Pakistan Stock Exchange:

KARACHI November 15:

Nov 15, 2019

Company Up Company Down
Bata (Pak) XD 80.69 Colgate Palm 95.00
Island Textile XDSD 58.41 Philip Morris Pak 49.40
Indus Motor Co XD 54.12 Sapphire Fiber 27.50
Wyeth Pak Ltd 40.68 Service Ind. Ltd XD 17.26
Sanofi-Aventis 32.34 Sapphire Fiber (R ) 16.92
Company Close Change High Low Volume
AL-Ghazi Tractors 341.14 330.00 341.14 16.24 6,800
Atlas Honda Ltd 336.00 334.00 334.00 -1.55 500
Ghandhara Ind. 88.69 84.50 88.69 4.22 787,800
Ghandhara Nissan 59.44
Honda Atlas Cars 158.51 150.77 158.51 7.54 391,400
Hinopak Motor 385.92 385.92 385.92 18.37 3,300
Indus Motor Co XD 1200.00 1159.90 1199.99 54.12 30,920
Millat Tractors XB 663.67 635.03 663.67 31.60 322,850
Pak Suzuki 187.27 176.15 187.27 8.91 254,300
Sazgar Eng 202.23
Company Close Change High Low Volume
Agriautos Ind. 153.00 147.70 151.00 -3.00 5,300
Atlas Battery 99.06 93.00 97.08 2.73 91,600
Bal.Wheels 52.76 52.70 52.76 2.51 4,500
Exide (PAK) 186.70 181.49 183.17 2.61 7,100
General TyreXB 53.64 52.12 52.60 0.48 733,500
Thal Limited 299.74 289.01 293.71 7.31 23,700
Company Close Change High Low Volume
Attock Cement 99.98 95.00 95.87 0.65 196,000
Cherat Cement 50.06 48.00 50.02 2.34 2,959,000
D.G.K. Cement XD 71.28 68.40 70.37 2.48 11,589,500
Fauji Cement 16.20 15.70 15.86 0.26 12,228,500
Fecto Cement XD 21.42 20.99 21.42 1.02 32,500
Gharibwal Cement XD 11.68 11.01 11.13 -0.10 1,010,500
Javedan Corp XB 26.50 26.50 26.50 1.00 1,000
Kohat Cement 75.00 73.20 74.44 2.13 430,000
Lucky Cement 398.10 388.10 389.99 -3.14 1,232,600
Maple Leaf XDXR 20.11 19.08 19.66 0.55 10,335,000
Pioneer Cement 30.92 29.80 30.74 1.29 3,272,000
Company Close Change High Low Volume
Archroma Pak 556.00 551.00 556.00 6.00 700
Akzo Nobel Pak 118.26 113.49 118.26 5.63 1,350,300
Arif Habib Corp 32.91
Berger Paints 72.39 70.00 72.39 3.44 16,500
Biafo Ind XD 157.55 150.00 153.78 3.73 183,400
Colgate Palmolive 1825.01 1825.01 1825.01 -95.00 20
Engro Polymer XD 31.30 30.72 30.80 -0.01 1,882,000
Ghani Gases 7.51
ICI Pakistan 596.98 570.00 573.44 -11.74 52,750
Ittehad Chem. 22.25 20.61 20.81 -0.50 633,000
Lotte Chemical XD 15.25 14.88 14.93 -0.05 6,122,500
Leiner Pak Gelat 17.38 17.38 17.38 -0.62 0
Nimir Ind. Chem. XD 52.94 52.50 52.94 2.52 28,000
Pak Gum & Chem. 300.00 300.00 300.00 0.00 1
Sitara ChemicalXD 243.00 233.24 240.09 4.65 4,200
Sitara Peroxide 18.65 18.05 18.16 -0.11 503,000
Wah-Noble XD 212.80
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. XD 89.50 88.90 89.00 0.39 104,400
Askari Bank 17.88 17.64 17.77 0.03 1,114,500
Bank Al-Falah 46.00 44.00 44.71 0.08 2,863,500
Bank AL-Habib 76.89 73.60 74.96 1.36 1,179,000
Bank Of Khyber 12.25 12.00 12.06 -0.09 2,000
B.O.Punjab 10.55 10.28 10.38 0.01 17,651,000
Faysal Bank 19.05 18.08 18.73 0.68 5,244,500
Habib Bank XD 145.00 139.00 140.01 -1.98 1,122,500
Habib Metropolitan 34.50 34.00 34.50 0.50 389,500
JS Bank Ltd 5.10 5.05 5.05 -0.15 19,500
Meezan Bank 84.28 80.89 83.94 3.67 2,920,000
National Bank 37.84 37.20 37.37 0.03 867,000
Soneri Bank Ltd 10.00 0.80 9.80 -0.35 14,000
United Bank XD 149.70 146.00 147.39 -0.72 467,800
Company Close Change High Low Volume
