Pakistan Stock Exchange:

KARACHI November 1:

Nov 01, 2019

Company Up Company Down
Colgate Palm 87.58 Nestle Pakistan 245.00
Bata (Pak) 45.00 Pak Tobacco XD 118.18
Service Ind. Ltd 38.24 Island Textile 96.56
Wyeth Pak Ltd 21.73 Sapphire Fiber XD 31.77
Mari Petroleum 17.38 Sapphire Tex X (R) 27.43
Company Close Change High Low Volume
AL-Ghazi Tractors 273.00 265.00 267.20 0.18 600
Atlas Honda Ltd 315.00 306.50 315.00 7.00 3,700
Ghandhara Ind. 75.70 73.50 74.40 0.41 337,400
Ghandhara Nissan 50.20 48.00 48.97 0.52 138,000
Honda Atlas Cars 136.00 131.50 133.99 3.45 116,400
Hinopak Motor 284.03 271.00 271.37 0.86 3,800
Indus Motor Co XD 943.00 932.00 932.02 -8.05 580
Millat TractorsXDXB 592.00 585.73 590.04 4.31 18,950
Pak Suzuki 158.55 152.00 155.45 4.45 79,500
Sazgar Eng 200.00 196.50 198.13 0.63 1,500
Company Close Change High Low Volume
Agriautos Ind. XD 128.00
Atlas Battery 86.45 83.60 85.05 1.67 7,700
Bal.Wheels XD 54.62 54.62 54.62 -2.87 0
Exide (PAK) 139.80 139.75 139.79 3.29 300
General TyreXB 41.95 41.00 41.66 0.90 480,000
Thal Limited XD 243.50 240.00 242.83 1.66 2,900
Company Close Change High Low Volume
Attock Cement 82.99 79.10 82.99 3.95 43,500
Cherat CementXDXB 36.54 34.00 36.54 1.74 1,233,000
DGK Cement XD 59.53 57.01 59.53 2.83 2,882,000
Fauji Cement 15.70 15.10 15.54 0.32 5,238,000
Fecto Cement XD 18.20 17.50 18.05 0.10 31,500
Gharibwal Cement XD 9.65 9.40 9.55 0.33 145,000
Javedan Corp XB 25.70 24.00 25.69 1.21 13,000
Kohat Cement XD 58.35 56.50 58.35 2.77 414,000
Lucky Cement 354.95 346.00 351.62 6.36 1,261,400
Maple Leaf XD 17.95
Pioneer Cement 23.28 22.56 23.28 1.10 925,000
Company Close Change High Low Volume
Archroma Pak 545.00 530.00 539.00 1.57 5,200
Akzo Nobel Pak 98.90 96.41 97.97 1.56 13,500
Arif Habib Corp 32.91
Berger PaintsXD 61.50
Biafo Ind XDXB 150.00 147.00 147.00 1.04 6,300
Colgate Palmolive 1889.00 1887.00 1887.58 87.58 360
Engro Polymer 29.08 28.20 28.92 0.91 1,933,000
Ghani Gases 7.51
ICI Pakistan 527.00 508.00 520.00 14.70 30,000
Ittehad Chem. 18.10 17.85 17.90 0.14 43,000
Lotte Chemical 16.50 16.30 16.38 0.08 2,749,000
Leiner Pak Gelat 17.99
Nimir Ind. Chem. XD 52.00 51.00 52.00 0.50 1,000
Pak Gum & Chem. 300.00 300.00 300.00 0.00 2,542
Sitara ChemicalXD 233.75 222.10 228.99 -4.76 3,900
Sitara Peroxide 16.20 15.72 15.95 0.24 38,500
Wah-Noble XD 224.00
Company Close Change High Low Volume
Golden Arrow 6.10 6.00 6.05 0.15 288,500
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. XD 92.00 89.75 89.79 0.67 26,700
Askari Bank 18.00 17.75 17.95 -0.05 189,500
Bank Al-Falah 41.90 41.36 41.50 0.00 1,141,000
Bank AL-Habib 69.40 68.50 68.99 0.20 86,000
Bank Of Khyber 11.85 10.90 11.82 0.33 4,500
B.O.Punjab 10.08 9.72 10.01 0.21 9,054,500
Faysal Bank 17.40 16.90 17.01 0.28 31,500
Habib Bank 129.38 127.25 127.95 0.85 682,400
Habib Metropolitan 31.50 31.00 31.11 -0.14 17,500
JS Bank Ltd 4.40 4.40 4.40 0.29 1,000
MCB Bank Ltd XD 174.90 169.07 172.81 5.61 948,200
Meezan Bank 79.00 78.00 78.12 -0.17 1,835,500
National Bank 35.88 34.99 35.67 0.59 1,203,000
Soneri Bank Ltd 9.40 9.40 9.40 -0.20 1,000
