Pakistan Stock Exchange down 526.69 points:

KARACHI November 20: At the close of trading, the PSX-100 index was 38037.68,down 526.69 points.

Nov 20, 2019

Company Up Company Down
Nestle Pakistan XD 58.75 Pak Tobacco 124.50
Colgate Palm 41.00 Unilever Foods XD 100.00
Sanofi-Aventis 35.00 Bata (Pak) XD 42.38
Sapphire Fibre (R ) 25.00 Sapphire Tex. 26.24
Highnoon (Lab) 23.69 Indus Dyeing 21.99
Company Close Change High Low Volume
AL-Ghazi Tractors 394.89 394.89 394.89 18.80 3,600
Atlas Honda Ltd 386.38 384.00 386.38 18.39 1,500
Ghandhara Ind. 101.00 96.61 99.58 1.87 868,600
Ghandhara Nissan 68.40 65.30 66.51 -1.00 430,000
Honda Atlas Cars 183.48 178.02 183.48 8.73 689,800
Hinopak Motor 446.74 446.74 446.74 21.27 1,700
Indus Motor Co XD 1210.00 1200.00 1203.01 -1.48 10,700
Millat Tractors XB 748.95 714.00 715.95 -15.42 95,600
Pak Suzuki 205.00 198.20 201.94 -0.76 124,300
Sazgar Eng 202.50 200.00 201.50 -3.11 1,500
Company Close Change High Low Volume
Agriautos Ind. 164.00 154.50 154.71 -7.20 4,100
Atlas Battery 112.37 112.37 112.37 5.35 22,800
Bal.Wheels 60.48 56.00 58.94 1.31 2,000
Exide (PAK) 212.00 204.99 211.90 9.97 9,700
General TyreXB 59.74 57.65 59.20 1.21 1,199,000
Thal Limited 330.00 319.99 320.73 -2.78 116,600
Company Close Change High Low Volume
Attock Cement 103.90 100.00 100.98 0.39 155,000
Cherat Cement 52.90 49.35 49.57 -2.35 1,385,000
D.G.K. Cement XD 74.10 71.53 72.34 -0.26 8,184,500
Fauji Cement 17.05 16.32 16.42 -0.41 11,932,000
Fecto Cement XD 24.79 23.61 24.06 0.45 58,500
Gharibwal Cement XD 12.55 11.65 12.02 -0.01 1,149,500
Javedan Corp 27.00 26.51 27.00 0.49 8,500
Kohat Cement 82.07 79.50 82.05 3.88 1,160,000
Lucky Cement 415.01 405.00 409.24 2.58 1,146,600
Maple Leaf XDXR 21.03 20.20 20.35 -0.20 10,735,500
Pioneer Cement 31.50 29.80 29.98 -1.13 1,593,500
Company Close Change High Low Volume
Archroma Pak 609.00 590.00 591.77 5.76 7,800
Akzo Nobel Pak 133.41 122.03 131.82 4.76 1,295,600
Arif Habib Corp 32.91
Berger Paints 79.10 76.00 77.50 -2.00 3,500
Biafo Ind XD 168.13 159.11 168.13 8.00 114,500
Colgate Palmolive 2040.00 2040.00 2040.00 41.00 20
Engro Polymer XD 32.53 31.05 31.49 0.50 14,053,000
Ghani Gases 7.51
ICI Pakistan 578.49 564.00 566.19 -10.20 43,100
Ittehad Chem. 22.94 21.80 22.53 0.55 516,500
Lotte Chemical XD 15.33 14.95 15.03 -0.17 6,214,500
Leiner Pak Gelat 17.38
Nimir Ind. Chem. 55.60 55.30 55.50 -1.33 6,000
Pak Gum & Chem. 300.00 300.00 300.00 0.00 6,400
Sitara Chemical 246.12 238.00 246.12 11.72 22,500
Sitara Peroxide 19.25 18.33 18.54 -0.11 288,000
Wah-Noble XD 240.00 240.00 240.00 5.85 200
