Pakistan Stock Exchange:

KARACHI October 31:

Oct 31, 2019

Company Up Company Down
Pak Tobacco XD 113.20 Nestle Pakistan 147.00
Colgate Palm 85.23 Island Textile 101.65
Highnoon (Lab) 18.67 Pak Services 52.00
Indus Motor Co XD 14.32 Sapphire Tex. XDXR 49.92
Service Ind. Ltd 11.29 Sapphire Fiber XDX 33.45
Company Close Change High Low Volume
AL-Ghazi Tractors 273.00 265.00 267.02 -2.98 5,300
Atlas Honda Ltd 308.00 308.00 308.00 -2.00 200
Ghandhara Ind. 74.50 72.02 73.99 0.47 340,800
Ghandhara Nissan 49.67 47.50 48.45 0.50 120,500
Honda Atlas Cars 134.80 130.03 130.54 -2.21 51,500
Hinopak Motor 270.51
Indus Motor Co XD 945.00 925.00 940.07 14.32 3,040
Millat TractorsXDXB 588.00 584.00 585.73 2.13 6,250
Pak Suzuki 152.30 150.00 151.00 0.45 42,500
Sazgar Eng 197.50
Company Close Change High Low Volume
Agriautos Ind. XD 128.00 128.00 128.00 0.00 200
Atlas Battery 84.50 82.55 83.38 0.20 4,800
Bal.Wheels XD 57.49
Exide (PAK) 136.50 136.00 136.50 0.13 800
General TyreXB 41.49 40.00 40.76 0.76 386,000
Thal Limited XD 245.00 240.00 241.17 -4.29 30,800
Company Close Change High Low Volume
Attock Cement 80.00 78.50 79.04 0.13 19,500
Cherat CementXDXB 34.90 33.00 34.80 0.74 1,255,500
DGK Cement XD 58.00 56.06 56.70 0.07 1,622,000
Fauji Cement 15.49 15.10 15.22 -0.19 1,960,000
Fecto Cement XD 17.95 17.35 17.95 0.85 9,000
Gharibwal Cement XD 9.50 9.05 9.22 -0.23 29,500
Javedan Corp XB 24.90 24.48 24.48 0.22 9,000
Kohat Cement XD 57.50 54.08 55.58 -1.34 572,500
Lucky Cement 351.88 342.00 345.26 -5.16 1,120,600
Maple Leaf XD 18.20 17.17 17.95 0.59 7,051,500
Pioneer Cement 22.60 21.10 22.18 0.54 1,324,000
Company Close Change High Low Volume
Archroma Pak 563.00 531.00 537.43 -7.57 13,500
Akzo Nobel Pak 96.50 93.00 96.41 2.42 5,300
Arif Habib Corp 32.91
Berger PaintsXD 61.50
Biafo Ind XDXB 149.00 148.00 148.04 -0.06 1,900
Colgate Palmolive 1800.00 1630.02 1800.00 85.23 840
Engro Polymer 28.65 27.90 28.01 -0.30 811,000
Ghani Gases 7.51
ICI Pakistan 515.00 505.30 505.30 -9.55 1,050
Ittehad Chem. 17.79 17.60 17.76 0.15 30,500
Lotte Chemical 16.50 16.23 16.30 -0.11 2,237,500
Leiner Pak Gelat 17.99
Nimir Ind. Chem. XD 51.50 50.00 51.50 1.99 1,500
Pak Gum & Chem. 300.00 300.00 300.00 0.00 7,924
Sitara ChemicalXD 235.00 233.75 233.75 -12.30 2,600
Sitara Peroxide 15.92 15.67 15.71 -0.23 47,500
Wah-Noble XD 224.00
Company Close Change High Low Volume
Golden Arrow 6.00 5.50 5.90 0.00 331,500
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. XD 92.39 86.00 89.12 1.12 64,500
Askari Bank 18.00 17.68 18.00 0.06 19,000
Bank Al-Falah 41.80 41.25 41.50 -0.30 295,000
Bank AL-Habib 69.49 68.00 68.79 0.45 222,000
Bank Of Khyber 11.49 11.49 11.49 0.06 3,000
B.O.Punjab 10.17 9.71 9.80 -0.34 6,092,000
Faysal Bank 16.75 16.36 16.73 0.02 309,500
Habib Bank 128.49 125.85 127.10 -0.96 533,000
Habib Metropolitan 31.50 31.25 31.25 -0.25 86,500
JS Bank Ltd 4.11
MCB Bank Ltd 172.00 169.50 171.20 1.21 298,300
Meezan Bank XD 79.75 78.00 78.29 -1.46 88,500
National Bank 35.89 34.90 35.08 -0.08 1,344,000
