Pakistan Stock Exchange:

KARACHI November 16:

Nov 16, 2019

Company Up Company Down
Colgate Palm 91.25 Island Textile XDSD 74.00
Philip Morris Pak. 59.40 Bata (Pak) XD 52.20
Wyeth Pak Ltd 42.72 Sapphire Tex. (R ) 19.68
Service Ind. Ltd XD 37.79 Shezan Inter. 15.38
Millat Tractors 33.38 Mari Petroleum 13.20
Company Close Change High Low Volume
AL-Ghazi Tractors 358.19 350.00 358.19 17.05 13,500
Atlas Honda Ltd 350.70 334.00 350.70 16.70 1,600
Ghandhara Ind. 93.12 90.01 93.12 4.43 163,300
Ghandhara Nissan 65.40 62.90 65.40 3.11 421,500
Honda Atlas Cars 166.43 166.43 166.43 7.92 23,300
Hinopak Motor 405.21 400.00 405.21 19.29 14,700
Indus Motor Co XD 1225.00 1192.00 1199.46 -0.53 14,140
Millat Tractors XB 696.85 669.00 696.85 33.18 261,600
Pak Suzuki 196.63 191.50 196.63 9.36 61,500
Sazgar Eng 206.00 202.00 203.75 1.52 4,400
Company Close Change High Low Volume
Agriautos Ind. 158.55 143.78 158.43 7.43 69,100
Atlas Battery 101.93 98.00 101.93 4.85 27,000
Bal.Wheels 54.97 54.97 54.97 2.21 500
Exide (PAK) 192.32 183.00 192.32 9.15 9,900
General TyreXB 55.23 52.10 55.23 2.63 999,000
Thal Limited 308.39 290.00 308.39 14.68 116,600
Company Close Change High Low Volume
Attock Cement 97.39 94.70 95.80 -0.07 40,000
Cherat Cement 52.52 50.01 52.12 2.10 2,414,500
D.G.K. Cement XD 71.75 69.40 70.97 0.60 6,638,000
Fauji Cement 15.15 14.57 14.65 -0.85 6,000
Fecto Cement XD 22.49 22.49 22.49 1.07 10,000
Gharibwal Cement XD 11.70 11.25 11.63 0.50 1,062,500
Javedan Corp XB 26.80 26.35 26.50 0.00 181,500
Kohat Cement 76.50 74.00 74.47 0.03 188,500
Lucky Cement 393.00 386.00 388.82 -1.17 672,000
Maple Leaf XDXR 20.25 19.53 20.03 0.37 9,561,000
Pioneer Cement 31.95 30.20 31.24 0.50 3,363,000
Company Close Change High Low Volume
Archroma Pak 570.00 546.00 558.60 2.60 13,100
Akzo Nobel Pak 124.17 119.60 124.17 5.91 847,100
Arif Habib Corp 32.91
Berger Paints 76.00 75.00 76.00 3.61 28,000
Biafo Ind XD 161.46 151.00 159.92 6.14 152,800
Colgate Palmolive 1916.26 1850.00 1916.26 91.25 680
Engro Polymer XD 31.10 30.60 30.77 -0.03 1,025,000
Ghani Gases 7.51
ICI Pakistan 580.00 570.00 579.52 6.08 31,300
Ittehad Chem 21.85 20.35 21.84 1.03 408,500
Lotte Chemical XD 15.24 14.85 15.14 0.21 4,754,500
Leiner Pak Gelat 17.38
Nimir Ind. Chem. XD 55.58 53.50 55.58 2.64 50,000
Pak Gum & Chem. 300.00 300.00 300.00 0.00 246
Sitara ChemicalXD 17.50 16.35 17.00 -0.25 8,000
Sitara Peroxide 236.05 230.10 233.39 -6.70 23,700
Wah-Noble XD 223.00 222.99 223.00 10.20 400
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 92.00 88.30 90.37 1.37 122,600
Askari Bank 17.88 17.54 17.80 0.03 621,500
Bank Al-Falah 45.25 44.20 44.59 -0.12 1,418,000
Bank AL-Habib 76.00 74.00 75.51 0.55 184,000
Bank Of Khyber 12.20 12.20 12.20 0.14 1,000
B.O.Punjab 10.96 10.31 10.87 0.49 36,247,500
Faysal Bank 19.73 18.81 19.41 0.68 4,261,500
Habib Bank XD 143.50 138.50 141.77 1.76 758,100
Habib Metropolitan 34.55 34.25 34.25 -0.25 160,500
JS Bank Ltd 6.05 5.15 6.03 0.98 531,000
Meezan Bank 85.49 82.35 84.57 0.63 983,500
National Bank 39.23 37.56 39.23 1.86 4,627,000
Soneri Bank Ltd 10.00 9.80 9.80 0.00 26,500
United Bank XD 149.00 146.22 147.73 0.34 362,900
