Tyre 38.36 37.70 38.11 -0.20 46,000
Thal Limited 237.00 230.00 236.50 1.40 1,300
Company Close Change High Low Volume
Attock Cement 88.48 88.48 88.48 2.79 500
Cherat Cement 27.58 26.80 27.16 -0.28 368,500
DGK Cement 47.50 45.76 46.90 -0.56 2,656,500
Fauji Cement 13.74 13.45 13.58 -0.07 523,000
Fecto Cement 17.48
Gharibwal Cement 8.72 8.72 8.72 0.00 500
Javedan Corp 27.50 27.50 27.50 -0.50 7,000
Kohat Cement 45.73 44.65 45.43 0.12 28,000
Lucky Cement 353.00 342.00 349.98 -2.78 294,100
Maple Leaf 17.74 17.06 17.23 -0.50 7,165,500
Pioneer Cement 22.35 21.25 22.14 0.33 754,500
Company Close Change High Low Volume
Archroma Pak 470.00 470.00 470.00 3.00 2,000
Akzo Nobel Pak 87.25
Arif Habib Corp 32.91
Berger Paints 64.00
Biafo Ind 155.00 153.00 155.00 0.00 400
Colgate PalmoliveXD 1904.13 1900.00 1900.00 86.54 140
Engro Polymer 23.10 22.50 22.92 -0.20 421,500
Ghani Gases 7.17 7.10 7.11 -0.09 20,000
ICI Pakistan 446.97 446.94 446.96 3.29 100
Ittehad Chem. 21.00
Lotte Chemical 15.09 14.81 15.02 0.01 524,500
Leiner Pak Gelat 18.44
Nimir Ind. Chem. 53.50
Pak Gum & Chem. 235.00 235.00 235.00 -3.00 500
Sitara Chemical 256.86
Sitara Peroxide 16.00 15.50 15.88 -0.23 13,000
Wah-Noble 250.50
Company Close Change High Low Volume
Golden Arrow 6.20 6.19 6.20 0.00 5,500
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 87.90 85.48 87.00 2.05 760,700
Askari Bank 18.35 18.00 18.12 0.12 3,000
Bank Al-Falah XD 40.98 49.00 49.61 0.24 135,500
Bank AL-Habib 64.98 64.16 64.52 0.20 53,500
Bank Of Khyber 10.99 10.99 10.99 0.00 500
B.O.Punjab 7.93 7.75 7.75 0.03 587,000
Faysal Bank 16.00 16.00 16.00 0.00 5,000
Habib Bank XD 116.98 110.00 116.29 4.88 1,104,800
Habib Metropolitan 29.00 29.00 29.00 -0.11 30,000
JS Bank Ltd 4.30 4.21 4.28 -0.05 21,500
MCB Bank Ltd XD 166.00 162.00 163.95 0.40 860,900
Meezan Bank 71.89 69.50 70.52 -0.08 335,000
National Bank 30.00 29.54 29.87 0.08 127,500
Soneri Bank Ltd 9.50
United Bank 131.50 128.75 130.50 0.68 1,012,600
Company Close Change High Low Volume
Ados Pakistan 20.00
Bolan Casting 28.74
Dadex Eternit 28.49
Int Industries Ltd. 83.89 81.50 83.02 0.22 314,500
Inter Steel Ltd 41.39 39.90 40.34 -0.23 1,323,500
K.S.B.Pumps 92.00
Company Close Change High Low Volume
Engro Fertilize 68.15 66.74 67.68 0.87 1,339,500
Engro Corp 260.00 254.61 257.75 -1.44 352,600
Fatima Fert. 25.00 23.51 24.26 -0.43 63,500
Fauji Fert Bin 15.86 15.70 15.83 0.10 28,000
Fauji Fert. 91.15 90.11 90.94 -0.23 367,000
Company Close Change High Low Volume
Ghani Glass Ltd. 42.50 41.75 42.00 0.67 4,000
Shabbir Tiles 9.15 9.00 9.11 0.10 29,000
Tariq Glass Ind 70.25 70.25 70.25 -0.76 500
Company Close Change High Low Volume
Askari Life Ass 6.94 6.94 6.94 0.89 500
Adamjee Ins 29.94
Century Insurance 16.00 16.00 16.00 -0.50 500
Cyan Limited 91.13
EFU General 70.00 66.00 70.00 0.99 16,000
IGI Insurance 8.05
IGI Life Ins 13.90
JubileeGen Ins. 36.25
Pak Reinsurance 17.65 17.45 17.64 0.16 4,500
Premier Ins. 4.50 3.50 4.50 1.00 1,000
TPL Insurance 24.08
United Insurance 8.49
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 12.02
Service Ind. Ltd 488.00 485.00 486.02 -8.98 600
Company Close Change High Low Volume
Allied Rent 13.19
B.R.R.Guardian 7.73 7.00 7.73 -0.26 3,500
Habib Modaraba 9.40 9.35 9.38 0.11 6,500
Paramount Mod 4.40
UDL Modaraba 5.50
Company Close Change High Low Volume
AKD Capital 76.01
Pak Hotels 188.00
Shifa Int Hosp 188.50
Synthetic Prod 15.90 15.51 15.77 0.26 2,000
Tri-Pack Films 54.95 54.95 54.95 0.81 1,000
Company Close Change High Low Volume
Mari Petroleum 877.99 839.99 861.69 2.81 17,000