United Bank XD 139.20 136.95 137.56 2.54 900,500
Company Close Change High Low Volume
Ados Pakistan 18.85
Bolan Casting 39.70 38.00 39.70 0.70 6,000
Dadex Eternit 18.52
Int Industries Ltd. XB 79.88 77.60 79.14 1.92 486,500
Inter Steel Ltd 44.90 43.54 44.39 1.00 3,976,500
K.S.B.Pumps 96.99 96.99 95.00 0.00 100
Company Close Change High Low Volume
Engro Fertilize 71.50 70.50 71.30 0.65 1,862,000
Engro Corp 297.30 288.50 296.09 7.83 1,235,600
Fatima Fert. 25.90 25.68 25.90 -0.02 21,000
Fauji Fert Bin 17.65 16.98 17.57 0.74 2,952,000
Fauji Fert. 95.25 93.50 94.16 -0.74 598,000
Company Close Change High Low Volume
Ghani Glass Ltd. 40.10 39.65 39.68 -0.32 11,500
Shabbir Tiles XD 9.79 9.31 9.64 0.23 1,036,500
Tariq Glass Ind XD 67.00 66.00 66.50 -0.15 84,000
Company Close Change High Low Volume
Askari Life Ass 7.00 7.00 7.00 0.00 2,500
Adamjee Ins 31.48 29.57 31.40 0.43 190,500
Century Insurance 15.70 15.65 15.65 0.15 6,500
Cyan Limited 91.13
EFU General 85.29 84.44 84.50 3.27 589,500
EFU Life Assr 204.01 202.01 203.01 -4.80 200
Habib Insurance 9.38 8.65 8.69 -0.41 7,500
IGI Insurance 8.05
IGI Life Ins 16.00
JubileeGen Ins. 48.00
Pak Reinsurance 26.46 26.46 26.46 1.26 90,000
Premier Ins. 3.90
TPL Insurance 25.06
United Insurance 8.19 8.00 8.04 -0.14 11,000
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 12.40 12.36 12.38 0.98 6,500
Service Ind. Ltd 803.13 775.00 803.13 38.24 20,900
Company Close Change High Low Volume
Allied Rent XD 11.00
B.R.R.Guardian XD 6.11 6.00 6.00 0.33 5,500
Habib Modaraba XD 8.79 8.51 8.55 0.00 28,000
Paramount Mod XB 5.60 5.60 5.60 -0.58 1,000
UDL Modaraba 6.60
Company Close Change High Low Volume
AKD Capital 75.82
Pak Hotels 169.90 169.90 166.57 0.00 200
Shifa Int Hosp XD 215.00 215.00 215.00 -1.66 1,500
Synthetic Prod 21.52 20.49 21.45 0.95 310,500
Tri-Pack Films 62.83 60.02 62.80 2.96 196,000
Company Close Change High Low Volume
Mari Petroleum XDXB 1096.75 1070.00 1088.91 17.33 58,160
Oil & Gas Devel XD 129.90 127.95 128.77 0.88 2,904,400
Pak Oilfields 395.00 389.00 392.05 3.86 193,300
Pak Petroleum XDXB 116.38 112.26 115.01 2.52 6,292,600
Company Close Change High Low Volume
Attock Petroleum 305.99 296.00 302.06 2.71 23,600
Burshane LPG XD 22.37 22.01 22.01 -0.79 2,000
Hascol Petrol 36.00 34.41 34.41 -1.81 3,340,000
PSO XDXB 154.02 149.00 154.02 7.33 3,633,200
Shell Pakistan 155.49 151.21 152.87 1.66 111,200
Sui North Gas 67.48 65.51 67.04 1.29 1,050,500
Sui South Gas 17.59 17.00 17.44 0.44 512,500
Company Close Change High Low Volume
Century Paper 34.89 33.76 33.95 -0.11 36,000
Cherat Pack.XDXB 68.80 63.77 65.22 -1.90 242,500
Merit Packaging 13.15 12.92 13.15 0.10 12,500
Packages Ltd 295.00 282.00 287.20 1.20 39,100
Security Paper XDXB 88.01 88.01 88.01 -2.69 500
Company Close Change High Low Volume
Abbott Lab. 318.50 313.01 314.88 -2.59 4,700
Ferozsons (Lab) XD 179.45 167.01 170.61 -0.66 451,800
GlaxoSmithKline 124.58 120.00 121.68 3.03 581,100
Highnoon (Lab) 398.44 382.00 392.44 0.18 21,500
Otsuka Pak 179.99 165.32 167.61 -6.41 6,200
Sanofi-Aventis 538.10 538.10 538.10 -16.80 100
