Pakistan Stock Exchange:

KARACHI November 14:

Nov 14, 2019

Company Up Company Down
Island Textile XDSD 68.32 Colgate Palm 29.99
Mari Petroleum 50.32 Murree Brewery XD 25.70
Wyeth Pak Ltd 38.75 Sapphire Fibres (R ) 17.81
Sapphire Textile 32.54 Indus Motor Co XD 14.05
Sanofi-Aventis 30.80 Shezan Inter. XD 11.19
Company Close Change High Low Volume
AL-Ghazi Tractors 324.90 309.00 324.90 15.47 15,600
Atlas Honda Ltd 337.00 331.00 335.55 3.55 1,100
Ghandhara Ind. 85.88 83.28 84.47 -0.08 596,300
Ghandhara Nissan 61.25 58.10 59.44 -0.13 260,500
Honda Atlas Cars 154.50 150.00 150.97 -1.13 134,000
Hinopak Motor 367.55 350.05 367.55 17.50 1,900
Indus Motor Co XD 1162.00 1136.00 1145.87 -14.05 1,640
Millat Tractors XB 635.00 624.99 632.07 -1.80 15,100
Pak Suzuki 181.85 1734.75 178.36 2.04 115,900
Company Close Change High Low Volume
Agriautos Ind. 154.00 152.10 154.00 1.94 5,300
Atlas Battery 96.80 93.60 94.35 -0.97 21,300
Bal.Wheels 50.50 50.11 50.25 -2.26 2,000
Exide (PAK) 185.99 178.00 180.56 -3.57 16,000
General TyreXB 53.24 50.90 52.12 0.75 605,000
Thal Limited 286.40 277.00 286.40 13.63 81,300
Company Close Change High Low Volume
Attock Cement 97.80 93.30 95.22 0.54 64,500
Cherat Cement 47.98 44.85 47.68 1.76 4,070,000
D.G.K. Cement XD 69.50 66.95 67.89 -1.11 4,437,000
Fauji Cement 15.88 15.50 15.60 -0.22 3,832,000
Fecto Cement XD 21.60 20.30 20.40 -0.93 15,000
Gharibwal Cement XD 11.59 10.65 11.23 0.40 3,263,000
Javedan Corp XB 25.60 25.50 25.50 0.00 21,000
Kohat Cement 73.20 67.60 72.31 2.59 944,500
Lucky Cement 395.98 382.00 393.13 3.63 1,297,800
Maple Leaf XDXR 19.54 19.00 19.11 -0.60 6,000,000
Pioneer Cement 29.62 27.62 29.45 1.24 4,024,500
Company Close Change High Low Volume
Archroma Pak 559.99 540.00 550.00 8.00 8,800
Akzo Nobel Pak 114.50 109.90 112.63 2.00 803,500
Berger Paints 69.00 64.10 68.95 3.10 10,000
Biafo Ind XD 154.00 149.01 150.05 -4.95 82,900
Colgate Palmolive 1920.01 1920.01 1920.01 -29.99 20
Engro Polymer XD 31.30 29.65 30.81 0.64 4,713,000
ICI Pakistan 585.90 558.00 585.18 27.18 324,200
Ittehad Chem. 21.32 20.21 21.31 1.00 601,500
Lotte Chemical XD 15.22 14.87 14.98 -0.15 6,702,000
Nimir Ind. Chem. XD 50.75 50.00 50.42 0.56 9,000
Pak Gum & Chem. 300.00 300.00 300.00 0.00 971
Sitara ChemicalXD 238.00 225.00 235.44 5.91 21,700
Sitara Peroxide 18.70 17.93 18.27 0.05 322,000
Company Close Change High Low Volume
Golden Arrow 6.70 6.55 6.69 0.07 923,500
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. XD 89.00 87.65 88.61 0.73 33,100
Askari Bank 17.75 17.60 17.74 0.15 323,500
Bank Al-Falah 45.90 43.75 44.63 0.14 3,353,000
Bank AL-Habib 73.90 71.03 73.60 2.76 1,022,500
Bank Of Khyber 12.15 12.15 12.15 0.15 500
B.O.Punjab 10.45 10.06 10.37 0.16 10,236,000
Faysal Bank 18.45 17.90 18.05 0.05 2,001,500
Habib Bank XD 142.50 136.30 141.99 3.93 1,420,800
Habib Metropolitan 34.40 33.60 34.00 0.46 245,000
JS Bank Ltd 5.20 5.00 5.20 -0.17 6,000
Meezan Bank 81.00 77.50 80.27 1.77 2,032,000
National Bank 38.18 37.10 37.34 -0.54 867,000