Oil & Gas Devel 114.95 108.80 113.56 3.24 4,216,200
Pak Oilfields 356.00 350.50 353.19 0.89 143,800
Pak Petroleum 113.88 110.01 113.24 1.90 1,751,600
Company Close Change High Low Volume
Attock Petroleum XD 269.00 266.00 268.30 2.00 700
Burshane LPG 22.75
Hascol Petrol 27.06 27.06 27.06 -1.42 19,500
PSO 135.00 130.01 133.64 0.93 294,900
Shell Pakistan 127.95 126.18 126.74 3.29 1,900
Sui North Gas 58.25 55.25 57.57 0.80 815,000
Sui South Gas 15.60 15.30 15.36 -0.20 317,000
Company Close Change High Low Volume
Century Paper 26.85 26.49 26.85 0.35 42,000
Cherat Pack. 62.00 61.01 61.39 -0.74 8,500
Merit Packaging 14.19 13.50 13.66 -0.19 29,500
Packages Ltd 287.90 280.17 285.01 -1.06 600
Security Paper XD 80.45
Company Close Change High Low Volume
Abbott Lab. 324.99
Ferozsons (Lab) 93.18
GlaxoSmithKline 83.15 83.15 85.00 0.00 100
Highnoon (Lab) 247.30 247.00 247.22 -3.50 1,000
Otsuka Pak 237.11
Sanofi-Aventis 485.50 485.50 463.75 0.00 150
The Searle Comp 132.50 128.25 131.45 0.38 342,400
Company Close Change High Low Volume
Altern Energy 31.97 31.97 31.97 -0.02 0
Engro Powergen 21.75 21.75 21.75 -0.36 500
Hub Power Co 70.48 66.00 69.85 2.23 1,390,500
Kot Addu Power 28.24 27.76 27.97 0.01 76,000
K-Electric Ltd. 3.28 3.18 3.24 0.01 122,500
Kohinoor Energy 38.13
Lalpir Power 11.45 11.45 11.00 0.00 500
Nishat Chun.Power 16.21 15.90 16.21 0.21 6,000
Nishat Power 22.25 22.25 22.25 0.25 500
Saif Power Ltd. 15.65 15.50 15.50 -0.15 17,000
Company Close Change High Low Volume
Attock Refinery 68.80 66.25 68.29 0.32 203,500
Byco Petroleum 5.14 5.00 5.09 0.03 62,000
National Refinery 95.49 91.12 94.82 2.28 92,900
Pak Refinery 12.60 12.25 12.51 -0.09 20,000
Company Close Change High Low Volume
Al-Abbas Sugar 180.56
Adam Sugar 18.80 18.80 18.80 -0.14 0
Al-Noor Sugar 35.94
Faran Sugar 33.61 33.60 33.61 1.60 2,500
Habib-ADM Ltd. 37.65
J.D.W Sugar 313.95 299.00 303.20 4.20 2,400
Mirpurkhas Sugar 64.50
Noon Sugar 50.40 50.40 50.40 2.40 1,500
Shahmurad Sugar 80.00 80.00 80.00 0.00 40,000
Shakarganj Limited 33.69
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 28.20
Dewan Farooque Sp 1.20 1.20 1.20 0.08 500
Gadoon Textile 128.97 123.32 123.32 0.00 1,800
Kohinoor Spining 1.08
Nagina Cotton 50.50
Premium Tex. 205.14
Saif Textile 10.45 10.44 10.45 0.94 1,000
Sally Textile 14.75
Sana Industries 37.58
Company Close Change High Low Volume
Artistic Denim 57.41 57.41 57.41 2.72 500
Azgard Nine 7.98 7.55 7.81 0.01 13,500
Blessed Tex. 262.00 262.00 262.00 12.01 200
Crescent Tex. 24.25 24.25 24.25 0.95 500
Dawood Law XD 189.00 172.00 185.73 5.73 6,300
Gul Ahmed 45.50 45.00 45.50 0.00 87,000
Jubilee Spinning 4.80
Kohinoor Textile 22.25 22.10 22.25 -0.76 4,000
Masood Textile 54.45
Nishat (Chun) 32.70 32.45 32.65 -0.02 52,000
Nishat Mills Ltd 77.00 75.25 76.48 -0.42 178,800
Company Close Change High Low Volume
Pak Tabacco XD 2415.00
Khyber Tobacco 145.00 144.00 145.00 -1.92 400
Company Close Change High Low Volume
PIAC (A) 4.97
Pak Int Bulk 7.15 6.94 7.13 0.08 262,500
Pak Int Cont 151.00 147.00 147.00 -2.76 2,900
PNSC 57.00 57.00 57.00 0.00 500
Company Close Change High Low Volume
Avanceon Ltd 31.00 29.80 30.90 0.01 46,000
Hum Network 2.60 2.51 2.57 -0.03 4,500
Media Times Ltd 0.83 0.75 0.79 0.02 145,500
Netsol Tech. 51.44 50.10 51.02 0.08 106,500
PTCL 6.82 6.64 6.82 0.16 11,000
Systems Limited 83.43
Telecard Limited 1.00 0.95 1.00 0.02 114,500
TRG Pak Ltd 12.79 12.40 12.71 -0.01 994,500
WorldCall Telecom 0.91 0.85 0.89 0.03 4,576,500
Company Close Change High Low Volume
Punjab Oil 194.47 194.47 194.47 -0.52 0
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