Pakistan Stock Exchange:

KARACHI November 13:

Nov 13, 2019

Company Up Company Down
Unilever Foods XD 110.00 Colgate Palm 30.00
Bata (Pak) 71.21 Sapphire Fiber 27.50
Island Textile XD 65.10 Mari Petroleum 26.56
Indus Motor Co XD 52.62 Packages Ltd 9.46
Sapphire Tex. 32.29 Pak Oilfields 6.91
Company Close Change High Low Volume
AL-Ghazi Tractors 309.43 302.00 309.43 14.73 13,400
Atlas Honda Ltd 332.00 330.00 332.00 9.00 300
Ghandhara Ind. 86.00 82.55 84.55 1.29 606,600
Ghandhara Nissan 60.24 57.95 59.57 2.19 510,000
Honda Atlas Cars 153.97 149.25 152.10 1.17 203,800
Hinopak Motor 350.05 350.05 350.05 16.66 1,400
Indus Motor Co 1162.66 1065.00 1159.92 52.62 13,380
Millat TractorsXDXB 652.59 630.01 633.87 -5.92 36,400
Pak Suzuki 178.00 172.15 176.32 1.55 138,100
Sazgar Eng 202.23
Company Close Change High Low Volume
Agriautos Ind. 159.00 150.00 152.06 0.06 7,300
Atlas Battery 99.00 95.00 95.32 -2.71 60,600
Bal.Wheels 52.51 52.51 52.51 -2.59 500
Exide (PAK) 190.26 178.10 184.13 2.93 18,700
General TyreXB 51.47 49.50 51.37 2.35 850,000
Thal Limited 272.77 265.00 272.77 12.98 20,600
Company Close Change High Low Volume
Attock Cement 96.40 93.50 94.68 0.73 93,000
Cherat Cement 45.95 44.49 45.92 2.15 2,840,000
D.G.K. Cement XD 69.91 67.90 69.00 2.41 6,448,500
Fauji Cement 16.40 15.75 15.82 -0.14 11,235,500
Fecto Cement XD 21.98 21.00 21.33 -0.32 11,000
Gharibwal Cement XD 11.00 10.42 10.83 0.60 2,745,500
Javedan Corp XB 25.50 25.50 25.50 -0.20 1,000
Kohat Cement 71.99 69.12 69.72 0.47 661,500
Lucky Cement 404.99 388.02 389.50 -6.67 2,086,900
Maple Leaf XDXR 20.25 19.60 19.71 0.16 9,181,000
Pioneer Cement 28.28 27.65 28.21 1.27 3,406,500
Company Close Change High Low Volume
Archroma Pak 544.00 538.50 542.00 -4.00 2,900
Akzo Nobel Pak 113.60 108.20 110.63 0.50 584,000
Arif Habib Corp 32.91
Berger PaintsXD 65.85
Biafo Ind 157.00 150.26 155.00 4.50 76,700
Colgate Palmolive 2020.00 1950.00 1950.00 -30.00 660
Engro Polymer XD 30.90 30.00 30.17 -0.04 2,372,000
Ghani Gases 7.51
ICI Pakistan 560.00 550.00 558.00 0.23 26,900
Ittehad Chem. 20.56 19.85 20.31 0.75 1,199,500
Lotte Chemical XD 15.60 15.07 15.13 -0.34 11,095,500
Leiner Pak Gelat 17.99
Nimir Ind. Chem. XD 49.86
Pak Gum & Chem. 300.00 300.00 300.00 0.00 110
Sitara ChemicalXD 232.00 224.00 229.53 3.77 10,700
Sitara Peroxide 18.89 18.00 18.22 0.28 1,060,000
Wah-Noble XD 212.80
Company Close Change High Low Volume
Golden Arrow 6.69 6.46 6.62 0.01 501,000
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. XD 89.00 87.10 87.88 -0.07 49,300
Askari Bank 18.25 17.50 17.59 -0.38 1,605,500
Bank Al-Falah 44.85 44.00 44.49 -0.15 174,500
Bank AL-Habib 71.99 70.75 70.84 -0.33 365,000
Bank Of Khyber 12.00 11.41 12.00 0.00 3,500
B.O.Punjab 10.57 10.14 10.21 -0.20 5,974,500
Faysal Bank 19.50 17.80 18.00 -0.50 413,500
Habib Bank 139.89 137.00 138.06 -0.35 431,200
Habib Metropolitan 34.00 32.99 33.54 0.74 793,500
JS Bank Ltd 5.48 4.66 5.37 0.33 125,500
Meezan Bank 79.99 78.36 78.50 -0.94 233,500
National Bank 38.75 36.70 37.88 0.88 4,007,000
Soneri Bank Ltd 10.01 9.76 9.76 -0.12 8,000