Company Close Change High Low Volume
Ados Pakistan 20.80
Bolan Casting 51.71 50.00 51.54 2.29 31,500
Dadex Eternit 21.00 20.25 21.00 1.00 4,500
Int Industries Ltd. 93.43 89.40 93.43 4.44 1,020,500
Inter Steel Ltd 52.93 52.10 52.93 2.52 2,161,000
K.S.B.Pumps 101.08 96.99 101.08 4.81 42,700
Company Close Change High Low Volume
Engro Fertilize r 72.45 70.25 70.47 -0.70 4,534,500
Engro Corp 329.00 326.00 328.39 1.90 987,300
Fatima Fert. 27.44 26.79 27.00 0.00 2,759,000
Fauji Fert Bin 21.05 20.51 20.90 0.01 1,523,500
Fauji Fert. 96.25 95.00 95.76 -0.31 677,500
Company Close Change High Low Volume
Ghani Glass Ltd. 48.00 46.95 48.00 2.28 72,000
Shabbir Tiles 11.39 11.01 11.22 0.22 2,762,500
Tariq Glass Ind 79.00 76.70 78.08 0.38 160,500
Company Close Change High Low Volume
Askari Life Ass 7.50 7.30 7.30 0.10 5,000
Adamjee Ins 37.00 36.51 36.99 0.25 172,500
Century Insurance 17.00 16.50 16.50 -0.50 23,000
Cyan Limited 91.13
EFU General XD 91.00
EFU Life Assr XD 196.01 196.00 196.01 -3.99 200
Habib Insurance 10.00 9.50 9.70 0.25 13,500
IGI Insurance 8.05
IGI Life Ins 17.80 17.00 17.01 0.21 11,000
JubileeGen Ins. 48.01 48.01 48.01 -1.99 2,000
Pak Reinsurance 28.69 28.00 28.20 -0.20 17,500
Premier Ins. 5.02 4.78 5.02 1.00 1,500
TPL Insurance 25.17 25.17 25.17 -0.04 0
United Insurance 8.89 8.30 8.49 -0.35 11,000
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 12.60 11.10 11.13 -0.50 8,500
Service Ind. Ltd 793.70 751.00 793.70 37.79 6,800
Company Close Change High Low Volume
Allied Rent XD 10.70
B.R.R.Guardian XD 7.93 7.40 7.93 -0.06 1,500
Habib Modaraba XD 8.67 8.50 8.65 -0.02 55,500
Paramount Mod 6.50 5.80 6.50 0.61 1,500
UDL Modaraba 8.65 7.70 8.03 0.38 275,500
Company Close Change High Low Volume
AKD Capital 90.61 90.60 90.61 4.31 1,000
Pak Hotels 170.00
Shifa Int Hosp XD 231.00 231.00 231.00 -0.70 100
Synthetic Prod 29.08 27.01 28.17 0.47 139,000
Tri-Pack Films 77.17 74.00 77.17 3.67 49,500
Company Close Change High Low Volume
Mari Petroleum 1250.00 1220.00 1231.27 -13.20 56,020
Oil & Gas Devel 134.75 133.40 133.94 -0.54 741,100
Pak Oilfields 419.00 411.50 413.18 -2.76 97,900
Pak Petroleum XDXB 122.74 121.30 122.08 0.04 998,300
Company Close Change High Low Volume
Attock Petroleum 346.00 330.00 343.64 11.83 129,200
Burshane LPG 27.00 27.00 27.00 0.25 2,000
Hascol Petrol 49.66 45.51 49.60 2.30 9,080,500
PSO XB 176.50 168.65 174.61 4.61 1,968,300
Shell Pakistan 173.74 165.00 173.64 8.17 333,800
Sui North Gas 74.97 72.05 73.80 1.19 2,098,500
Sui South Gas 20.02 19.05 20.02 1.00 5,480,500
Company Close Change High Low Volume
Century Paper 40.95 39.75 40.05 1.05 144,000
Cherat Pack. 96.99 92.00 96.99 4.61 456,500
Merit Packaging 15.57 14.50 15.54 0.97 653,500
Packages Ltd 357.22 337.00 357.22 17.01 258,200
Security Paper XDXB 100.08 95.99 99.66 4.34 53,000
Company Close Change High Low Volume
Abbott Lab. 412.60 399.00 407.28 13.88 116,900
Ferozsons (Lab) XD 194.99 186.00 189.40 1.72 546,900
GlaxoSmithKline 152.70 146.00 152.70 7.27 272,400
Highnoon (Lab) 452.00 438.64 449.63 4.31 13,100
Otsuka Pak 263.00 263.00 263.00 10.00 100
Sanofi-Aventis 700.00 700.00 700.00 20.86 650
The Searle Comp 181.49 177.15 178.67 -0.93 1,406,000
