Pakistan Stock Exchange:

KARACHI November 12:

Nov 12, 2019

Company Up Company Down
Colgate Palm 91.40 Philip Morris Pak 116.44
Bata (Pak) 56.69 Pak Tobacco 99.99
Service Ind.Ltd 29.00 Island Textile 74.00
Sanofi-Aventis 28.98 Siemens Pak 24.16
Mari Petroleum 25.26 Gatron Ind. 20.00
Company Close Change High Low Volume
AL-Ghazi Tractors 294.70 289.00 294.70 14.03 5,100
Atlas Honda Ltd 324.00 319.00 323.00 4.65 1,000
Ghandhara Ind. 83.80 80.50 83.26 3.18 624,600
Ghandhara Nissan 57.50 54.97 57.38 2.61 283,500
Honda Atlas Cars 155.25 148.00 150.93 2.51 306,700
Hinopak Motor 333.39 333.39 333.39 15.87 300
Indus Motor Co 1109.99 1091.01 1107.30 2.98 400
Millat TractorsXDXE 649.90 633.90 639.79 9.53 32,550
Pak Suzuki 180.90 174.00 174.77 -0.40 141,700
Sazgar Eng 202.90 199.10 202.23 -0.77 700
Company Close Change High Low Volume
Agriautos Ind. XD 152.75 149.90 152.00 6.52 10,600
Atlas Battery 99.00 94.00 98.03 3.65 80,100
Bal.Wheels XD 57.00 55.10 55.10 -2.89 5,000
Exide (PAK) 181.20 173.99 181.20 8.62 3,400
General TyreXB 49.02 47.40 49.02 2.33 882,500
Thal Limited XD 259.79 250.00 259.79 12.37 17,500
Company Close Change High Low Volume
Attock Cement 94.34 92.30 93.95 2.43 44,000
Cherat Cement 43.77 42.00 43.77 2.08 2,853,500
D.G.K. Cement XD 66.59 63.70 66.59 3.17 2,554,500
Fauji Cement 16.05 15.30 15.96 0.69 6,398,500
Fecto Cement XD 21.89 21.01 21.65 0.75 63,000
Gharibwal Cement XD 10.40 10.00 10.23 0.35 512,000
Javedan Corp XB 25.70 25.35 25.70 0.35 1,500
Kohat Cement XD 69.72 67.00 69.25 2.85 1,505,000
Lucky Cement 398.00 387.51 396.17 12.29 1,128,100
Maple Leaf XDXR 19.57 18.65 19.55 0.98 11,766,000
Pioneer Cement 26.94 25.75 26.94 1.28 1,502,500
Company Close Change High Low Volume
Archroma Pak 549.00 535.00 546.00 15.59 6,200
Akzo Nobel Pak 111.00 107.20 110.13 3.90 316,700
Arif Habib Corp 32.91
Berger PaintsXD 66.00 65.50 65.85 0.85 3,500
Biafo Ind XDXB 152.21 149.00 152.00 1.96 68,400
Colgate Palmolive 1980.00 1888.60 1980.00 91.40 660
Engro Polymer 30.95 30.25 30.81 0.73 2,157,500
Ghani Gases 7.51
ICI Pakistan 565.00 539.00 557.77 18.77 7,800
Ittehad Chem. 19.56 18.63 19.56 1.00 236,500
Lotte Chemical 15.65 15.40 15.47 0.35 9,225,500
Leiner Pak Gelat 17.99
Nimir Ind. Chem. XD 50.00 49.00 49.86 1.28 11,500
Pak Gum & Chem. 300.00 300.00 300.00 0.00 401
Sitara ChemicalXD 228.99 220.00 225.76 6.13 31,100
Sitara Peroxide 18.25 17.80 17.94 0.31 264000
Wah-Noble XD 212.80
Company Close Change High Low Volume
Golden Arrow 6.70 6.50 6.61 0.10 233,000
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. XD 89.01 87.51 87.95 1.20 27,800
Askari Bank 18.45 17.90 17.97 0.03 1,469,500
Bank Al-Falah 45.00 42.91 44.64 1.60 807,500
Bank AL-Habib 71.99 69.40 71.17 1.51 686,500
Bank Of Khyber 12.00 11.99 12.00 0.00 2,000
B.O.Punjab 10.55 10.13 10.41 0.46 35,924,000
Faysal Bank 18.50 17.65 18.50 1.00 2,393,500
Habib Bank 138.99 136.00 138.41 2.99 1,547,000
Habib Metropolitan 33.00 32.00 32.80 0.80 176,500
JS Bank Ltd 5.30 4.50 5.04 0.56 304,000
Meezan Bank 79.75 77.50 79.44 2.31 763,000
National Bank 37.20 36.36 37.00 0.71 1,689,000
Soneri Bank Ltd 9.90 9.60 9.88 0.38 2,500