Soneri Bank Ltd 9.60 9.60 9.60 0.10 2,000
United Bank 140.00 137.50 138.02 -0.67 767,500
Company Close Change High Low Volume
Ados Pakistan 18.85
Bolan Casting 39.00
Dadex Eternit 19.25 18.51 18.52 -0.99 7,500
Int Industries Ltd. XB 77.60 73.61 77.22 1.22 407,500
Inter Steel Ltd 44.20 42.65 43.39 -0.45 3,436,500
K.S.B.Pumps 99.95 95.00 95.00 -3.00 800
Company Close Change High Low Volume
Engro Fertilize 71.00 70.25 70.65 -0.26 2,338,500
Engro Corp 293.40 287.01 288.26 -3.15 238,200
Fatima Fert. 26.48 25.50 25.92 0.11 78,500
Fauji Fert Bin 17.50 16.70 16.83 -0.35 1,439,000
Fauji Fert. 95.35 93.90 94.90 -0.77 402,000
Company Close Change High Low Volume
Ghani Glass Ltd. 41.21 40.00 40.00 0.07 26,500
Shabbir Tiles XD 9.69 9.35 9.41 -0.02 122,500
Tariq Glass Ind XD 67.00 65.50 66.65 -0.34 90,000
Company Close Change High Low Volume
Askari Life Ass 7.00 7.00 7.00 0.00 500
Adamjee Ins XD 30.98 30.50 30.97 0.97 103,000
Century Insurance 15.50
Cyan Limited 91.13
EFU General 81.23
EFU Life Assr 209.00 204.00 207.81 4.01 3,800
Habib Insurance 9.10 9.10 9.10 -0.28 3,500
IGI Insurance 8.05
IGI Life Ins 16.00
JubileeGen Ins. 48.00
Pak Reinsurance 25.20 24.00 25.20 1.20 202,500
Premier Ins. 3.90
TPL Insurance 25.06 25.06 25.06 -0.48 0
United Insurance 8.18 8.00 8.18 0.12 39,500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 11.40
Service Ind. Ltd 791.28 755.00 764.89 11.29 7,100
Company Close Change High Low Volume
Allied Rent XD 11.00
B.R.R.Guardian XD 5.67
Habib Modaraba XD 8.55 8.50 8.55 0.10 1,500
Paramount Mod XB 6.18
UDL Modaraba 6.60 6.60 6.60 0.25 500
Company Close Change High Low Volume
AKD Capital 75.82
Pak Hotels 166.57
Shifa Int Hosp XD 216.66 216.66 216.66 -11.40 1,500
Synthetic Prod 20.60 20.00 20.50 0.48 93,000
Tri-Pack Films 60.98 59.00 59.84 -0.03 4,500
Company Close Change High Low Volume
Mari Petroleum XDXB 1089.98 1051.50 1071.58 -9.23 26,680
Oil & Gas Devel XD 129.19 127.01 127.89 0.09 568,300
Pak Oilfields 393.40 387.00 388.19 -3.32 59,600
Pak Petroleum XDXB 114.50 111.01 112.49 0.57 2,719,000
Company Close Change High Low Volume
Attock Petroleum 301.55 294.90 299.35 6.58 20,200
Burshane LPG XD 22.80
Hascol Petrol 37.80 34.54 36.22 0.01 6,826,000
PSO XDXB 146.69 139.00 146.69 6.98 2,859,300
Shell Pakistan 154.25 146.00 151.21 4.30 148,900
Sui North Gas 67.00 65.52 65.75 -0.36 459,000
Sui South Gas 17.20 16.95 17.00 -0.16 236,000
Company Close Change High Low Volume
Century Paper 35.16 33.10 34.06 0.57 60,000
Cherat Pack.XDXB 70.50 66.66 67.12 -3.04 232,500
Merit Packaging 13.10 12.91 13.05 0.05 21,500
Packages Ltd 288.00 285.00 286.00 -2.50 8,900
Security Paper XDXB 90.70
Company Close Change High Low Volume
Abbott Lab. 323.00 315.50 317.47 0.10 48,300
Ferozsons (Lab) XD 171.27 162.00 171.27 8.15 364,200
GlaxoSmithKline 118.65 116.00 118.65 5.65 221,100
Highnoon (Lab) 392.26 384.90 392.26 18.67 26,100
Otsuka Pak 186.95 170.09 174.02 -5.02 5,100
Sanofi-Aventis 554.90
The Searle Comp XD 174.89 165.02 173.70 7.13 3,225,600