Soneri Bank Ltd 10.49 10.00 10.15 0.39 10,500
United Bank XD 150.00 145.01 148.11 1.18 1,276,200
Company Close Change High Low Volume
Ados Pakistan 21.70
Bolan Casting 48.99 46.61 46.91 -2.07 26,000
Dadex Eternit 19.75 19.49 19.49 0.09 1,500
Int Industries Ltd. 89.35 84.60 87.61 1.87 2,003,500
Inter Steel Ltd 48.01 44.90 48.01 2.28 9,751,000
K.S.B.Pumps 96.00 94.00 94.98 -1.92 2,800
Company Close Change High Low Volume
Engro Fertilize r 77.35 76.00 76.79 0.11 3,287,500
Engro Corp 328.95 320.00 326.82 4.79 1,232,000
Fatima Fert. 27.60 26.78 27.15 -0.12 240,500
Fauji Fert Bin 21.12 19.90 21.12 1.00 5,924,500
Fauji Fert. 96.40 94.10 95.78 0.03 1,178,500
Company Close Change High Low Volume
Ghani Glass Ltd. 43.60 41.50 43.60 2.07 210,000
Shabbir Tiles 11.05 10.55 10.79 0.08 1,219,500
Tariq Glass Ind 76.76 72.50 76.76 3.65 345,000
Company Close Change High Low Volume
Adamjee Ins 38.20 36.00 37.51 1.12 2,233,500
Century Insurance 17.00 16.25 17.00 0.50 7,000
EFU General XD 91.50 91.00 91.00 3.85 1,500
EFU Life Assr XD 201.00 195.00 200.00 0.00 27,700
Habib Insurance 9.40 9.38 9.40 0.40 2,000
IGI Life Ins 17.37 16.74 17.35 0.84 4,000
Pak Reinsurance 28.48 27.60 27.97 -0.55 49,000
Premier Ins. 4.02 4.00 4.02 0.09 10,000
TPL Insurance 24.15 24.15 24.15 -1.23 0
United Insurance 8.85 8.50 8.85 0.25 3,000
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 11.90
Service Ind. Ltd 980.00 955.50 962.15 3.75 2,400
Company Close Change High Low Volume
Allied Rent XD 11.00
B.R.R.Guardian XD 8.24 7.41 7.78 -0.18 2,500
Habib Modaraba XD 8.70 8.50 8.68 0.00 91,000
Paramount Mod XB 5.89 5.89 5.89 0.93 500
UDL Modaraba 7.70 7.10 7.67 0.47 79,500
Company Close Change High Low Volume
AKD Capital 82.20 82.20 82.20 3.91 500
Shifa Int Hosp XD 223.23 212.00 223.07 10.47 5,600
Synthetic Prod 28.88 27.10 28.46 0.95 333,500
Tri-Pack Films 70.00 67.00 70.00 3.33 27,500
Company Close Change High Low Volume
Mari Petroleum 1267.47 1193.52 1257.44 50.32 179,800
Oil & Gas Devel 135.99 131.50 135.26 1.21 2,460,100
Pak Oilfields 423.95 408.26 419.24 7.58 324,200
Pak Petroleum XDXB 124.00 120.25 122.33 0.36 3,573,100
Company Close Change High Low Volume
Attock Petroleum 338.50 330.00 334.03 0.83 71,700
Burshane LPG 25.80
Hascol Petrol 45.05 45.05 45.05 2.14 435,000
PSO XB 174.30 166.60 171.77 0.11 2,197,600
Shell Pakistan 170.80 165.01 166.47 -1.71 113,100
Sui North Gas 75.15 73.50 73.88 0.04 1,656,000
Sui South Gas 19.61 19.13 19.26 -0.24 1,707,500
Company Close Change High Low Volume
Century Paper 39.20 36.26 39.20 1.86 153,500
Cherat Pack.XB 87.99 84.00 87.99 4.19 176,000
Merit Packaging 14.38 14.00 14.15 0.06 15,000
Packages Ltd 353.00 340.00 342.74 -2.89 43,700
Security Paper XDXB 96.50 95.49 96.03 1.33 2,500
Company Close Change High Low Volume
Abbott Lab. 374.67 357.00 374.67 17.84 228,000
Ferozsons (Lab) XD 178.75 168.00 178.75 8.51 793,600
GlaxoSmithKline 139.06 132.99 138.51 6.07 298,400
Highnoon (Lab) 439.20 425.10 437.31 6.68 20,000