Company Close Change High Low Volume
Altern Energy 25.00 24.98 25.00 0.17 25,000
Engro Powergen 25.00 24.50 24.88 0.21 25,000
Hub Power Co 83.00 82.00 82.69 0.03 847,500
Kot Addu Power XD 35.12 34.45 34.57 -0.31 749,500
K-Electric Ltd. 4.13 3.98 4.10 0.10 12,254,500
Kohinoor Energy 40.00 37.05 39.74 0.74 27,500
Lalpir Power 13.50 13.05 13.18 -0.09 851,000
Nishat Chun.Power 18.38 17.90 18.13 0.14 84,000
Nishat Power 24.75 24.26 24.50 -0.50 14,000
Saif Power Ltd. XD 18.70 18.00 18.70 0.00 34,500
Company Close Change High Low Volume
Attock Refinery 109.75 104.50 109.29 3.73 2,837,500
Byco Petroleum 8.03 7.60 7.88 0.29 4,734,000
National Refinery 129.25 122.15 128.66 4.23 1,129,700
Pak Refinery 22.20 21.50 21.99 0.42 691,500
Company Close Change High Low Volume
Al-Abbas Sugar 242.00 227.00 235.00 2.50 900
Adam Sugar 20.20 19.50 19.51 -0.68 9,000
Al-Noor Sugar 47.95 47.95 47.95 1.95 500
Faran Sugar 53.00 53.00 53.00 0.34 1,000
Habib-ADM Ltd. XD 42.00 42.00 42.00 -0.55 1,000
J.D.W Sugar 338.00
Mirpurkhas Sugar 92.00 92.00 92.00 4.00 500
Noon Sugar 57.99 56.00 57.99 1.34 1,500
Shahmurad Sugar 121.49 118.00 118.53 -3.47 9,500
Shakarganj Limited 36.00 35.50 36.00 0.84 1,500
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 0.30 0.20 0.21 -0.04 378,000
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 83.00
Crescent Cotton 27.50
Dewan Farooque Sp 1.76 1.05 1.66 0.05 230,500
Gadoon Textile 169.00 168.00 168.00 4.44 400
Kohinoor Spining 1.75 1.65 1.74 0.09 299,500
Nagina Cotton XD 42.00
Premium Tex. 221.52 21.52 221.52 -11.48 600
Saif Textile XD 15.63 14.15 15.27 0.39 29,500
Sally Textile 14.75
Sana Industries XD 48.00 48.00 48.00 -1.00 5,000
Company Close Change High Low Volume
Artistic Denim XD 57.52 57.52 57.52 -2.02 5,000
Azgard Nine 13.15 12.70 12.98 0.08 589,000
Blessed Tex. XD 250.00
Crescent Tex. 24.39 23.50 23.86 0.06 18,000
Dawood Law 209.90 209.90 209.90 -2.12 200
Gul Ahmed XDXB 40.01 39.40 39.55 -0.13 177,000
Jubilee Spinning 4.80
Khyber Textile 250.00
Kohinoor Mills XD 42.00 42.00 42.00 1.00 5,000
Kohinoor Ind. 3.38 3.14 3.30 0.25 193,000
Kohinoor Textile 34.75 33.85 33.94 -0.08 663,500
Masood Textile 77.99 71.71 77.80 2.32 4,500
Nishat (Chun) 37.25 36.90 37.05 0.07 167,000
Nishat Mills Ltd XD 99.30 97.45 98.26 -0.43 1,172,600
Company Close Change High Low Volume
Pak Tabacco XD 2400.00 2399.00 2399.50 -0.50 40
Khyber Tobacco 298.90 284.44 293.00 -6.41 10,800
Company Close Change High Low Volume
PIAC (A) 4.97
Pak Int Bulk 11.35 10.55 11.19 0.56 10,334,500
Pak Int Cont 172.00 168.01 171.73 1.73 1,700
P.N.S. C XD 81.50 78.99 80.87 2.37 116,500
Company Close Change High Low Volume
Avanceon Ltd 36.13 34.00 36.05 1.64 2,149,000
Hum Network 3.58 3.02 3.44 0.38 7,202,500
Media Times Ltd 1.30 1.05 1.28 0.23 609,000
Netsol Tech. 65.00 61.75 65.00 3.09 1,320,500
PTCL 8.32 8.10 8.22 0.13 3,304,500
Systems Limited 95.25 94.00 94.62 -0.30 160,500
Telecard Limited 1.65 1.60 1.62 0.10 91,500
TRG Pak Ltd 22.06 21.10 22.06 1.05 8,201,500
WorldCall Telecom 1.70 1.56 1.67 0.08 4,624,000
Company Close Change High Low Volume
Punjab Oil XD 166.79 166.00 166.72 7.87 1,800
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