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 93.00 92.00 92.00 -0.24 65,100
Askari Bank 18.90 18.40 18.49 -0.29 629,500
Bank Al-Falah 46.00 45.00 45.29 -0.12 1,226,500
Bank AL-Habib 78.00 74.53 74.97 -1.08 1,306,000
Bank Of Khyber 12.25 11.73 12.25 0.00 1,500
B.O.Punjab 11.47 10.95 11.06 -0.20 2,508,500
Faysal Bank 19.80 19.15 19.30 -0.30 342,000
Habib Bank XD 144.00 139.00 141.14 -0.29 849,500
Habib Metropolitan 36.00 34.50 35.40 0.38 304,000
JS Bank Ltd 7.10 6.02 6.06 -0.65 126,000
Meezan Bank 92.60 87.70 88.33 0.09 563,500
National Bank 43.20 41.00 42.15 0.96 3,343,000
Soneri Bank Ltd 10.00 10.00 10.00 0.00 56,500
United Bank XD 156.00 150.57 151.23 -2.21 1,668,400
Company Close Change High Low Volume
Ados Pakistan 22.40 22.39 22.40 0.56 1,500
Bolan Casting 56.00 53.50 55.02 0.91 26,500
Dadex Eternit 21.75
Int Industries Ltd. 97.50 92.75 93.69 -0.68 540,500
Inter Steel Ltd 52.99 50.35 51.09 -1.58 4,829,000
K.S.B.Pumps 110.87 110.87 110.87 5.28 57,300
Company Close Change High Low Volume
Engro Fertilize r XD 70.60 69.10 70.12 0.22 3,345,000
Engro Corp 345.98 338.25 338.81 -3.80 590,600
Fatima Fert. 27.75 27.11 27.29 -0.12 126,500
Fauji Fert Bin 21.30 20.30 20.46 -0.70 1,531,500
Fauji Fert. 99.50 97.60 98.88 0.90 2,654,500
Company Close Change High Low Volume
Ghani Glass Ltd. 52.90 48.90 48.97 -1.43 99,000
Shabbir Tiles 11.80 11.20 11.28 -0.26 1,662,000
Tariq Glass Ind 81.00 78.50 78.58 0.50 298,000
Company Close Change High Low Volume
Askari Life Ass 7.60 7.25 7.60 0.18 7,000
Adamjee Ins 37.45 36.61 36.76 0.00 346,000
Century Insurance 17.00 16.50 16.50 -0.50 2,000
Cyan Limited 91.13
EFU General XD 95.55
EFU Life Assr XD 209.96 196.10 198.02 -1.95 6,100
Habib Insurance 9.99 9.90 9.90 0.20 5,000
IGI Life Ins 17.00 17.00 17.00 0.00 5,000
JubileeGen Ins. 50.00
Pak Reinsurance 29.50 28.50 29.40 0.68 114,000
Premier Ins. 5.02
TPL Insurance 25.90
United Insurance 9.00 8.92 8.99 0.01 17,500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 12.13 12.13 12.13 1.00 500
Service Ind. Ltd XDXE 875.04 850.00 853.75 20.37 20,800
Company Close Change High Low Volume
Allied Rent XD 11.30 11.30 11.30 -0.40 5,000
B.R.R.Guardian XD 8.67 7.58 7.58 -0.23 5,500
Habib Modaraba XD 8.75 8.70 8.70 0.01 44,000
Paramount Mod 5.90
UDL Modaraba 7.77 7.63 7.70 -0.30 11,000
Company Close Change High Low Volume
AKD Capital 99.89 99.89 99.89 4.75 500
Pak Hotels 170.00
Shifa Int Hosp 248.00 225.16 244.10 7.09 9,000
Synthetic Prod 30.83 29.25 30.49 1.12 208,500
Tri-Pack Films 80.00 75.60 75.67 -3.71 57,000
Company Close Change High Low Volume
Mari Petroleum 1295.00 1240.01 1269.88 6.57 124,260