Otsuka Pak 246.93 242.00 245.19 10.01 2,000
Sanofi-Aventis 646.80 600.00 646.80 30.80 1,650
The Searle Comp XD 182.40 175.50 179.37 1.15 ,1964,600
Company Close Change High Low Volume
Altern Energy 24.50 24.48 24.50 0.02 1,500
Engro Powergen 25.45 24.90 25.01 -0.45 52,500
Hub Power Co 83.90 80.00 82.92 1.05 5,016,500
Kot Addu Power XD 35.99 34.50 35.04 -0.36 2,064,500
K-Electric Ltd. 4.08 3.98 4.01 -0.05 5,727,000
Kohinoor Energy 40.00 40.00 40.00 0.00 3,000
Lalpir Power 14.20 12.75 13.63 0.33 2,075,000
Nishat Chun.Power 18.20 17.61 18.00 -0.06 277,500
Nishat Power 25.20 25.10 25.18 0.00 7,500
Saif Power Ltd. XD 19.11 18.11 18.55 0.44 56,000
Company Close Change High Low Volume
Attock Refinery 107.20 103.25 104.23 -0.46 2,966,000
Byco Petroleum 7.87 7.60 7.64 -0.08 1,939,500
National Refinery 128.40 123.05 125.42 -2.07 674,800
Pak Refinery 21.45 20.70 20.85 -0.45 753,000
Company Close Change High Low Volume
Al-Abbas Sugar 234.43 230.00 232.00 8.73 3,700
Adam Sugar 19.55 19.50 19.50 -0.50 2,000
Faran Sugar 52.50 50.10 52.50 0.81 1,500
Mirpurkhas Sugar 88.00 88.00 88.00 4.00 500
Shahmurad Sugar 129.50 123.23 124.29 -5.41 16,500
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 17.85 17.32 17.85 0.38 1,500
Company Close Change High Low Volume
Crescent Cotton 27.50 27.50 27.50 -1.00 5,000
Dewan Farooque Sp 1.64 1.51 1.62 0.06 139,500
Gadoon Textile 160.55 160.50 160.54 -2.28 500
Kohinoor Spining 1.70 1.60 1.66 -0.05 116,000
Premium Tex. 227.50 220.00 227.50 7.50 2,500
Saif Textile XD 14.94 14.16 14.73 0.16 4,500
Sana Industries XD 48.50 47.99 48.50 0.50 3,000
Company Close Change High Low Volume
Artistic Denim XD 59.54 57.50 59.54 2.04 5,500
Azgard Nine 13.15 12.45 13.02 0.36 1,335,500
Blessed Tex. XD 250.00 250.00 250.00 -2.00 100
Crescent Tex.XD 23.80 23.50 23.68 -0.06 5,500
Dawood Law 214.00 214.00 214.00 4.58 200
Gul Ahmed XDXB 39.95 38.00 39.81 1.33 923,000
Kohinoor Mills XD 41.50 41.50 41.50 0.84 1,000
Kohinoor Ind. 3.14 3.01 3.03 -0.02 40,500
Kohinoor Textile XD 33.49 32.50 33.49 1.59 783,000
Nishat (Chun) XD 37.60 36.36 37.24 0.22 1,003,500
Nishat Mills Ltd XD 98.81 92.31 98.65 4.54 3,521,300
Company Close Change High Low Volume
Pak Tabacco XD 2400.01
Khyber Tobacco 322.92 292.18 315.16 7.61 13,000
Company Close Change High Low Volume
PIAC (A) 4.97
Pak Int Bulk 10.55 10.21 10.44 0.12 3,261,500
Pak Int Cont 175.25 169.00 172.00 -0.25 1,600
P.N.S. C XD 78.50 75.15 77.39 0.39 40,000
Company Close Change High Low Volume
Avanceon Ltd 35.14 33.75 34.41 -0.39 863,000
Hum Network 3.18 3.04 3.06 -0.04 723,000
Media Times Ltd 1.15 1.05 1.07 -0.08 128,000
Netsol Tech. 61.00 58.50 60.60 1.70 904,000
PTCL 8.40 8.00 8.05 -0.04 3,904,500
Systems Limited 95.50 94.50 94.68 0.18 874,500
Telecard Limited 1.53 1.51 1.53 -0.01 132,500
TRG Pak Ltd 20.25 19.45 20.04 0.58 11,075,000
WorldCall Telecom 1.65 1.54 1.63 -0.03 12,861,000
Company Close Change High Low Volume
Punjab Oil XD 161.00 152.10 152.10 -4.43 1,200
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