The Searle Comp XD 176.50 170.50 173.04 -0.66 1,306,400
Company Close Change High Low Volume
Altern Energy XD 20.50 20.00 20.50 0.25 1,000
Engro Powergen 22.88 22.04 22.52 -0.37 3,000
Hub Power Co 73.00 72.20 72.38 0.37 1,478,000
Kot Addu Power XD 31.20 30.30 30.71 0.64 620,500
K-Electric Ltd. 3.73 3.60 3.70 0.13 3,130,500
Kohinoor Energy XD 38.90 37.40 38.90 -0.08 6,500
Lalpir Power 11.40 11.39 11.39 0.04 3,500
Nishat Chun.Power 16.80 16.20 16.30 0.08 169,500
Nishat Power 22.50
Saif Power Ltd. 17.56 16.75 16.95 0.39 201,500
Company Close Change High Low Volume
Attock Refinery 90.80 87.00 90.04 2.85 2,215,500
Byco Petroleum 6.85 6.68 6.78 0.10 698,000
National Refinery 117.49 114.30 116.79 3.30 453,000
Pak Refinery 18.95 18.10 18.66 0.53 1,207,000
Company Close Change High Low Volume
Al-Abbas Sugar 211.50 210.00 210.81 3.81 4,900
Adam Sugar 19.98
Al-Noor Sugar 44.75 41.90 44.75 0.75 1,500
Faran Sugar 50.01 46.25 49.00 1.37 11,000
Habib-ADM Ltd. XD 42.50 41.00 42.49 -0.33 9,500
J.D.W Sugar 329.80
Mirpurkhas Sugar 35.01
Noon Sugar 52.90 52.50 52.50 0.44 2,500
Shahmurad Sugar 111.33 111.29 111.33 5.30 3,500
Shakarganj Limited 38.86 38.85 38.86 -1.99 2,000
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics XR 19.23 19.23 19.23 -1.01 500
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 81.49
Crescent Cotton 28.50
Dewan Farooque Sp 1.40 1.21 1.39 0.01 21,000
Gadoon Textile 158.99 152.00 155.61 3.81 53,900
Kohinoor Spining 1.46 1.38 1.39 0.01 523,500
Nagina Cotton XD 43.00
Premium Tex. XD 217.90 206.00 207.01 -0.59 5,600
Saif Textile XD 15.00 14.55 14.66 -0.62 10,500
Sally Textile 14.75
Sana Industries 52.95
Company Close Change High Low Volume
Artistic Denim XD 62.90 62.90 62.90 1.70 1,000
Azgard Nine 11.55 11.28 11.34 -0.11 585,500
Blessed Tex. XD 268.00 262.00 268.00 -1.93 1,100
Crescent Tex.XD 25.52 23.56 23.87 -0.93 60,500
Dawood Law 199.63
Gul Ahmed XDXB 37.19 35.71 36.36 -0.16 579,000
Jubilee Spinning 4.80
Khyber Textile 246.73
Kohinoor Mills XD 35.00
Kohinoor Ind. 3.28 2.77 3.09 0.24 185,000
Kohinoor Textile XD 28.20 27.80 27.80 0.19 105,000
Masood Textile XD 73.37
Nishat (Chun) XD 33.40 32.25 32.47 0.51 667,000
Nishat Mills Ltd XD 84.98 83.00 84.26 1.30 3,124,600
Company Close Change High Low Volume
Pak Tabacco XD 2310.00 2280.19 2282.02 -118.18 4,00
Khyber Tobacco 208.86 208.86 208.86 9.94 1,100
Company Close Change High Low Volume
PIAC (A) 4.97
Pak Int Bulk 10.30 9.88 10.14 0.15 5,993,000
Pak Int Cont 165.00 161.00 161.47 -1.53 4,600
PNSC XD 75.00 73.00 73.44 -1.70 31,500
Company Close Change High Low Volume
Avanceon Ltd 33.39 31.70 33.02 1.20 1,432,500
Hum Network 2.44 2.34 2.40 -0.01 159,000
Media Times Ltd 1.00 0.86 0.94 0.30 76,500
Netsol Tech. XD 56.80 54.49 56.19 -0.22 495,000
PTCL 7.50 7.26 7.40 0.09 374,500
Systems Limited 89.80 88.90 89.70 1.28 51,000
Telecard Limited 1.49 1.38 1.47 -0.01 153,000
TRG Pak Ltd 16.80 16.20 16.69 0.49 4,183,500
WorldCall Telecom 1.33 1.16 1.22 0.02 24,256,500
Company Close Change High Low Volume
Punjab Oil XD 155.40 140.63 148.02 0.01 300
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