Ados Pakistan 21.00 20.62 20.80 -0.90 2,000
Bolan Casting 49.25 47.69 49.25 2.34 36,000
Dadex Eternit 20.00 19.36 20.00 0.51 5,500
Int Industries Ltd. 90.75 88.25 88.99 1.38 1,726,500
Inter Steel Ltd 50.41 49.11 50.41 2.40 4,577,000
K.S.B.Pumps 99.72 96.00 96.27 1.29 43,600
Company Close Change High Low Volume
Engro Fertilize r 77.65 76.30 77.17 0.38 3,770,500
Engro Corp 328.00 323.00 326.49 -0.33 266,100
Fatima Fert. 27.50 26.50 27.00 -0.15 1,460,000
Fauji Fert Bin 21.85 20.75 20.89 -0.23 6,906,500
Fauji Fert. 96.99 95.25 96.07 0.29 705,000
Company Close Change High Low Volume
Ghani Glass Ltd. 45.78 44.00 45.72 2.12 104,500
Shabbir Tiles 11.19 10.80 11.00 0.21 1,765,500
Tariq Glass Ind 80.59 77.25 77.70 0.94 654,000
Company Close Change High Low Volume
Askari Life Ass 7.20 7.20 7.20 -0.20 500
Adamjee Ins 38.00 36.37 36.74 -0.77 1,821,500
Century Insurance 17.00
Cyan Limited 91.13
EFU General XD 91.00
EFU Life Assr XD 200.00 199.99 200.00 0.00 39,200
Habib Insurance 9.70 9.40 9.45 0.05 18,000
IGI Insurance 8.05
IGI Life Ins 17.63 16.80 16.80 -0.55 3,500
JubileeGen Ins. 50.00 50.00 50.00 0.64 2,000
Pak Reinsurance 28.40 27.50 28.40 0.43 227,500
Premier Ins. 4.02
TPL Insurance 25.35 22.94 25.21 1.06 20,000
United Insurance 8.85 8.49 8.84 -0.01 4,000
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 12.85 11.55 11.63 -0.27 8,500
Service Ind. Ltd 984.39 941.20 944.89 -17.26 4,400
Company Close Change High Low Volume
Allied Rent XD 10.70 10.31 10.70 -0.30 1000
B.R.R.Guardian XD 7.99 7.99 7.99 0.21 500
Habib Modaraba XD 8.67 8.50 8.67 -0.01 25,500
Paramount Mod XB 5.89
UDL Modaraba 7.90 7.50 7.65 -0.02 74,000
Company Close Change High Low Volume
AKD Capital 86.30 86.30 86.30 4.10 500
Pak Hotels 170.00
Shifa Int Hosp XD 234.00 223.90 231.70 8.63 5,000
Synthetic Prod 29.05 27.17 27.70 -0.76 71,500
Tri-Pack Films 73.50 72.50 73.50 3.50 30,000
Company Close Change High Low Volume
Mari Petroleum 1280.00 1218.05 1244.47 -12.97 78,700
Oil & Gas Devel 136.01 133.75 134.48 -0.78 1,491,300
Pak Oilfields 424.00 413.70 415.94 -3.30 148,100
Pak Petroleum XDXB 123.50 121.99 122.04 -0.29 1,678,700
Company Close Change High Low Volume
Attock Petroleum 339.00 330.00 331.81 -2.22 70,600
Burshane LPG 27.00 24.90 26.75 0.95 11,500
Hascol Petrol 47.30 47.30 47.30 2.25 315,000
PSO XB 173.48 169.20 170.00 -1.77 899,300
Shell Pakistan 169.50 164.65 165.47 -1.00 81,300
Sui North Gas 75.15 72.11 72.61 -1.27 2,440,000
Sui South Gas 19.63 18.90 19.02 -0.24 1,429,500
Company Close Change High Low Volume
Century Paper 40.90 38.65 39.00 -0.20 80,500
Cherat Pack.XB 92.38 90.50 92.38 4.39 129,500
Merit Packaging 14.99 14.35 14.57 0.42 183,000
Packages Ltd 347.50 336.50 340.21 -2.53 17,800
Security Paper XDXB 96.10 95.00 95.32 -0.71 13,000
Company Close Change High Low Volume
Abbott Lab. 393.40 376.76 393.40 18.73 169,300
Ferozsons (Lab) XD 187.68 181.50 187.68 8.93 202,900
GlaxoSmithKline 145.43 142.90 145.43 6.92 266,500
Highnoon (Lab) 455.00 440.00 445.32 8.01 9,100
Otsuka Pak 253.00 253.00 253.00 7.81 100
Sanofi-Aventis 679.14 679.00 679.14 32.34 1,100
The Searle Comp XD 183.00 178.00 179.60 0.23 3,138,200