United Bank XD 148.85 146.07 146.93 -1.48 613,700
Company Close Change High Low Volume
Ados Pakistan 21.70 21.70 21.70 -0.28 1,000
Bolan Casting 50.72 48.50 48.98 0.67 60,000
Dadex Eternit 19.40 19.40 19.40 0.40 500
Int Industries Ltd. 87.15 82.98 85.74 1.50 1,570,500
Inter Steel Ltd 46.50 44.16 45.73 1.44 12,710,000
K.S.B.Pumps 97.99 96.17 96.90 -2.08 500
Company Close Change High Low Volume
Engro Fertilize r 79.00 76.52 76.68 -1.89 4,846,000
Engro Corp 324.85 320.10 322.03 -1.79 1,031,700
Fatima Fert. 27.70 26.86 27.27 0.27 187,500
Fauji Fert Bin 20.75 19.80 20.12 0.21 4,120,500
Fauji Fert. 98.49 95.51 95.75 -2.25 1,122,500
Company Close Change High Low Volume
Ghani Glass Ltd. 42.50 41.20 41.53 -0.29 51,000
Shabbir Tiles 10.95 10.47 10.71 0.32 1,419,500
Tariq Glass Ind 73.85 70.99 73.11 2.77 599,500
Company Close Change High Low Volume
Adamjee Ins 37.00 35.80 36.39 -0.36 449,500
Century Insurance 16.50 15.95 16.50 0.55 2,000
EFU General 87.15 86.25 87.15 4.15 3,500
EFU Life Assr 200.00 199.99 200.00 0.23 16,000
Habib Insurance 9.00 8.90 9.00 0.00 1,500
IGI Life Ins 17.00 16.50 16.51 -0.99 33,000
JubileeGen Ins. 49.36 49.36 49.36 2.35 2,500
Pak Reinsurance 29.00 27.90 28.52 0.14 52,000
TPL Insurance 25.38 25.38 25.38 -0.38 0
United Insurance 8.80 8.60 8.60 -0.14 23,500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 12.20 11.75 11.90 -0.58 2,000
Service Ind. Ltd 984.00 910.00 958.40 20.40 13,700
Company Close Change High Low Volume
Allied Rent XD 11.00 11.00 11.00 0.45 5,000
B.R.R.Guardian XD 7.96 7.32 7.96 0.10 5,500
Habib Modaraba XD 8.69 8.50 8.68 -0.02 17,000
Paramount Mod XB 4.96
UDL Modaraba 7.50 7.06 7.20 -0.05 91,500
Company Close Change High Low Volume
AKD Capital 78.29 78.29 78.29 0.60 0
Pak Hotels 170.00
Shifa Int Hosp XD 214.00 212.00 212.60 1.66 1,000
Synthetic Prod 27.51 26.80 27.51 1.31 221,500
Tri-Pack Films 66.67 62.53 66.67 3.17 86,000
Company Close Change High Low Volume
Mari Petroleum 1235.00 1200.50 1207.12 -26.56 32,780
Oil & Gas Devel XD 135.70 133.75 134.05 -0.15 1,748,200
Pak Oilfields 422.98 410.00 411.66 -6.91 127,100
Pak Petroleum XDXB 122.80 121.00 121.97 0.24 2,645,200
Company Close Change High Low Volume
Attock Petroleum 344.00 332.00 333.20 -2.53 318,000
Burshane LPG 25.80 25.79 25.80 0.57 2,500
Hascol Petrol 42.91 42.91 42.91 2.04 100,500
PSO XB 175.01 170.51 171.66 0.48 1,822,500
Shell Pakistan 172.80 167.60 168.18 -3.00 235,700
Sui North Gas 75.60 73.60 73.84 -1.21 1,089,000
Sui South Gas 19.88 19.40 19.50 -0.10 1,467,500
Company Close Change High Low Volume
Century Paper 37.34 36.52 37.34 -0.03 30,000
Cherat Pack.XB 83.80 78.80 83.80 3.99 158,500
Merit Packaging 14.50 14.00 14.09 -0.31 60,500
Packages Ltd 365.05 342.10 345.63 -9.46 89,400
Security Paper XDXB 94.75 94.70 94.70 0.01 5,500
Company Close Change High Low Volume
Abbott Lab. 359.23 344.00 356.83 14.70 114,800
Ferozsons (Lab) XD 172.50 165.20 170.24 2.46 327,300
GlaxoSmithKline 133.50 129.30 132.44 1.36 102,100
Highnoon (Lab) 440.00 426.05 430.63 -1.87 3,000
Otsuka Pak 238.80 230.00 235.18 6.94 1,400
Sanofi-Aventis 616.00 600.00 616.00 7.42 250