United Bank XD 148.90 144.29 148.41 5.20 941,700
Company Close Change High Low Volume
Ados Pakistan 21.98 21.95 21.98 0.98 1,000
Bolan Casting 48.31 47.00 48.31 2.30 16,500
Dadex Eternit 19.00
Int Industries Ltd. 85.00 82.50 84.24 2.19 330,500
Inter Steel Ltd 44.45 42.95 44.29 1.54 4,910,000
K.S.B.Pumps 99.00 98.95 98.98 3.94 300
Company Close Change High Low Volume
Engro Fertilize 78.89 77.53 78.57 1.45 3,613,000
Engro Corp 326.99 320.00 323.82 3.47 1,368,700
Fatima Fert. 27.30 26.60 27.00 0.54 690,000
Fauji Fert Bin 20.00 19.40 19.91 0.77 2,821,000
Fauji Fert. 98.75 97.80 98.00 0.19 401,000
Company Close Change High Low Volume
Ghani Glass Ltd. 42.60 41.60 41.82 0.22 60,500
Shabbir Tiles XD 10.69 9.90 10.39 0.32 1,262,500
Tariq Glass Ind XD 70.95 69.51 70.34 0.61 500,000
Company Close Change High Low Volume
Askari Life Ass 7.64 7.47 7.64 0.44 6,500
Adamjee Ins 37.25 36.40 36.75 0.25 3,008,000
Century Insurance 15.95
Cyan Limited 91.13
EFU General 84.00 83.00 83.00 0.50 5,500
EFU Life Assr 200.00 195.00 199.77 5.94 11,100
Habib Insurance 9.00
IGI Insurance 8.05
IGI Life Ins 17.50 17.48 17.50 1.00 2,000
JubileeGen Ins. 47.01
Pak Reinsurance 28.75 27.61 28.38 0.58 42,000
Premier Ins. 3.93 3.93 3.93 -0.07 500
TPL Insurance 25.75 25.50 25.75 0.30 1,000
United Insurance 8.80 8.46 8.74 0.05 22,500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 12.48 12.00 12.48 0.94 1,000
Service Ind. Ltd 954.40 911.00 938.00 29.04 16,200
Company Close Change High Low Volume
Allied Rent XD 10.55
B.R.R.Guardian XD 8.29 7.29 7.86 0.57 55,000
Habib Modaraba XD 8.70 8.64 8.70 0.00 27,000
Paramount Mod XB 4.96
UDL Modaraba 7.37 7.00 7.25 0.30 353,500
Company Close Change High Low Volume
AKD Capital 77.69 77.69 77.69 3.69 500
Pak Hotels 170.00
Shifa Int Hosp XD 212.00 204.00 210.94 -1.06 2,000
Synthetic Prod 26.20 25.00 26.20 1.24 212,000
Tri-Pack Films 64.50 60.50 63.50 0.99 10,000
Company Close Change High Low Volume
Mari Petroleum 1245.00 1218.00 1233.68 25.25 60,660
Oil & Gas Devel XD 135.10 131.00 134.20 3.64 3,402,500
Pak Oilfields 420.00 408.98 418.57 11.74 209,100
Pak Petroleum XDXB 122.00 119.30 121.73 2.83 4,478,700
Company Close Change High Low Volume
Attock Petroleum 335.73 326.00 335.73 15.98 458,500
Burshane LPG 25.23 23.25 25.23 1.20 14,000
Hascol Petrol 40.87 40.87 40.87 1.94 238,500
PSO XB 171.18 163.74 171.18 8.15 2,163,800
Shell Pakistan 171.18 165.50 171.18 8.15 388,900
Sui North Gas 75.50 73.05 75.05 2.25 2,088,000
Sui South Gas 19.74 19.30 19.60 0.44 974,500
Company Close Change High Low Volume
Century Paper 38.49 36.20 37.37 0.39 136,500
Cherat Pack.XDXB 79.81 76.50 79.81 3.80 184,500
Merit Packaging 14.54 14.00 14.40 0.31 54,000
Packages Ltd 355.09 345.00 355.09 16.90 119,000
Security Paper XDXB 94.69 92.99 94.69 1.69 62,000
Company Close Change High Low Volume
Abbott Lab. 346.00 331.00 342.13 11.57 71,500
Ferozsons (Lab) XD 169.00 164.00 167.78 3.81 230,600
GlaxoSmithKline 131.89 127.50 131.08 3.87 123,000
Highnoon (Lab) 435.50 418.18 432.50 17.65 9,800
Otsuka Pak 228.24 211.10 228.24 8.34 300
Sanofi-Aventis 608.58 599.90 608.58 28.98 300
The Searle Comp XD 182.37 174.00 181.48 7.79 2,933,500