Company Close Change High Low Volume
Altern Energy 24.84 23.60 24.83 0.33 7,500
Engro Powergen 24.99 24.60 24.67 -0.34 45,500
Hub Power Co 83.99 81.69 82.66 -0.26 825,500
Kot Addu Power XD 35.50 34.76 34.88 -0.16 798,000
K-Electric Ltd. 4.09 3.97 4.00 -0.01 5,905,500
Kohinoor Energy 39.00 39.00 39.00 -1.00 6,000
Lalpir Power 13.90 13.25 13.27 -0.36 768,500
Nishat Chun.Power 18.60 17.86 17.99 -0.01 241,500
Nishat Power 25.19 24.00 25.00 -0.18 18,000
Saif Power Ltd. XD 18.80 18.50 18.70 0.15 25,000
Company Close Change High Low Volume
Attock Refinery 107.55 104.00 105.56 1.33 2,763,500
Byco Petroleum 7.77 7.55 7.59 -0.05 1,019,000
National Refinery 127.20 123.80 124.43 -0.99 542,400
Pak Refinery 21.70 20.92 21.57 0.72 1,117,000
Company Close Change High Low Volume
Al-Abbas Sugar 234.00 230.00 232.50 0.50 800
Adam Sugar 20.25 20.19 20.19 0.69 2,500
Al-Noor Sugar 46.00 45.00 46.00 1.25 8,000
Faran Sugar 54.00 52.30 52.66 0.16 3,500
Habib-ADM Ltd. XD 42.55 42.55 42.55 1.99 1,000
J.D.W Sugar 338.00
Mirpurkhas Sugar 88.00
Noon Sugar 56.80 54.59 56.65 2.05 42,000
Shahmurad Sugar 128.98 119.71 122.00 -2.29 10,000
Shakarganj Limited 36.00 35.16 35.16 -1.85 4,000
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 18.47 18.25 18.47 0.62 3,000
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 83.00
Crescent Cotton 27.50
Dewan Farooque Sp 1.64 1.53 1.61 -0.01 36,500
Gadoon Textile 166.90 161.50 163.56 3.02 9,900
Kohinoor Spining 1.70 1.60 1.65 -0.01 1,322,000
Nagina Cotton XD 42.00
Premium Tex. 233.00 233.00 233.00 5.50 500
Saif Textile XD 14.99 14.70 14.88 0.15 2,000
Sally Textile 14.75
Sana Industries XD 49.00 48.00 49.00 0.50 6,500
Company Close Change High Low Volume
Artistic Denim XD 59.54
Azgard Nine 13.23 12.85 12.90 -0.12 399,500
Blessed Tex. XD 250.00
Crescent Tex.XD 24.00 23.80 23.80 0.12 34,000
Dawood Law 212.02 212.02 212.02 -1.98 0
Gul Ahmed XDXB 40.50 39.50 39.68 -0.13 482,000
Jubilee Spinning 4.80
Khyber Textile 250.00
Kohinoor Mills XD 41.00 41.00 41.00 -0.50 1,000
Kohinoor Ind. 3.22 3.00 3.05 0.02 45,000
Kohinoor Textile XD 35.00 33.80 34.02 0.53 1,405,500
Masood Textile XD 75.48
Nishat (Chun) XD 37.60 36.60 36.98 -0.26 797,500
Nishat Mills Ltd XD 100.25 97.50 98.69 0.04 1,508,300
Company Close Change High Low Volume
Pak Tabacco XD 2400.00 2400.00 2400.00 -0.01 0
Khyber Tobacco 303.98 299.41 299.41 -15.75 14,500
Company Close Change High Low Volume
PIAC (A) 4.97
Pak Int Bulk 11.04 10.40 10.63 0.19 6,966,000
Pak Int Cont 170.00 168.00 170.00 -2.00 1,200
P.N.S. C XD 79.49 76.50 78.50 1.11 56,000
Company Close Change High Low Volume
Avanceon Ltd 35.00 34.00 34.41 0.00 714,000
Hum Network 3.15 3.00 3.06 0.00 1,517,500
Media Times Ltd 1.16 1.02 1.05 -0.02 366,500
Netsol Tech. 62.90 60.50 61.91 1.31 1,157,000
PTCL 8.20 8.05 8.09 0.04 1,693,000
Systems Limited 95.44 94.00 94.92 0.24 141,500
Telecard Limited 1.65 1.50 1.52 -0.01 181,000
TRG Pak Ltd 21.04 20.20 21.01 0.97 13,631,000
WorldCall Telecom 1.66 1.55 1.59 -0.04 4,232,000
Company Close Change High Low Volume
Punjab Oil XD 159.70 158.00 158.85 6.75 200
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