The Searle Comp XD 184.00 177.49 178.22 -3.26 1,713,500
Company Close Change High Low Volume
Altern Energy 24.49 24.40 24.48 1.15 2,500
Engro Powergen 25.55 25.00 25.46 1.06 388,500
Hub Power Co 83.14 81.40 81.87 2.68 3,531,500
Kot Addu Power XD 35.67 34.85 35.40 1.42 4,888,000
K-Electric Ltd. 4.16 4.02 4.06 0.02 8,990,000
Kohinoor Energy 40.00 39.80 40.00 -1.87 13,000
Lalpir Power 13.30 13.30 13.30 1.00 315,500
Nishat Chun.Power 18.40 18.00 18.06 0.66 1,257,000
Nishat Power 25.35 25.00 25.18 1.03 216,500
Saif Power Ltd. XD 18.11 17.75 18.11 1.00 292,000
Company Close Change High Low Volume
Attock Refinery 104.69 98.62 104.69 4.98 2,502,500
Byco Petroleum 7.88 7.55 7.72 0.05 3,404,000
National Refinery 129.45 122.10 127.49 3.95 1,455,700
Pak Refinery 21.50 20.80 21.30 0.10 1,256,500
Company Close Change High Low Volume
Al-Abbas Sugar 223.30 223.26 223.27 -5.98 600
Adam Sugar 20.00 19.50 20.00 -0.15 8,500
Al-Noor Sugar 44.75
Faran Sugar 53.00 50.01 51.69 -0.31 2,500
Habib-ADM Ltd. XD 42.25 40.56 40.56 -1.49 1,000
Noon Sugar 54.60 54.60 54.60 2.60 4,500
Shahmurad Sugar 130.00 127.98 129.70 5.53 9,500
Shakarganj Limited 37.01 37.01 37.01 0.01 500
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics (R) 0.53 0.26 0.36 -0.15 77,000
Company Close Change High Low Volume
Crescent Cotton 28.50 28.50 28.50 -1.50 2,500
Dewan Farooque Sp 1.63 1.52 1.56 -0.02 94,500
Gadoon Textile 167.00 160.00 162.82 0.17 3,800
Kohinoor Spining 1.85 1.68 1.71 -0.10 897,500
Nagina Cotton XD 42.00
Premium Tex. 220.00 220.00 220.00 2.31 0
Saif Textile XD 15.37 14.01 14.57 -0.43 27,500
Sally Textile 14.75
Sana Industries 48.00
Company Close Change High Low Volume
Artistic Denim XD 57.50 57.50 57.50 -0.30 500
Azgard Nine 13.02 12.59 12.66 -0.27 678,500
Blessed Tex. XD 252.00
Crescent Tex.XD 24.35 23.55 23.74 -0.20 187,500
Dawood Law 209.50 201.88 209.42 -3.08 1,900
Gul Ahmed XDXB 39.75 38.00 38.48 -0.42 455,000
Jubilee Spinning 4.80
Khyber Textile 250.00
Kohinoor Mills XD 41.50 40.30 40.66 -1.56 5,000
Kohinoor Ind. 3.37 2.95 3.05 0.01 44,500
Kohinoor Textile XD 31.90 31.10 31.90 0.88 464,000
Masood Textile XD 75.48
Nishat (Chun) XD 38.24 36.93 37.02 -0.02 707,000
Nishat Mills Ltd XD 95.74 92.80 94.11 1.48 2,387,200
Company Close Change High Low Volume
Pak Tabacco XD 2400.01
Khyber Tobacco 2229.99 2102.10 2229.99 17.26 540
Company Close Change High Low Volume
PIAC (A) 4.97
Pak Int Bulk 10.65 10.28 10.32 -0.11 2,202,000
Pak Int Cont 173.49 171.00 172.25 1.10 200
P.N.S. C XD 78.50 77.00 77.00 -0.62 3,000
Company Close Change High Low Volume
Avanceon Ltd 35.69 34.55 34.80 -0.52 407,000
Hum Network 3.35 3.08 3.10 -0.10 1,621,000
Media Times Ltd 1.21 1.11 1.15 -0.11 500,500
Netsol Tech. 60.49 58.71 58.90 -0.59 499,000
PTCL 8.15 7.73 8.09 0.26 4,741,500
Systems Limited 95.35 93.60 94.50 -0.50 190,500
Telecard Limited 1.59 1.52 1.54 -0.03 209,000
TRG Pak Ltd 19.46 18.25 19.46 1.00 14,630,000
WorldCall Telecom 1.78 1.65 1.66 -0.05 10,261,500
Company Close Change High Low Volume
Punjab Oil XD 156.53 156.53 156.53 -2.73 200
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