Company Close Change High Low Volume
Altern Energy XD 23.33 23.32 23.33 1.10 7,000
Engro Powergen 24.40 23.00 24.40 1.16 409,000
Hub Power Co 79.19 75.60 79.19 3.77 2,405,500
Kot Addu Power XD 33.98 32.22 33.98 1.61 1,616,500
K-Electric Ltd. 4.11 4.02 4.04 0.04 8,878,500
Kohinoor Energy 41.89 39.50 41.87 1.97 195,000
Lalpir Power 12.30 11.49 12.30 1.00 289,000
Nishat Chun.Power 17.40 16.45 17.40 1.00 2,173,500
Nishat Power 24.15 23.00 24.15 1.15 52,500
Saif Power Ltd. 18.11 17.35 18.11 1.00 415,000
Company Close Change High Low Volume
Attock Refinery 99.89 96.00 99.71 4.57 1,918,000
Byco Petroleum 7.89 7.60 7.67 0.08 1,818,500
National Refinery 124.20 120.00 123.54 4.48 635,400
Pak Refinery 21.67 20.79 21.20 0.56 2,021,500
Company Close Change High Low Volume
Al-Abbas Sugar 234.00 227.00 229.25 2.32 3,000
Adam Sugar 20.15
Al-Noor Sugar 44.75
Faran Sugar 52.00 52.00 52.00 1.50 500
Habib-ADM Ltd. XD 42.05
J.D.W Sugar 338.00 338.00 338.00 0.00 200
Mirpurkhas Sugar 84.00 81.00 84.00 4.00 5,000
Noon Sugar 53.01 52.00 52.00 -1.70 34,000
Shahmurad Sugar 124.18 123.75 124.17 5.90 15,000
Shakarganj Limited 37.00 37.00 37.00 -0.05 500
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics (R) 18.70 17.47 17.47 -0.23 2,000
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 83.00
Crescent Cotton 30.00
Dewan Farooque Sp 1.67 1.50 1.58 0.03 141,500
Gadoon Textile 163.45 160.00 162.65 2.65 6,200
Kohinoor Spining 1.86 1.70 1.81 0.08 1,027,000
Nagina Cotton XD 42.00 42.00 42.00 -1.00 500
Premium Tex. 217.69 217.69 217.69 0.69 0
Saif Textile XD 15.00 14.82 15.00 -0.18 6,500
Sally Textile 14.75
Sana Industries 48.00
Company Close Change High Low Volume
Artistic Denim XD 58.99 55.73 57.80 -0.86 18,500
Azgard Nine 13.11 12.30 12.93 0.58 2,411,000
Blessed Tex. XD 252.00
Crescent Tex.XD 24.30 23.80 23.94 -0.03 4,500
Dawood Law 212.50 212.50 212.50 8.02 200
Gul Ahmed XDXB 39.45 38.20 38.90 0.79 616,000
Jubilee Spinning 4.80
Khyber Textile 250.00
Kohinoor Mills XD 45.00 42.13 42.22 -1.78 7,500
Kohinoor Ind. 3.25 2.91 3.04 0.01 105,000
Kohinoor Textile XD 31.30 30.51 31.02 0.52 455,000
Masood Textile XD 75.48
Nishat (Chun) XD 37.25 36.29 37.04 1.21 1,079,000
Nishat Mills Ltd XD 92.92 89.00 92.63 3.91 2,576,800
Company Close Change High Low Volume
Pak Tabacco XD 2400.01 2400.00 2400.01 -99.99 40
Khyber Tobacco 292.91 292.91 292.91 13.94 200
Company Close Change High Low Volume
PIAC (A) 4.97
Pak Int Bulk 10.59 10.20 10.43 0.28 3,830,500
Pak Int Cont 172.50 170.55 171.15 1.15 2,900
P.N.S C XD 78.00 76.02 77.62 2.49 45,500
Company Close Change High Low Volume
Avanceon Ltd 35.90 34.65 35.32 0.43 612,500
Hum Network 3.39 3.11 3.20 0.15 4,698,000
Media Times Ltd 1.35 1.25 1.26 -0.01 439,500
Netsol Tech. XD 60.50 58.30 59.49 0.80 551,500
PTCL 7.87 7.60 7.83 0.24 1,553,500
Systems Limited 95.50 94.25 95.00 2.10 15,500
Telecard Limited 1.60 1.54 1.57 0.01 112,500
TRG Pak Ltd 18.49 17.70 18.46 0.97 7,229,500
WorldCall Telecom 1.78 1.69 1.71 0.02 14,480,500
Company Close Change High Low Volume
Punjab Oil XD 169.00 159.01 159.26 -2.20 800
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