Company Close Change High Low Volume
Altern Energy XD 20.50 20.00 20.25 -0.75 2,500
Engro Powergen 22.89 22.06 22.89 0.59 12,000
Hub Power Co 73.20 71.51 72.01 -0.37 1,074,500
Kot Addu Power XD 30.75 30.00 30.07 -0.47 240,000
K-Electric Ltd. 3.71 3.55 3.57 -0.10 2,729,000
Kohinoor Energy XD 38.98
Lalpir Power 11.35 11.30 11.35 0.05 22,500
Nishat Chun.Power 16.75 16.11 16.22 -0.01 293,000
Nishat Power 22.50 22.50 22.50 0.40 500
Saif Power Ltd. 16.70 16.56 16.56 -0.47 106,500
Company Close Change High Low Volume
Attock Refinery 88.90 85.75 87.19 0.66 2,097,000
Byco Petroleum 6.80 6.57 6.68 -0.04 748,000
National Refinery 116.60 112.51 113.49 -0.81 413,000
Pak Refinery 18.13 17.32 18.13 1.00 2,180,000
Company Close Change High Low Volume
Al-Abbas Sugar 208.00 208.00 207.00 0.00 100
Adam Sugar 20.20 19.94 19.98 -1.00 4,500
Al-Noor Sugar 44.00
Faran Sugar 47.65 47.60 47.63 -2.37 1,000
Habib-ADM Ltd. XD 42.82
J.D.W Sugar 329.80
Mirpurkhas Sugar 35.01
Noon Sugar 52.25 50.55 52.06 -0.09 14,000
Shahmurad Sugar 106.03
Shakarganj Limited 41.26 40.85 40.85 -2.15 2,500
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics XR 20.24
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 81.49
Crescent Cotton 28.50
Dewan Farooque Sp 1.38 1.30 1.38 -0.07 32,500
Gadoon Textile 152.50 145.00 151.80 1.80 8,100
Kohinoor Spining 1.47 1.36 1.38 -0.05 77,000
Nagina Cotton XD 43.00
Premium Tex. XD 214.00 206.00 207.60 3.74 500
Saif Textile XD 15.50 15.28 15.28 -1.00 6,500
Sally Textile 14.75
Sana Industries 52.95
Company Close Change High Low Volume
Artistic Denim XD 62.49 59.00 61.20 1.34 2,000
Azgard Nine 11.77 11.42 11.45 -0.31 207,500
Blessed Tex. XD 269.93 269.93 269.93 3.96 100
Crescent Tex.XD 25.00 24.22 24.80 -0.64 14,000
Dawood Law 199.63
Gul Ahmed XDXB 36.99 35.80 36.52 -0.20 174,500
Jubilee Spinning 4.80
Khyber Textile 246.73
Kohinoor Mills XD 35.10 35.00 35.00 1.00 230,000
Kohinoor Ind. 3.00 2.60 2.85 0.12 134,000
Kohinoor Textile XD 28.49 27.51 27.61 -0.40 5,000
Masood Textile XD 73.37 67.00 73.37 3.48 1,000
Nishat (Chun) 34.85 34.00 34.46 0.06 322,500
Nishat Mills Ltd XD 84.50 81.66 82.96 -1.26 340,500
Company Close Change High Low Volume
Pak Tabacco XD 2401.00 2400.00 2400.20 113.20 100
Khyber Tobacco 198.92 189.0 198.92 9.47 2,700
Company Close Change High Low Volume
PIAC (A) 4.97
Pak Int Bulk 10.07 9.80 9.99 -0.07 3,466,000
Pak Int Cont 163.12 157.90 163.00 7.64 8,300
PNSC XD 75.92 70.50 75.14 2.83 152,500
Company Close Change High Low Volume
Avanceon Ltd 32.12 31.55 31.82 -0.94 451,000
Hum Network 2.45 2.37 2.41 0.00 48,000
Media Times Ltd 0.92 0.80 0.91 0.07 49,000
Netsol Tech. XD 59.65 56.08 56.41 -2.62 624,500
PTCL 7.40 7.30 7.31 0.03 160,000
Systems Limited 88.50 87.25 88.42 0.47 13,000
Telecard Limited 1.50 1.36 1.48 0.06 301,000
TRG Pak Ltd 16.68 16.10 16.20 -0.24 2,093,000
WorldCall Telecom 1.30 1.15 1.20 -0.02 13,341,000
Company Close Change High Low Volume
Punjab Oil XD 148.01 148.01 148.01 -7.42 200
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