Oil & Gas Devel 137.44 134.50 134.74 0.16 2,008,100
Pak Oilfields 430.50 416.00 419.03 -3.98 210,800
Pak Petroleum XB 125.79 123.75 126.68 0.50 3,425,300
Company Close Change High Low Volume
Attock Petroleum 364.95 350.00 353.87 2.01 168,800
Burshane LPG 28.35
Hascol Petrol 19.42 19.42 19.42 1.00 11,000
PSO XB 192.40 184.35 190.31 6.97 4,396,900
Shell Pakistan 188.89 183.60 186.56 4.24 152,900
Sui North Gas 77.08 72.52 77.08 3.67 15,113,500
Sui South Gas 21.95 20.25 21.32 0.36 8,721,500
Company Close Change High Low Volume
Century Paper 42.50 41.20 41.49 -0.25 106,000
Cherat Pack. 105.00 95.28 95.42 -4.87 230,500
Merit Packaging 15.99 15.50 15.67 -0.14 54,000
Packages Ltd 359.50 345.02 353.31 -0.99 74,500
Security Paper XDXB 107.48 98.25 106.81 4.23 88,000
Company Close Change High Low Volume
Abbott Lab. 432.68 415.00 418.01 5.76 103,200
Ferozsons (Lab) 208.81 199.50 201.85 2.98 677,200
GlaxoSmithKline 168.34 158.00 164.02 3.69 662,800
Highnoon (Lab) 495.71 494.50 495.71 23.60 23,900
Otsuka Pak 278.00 270.00 270.00 0.00 600
Sanofi-Aventis 771.75 735.00 770.00 35.00 1,050
The Searle Comp 191.20 182.70 189.08 5.84 4,809,100
Company Close Change High Low Volume
Altern Energy 24.50 23.90 23.90 -0.23 5,000
Engro Powergen 25.52 25.00 25.50 0.14 30,500
Hub Power Co 91.16 87.55 91.16 4.34 5,067,000
Kot Addu Power XD 35.90 35.00 35.35 0.29 1,278,000
K-Electric Ltd. 44.46 4.28 4.36 0.05 27,535,000
Kohinoor Energy 39.99
Lalpir Power 14.30 13.50 13.77 0.08 3,092,000
Nishat Chun.Power 19.51 18.95 19.20 0.08 552,000
Nishat Power 26.90 26.00 26.85 1.23 143,500
Saif Power Ltd. XD 20.20 19.51 20.12 0.60 38,500
Company Close Change High Low Volume
Attock Refinery 110.80 106.80 107.57 -2.55 1,495,000
Byco Petroleum 8.10 7.49 7.52 -0.41 2,332,000
National Refinery 128.50 124.00 124.18 -3.60 484,700
Pak Refinery 22.00 20.78 20.87 -1.00 511,000
Company Close Change High Low Volume
Al-Abbas Sugar 233.00 230.00 231.00 -2.25 2,200
Adam Sugar 19.15 19.15 19.10 0.00 500
Al-Noor Sugar 47.95
Faran Sugar 54.90 51.00 53.88 0.43 16,500
Habib-ADM Ltd. XD 42.00
J.D.W Sugar 338.00
Mirpurkhas Sugar 90.90 90.00 90.90 -1.10 1,000
Noon Sugar 56.47 53.12 56.47 0.57 5,000
Shahmurad Sugar 119.99 115.60 115.62 -4.38 9,000
Shakarganj Limited 37.55 37.55 37.55 0.55 1,000
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 18.55 18.50 18.50 0.03 3,500
Company Close Change High Low Volume
Babri Cotton 83.00
Crescent Cotton 27.50
Dewan Farooque Sp 1.88 1.70 1.79 0.07 82,000
Gadoon Textile 183.00 178.00 181.83 5.43 166,000
Kohinoor Spining 2.10 1.75 2.05 0.29 3,467,000
Nagina Cotton 44.43 44.43 44.43 0.33 0
Premium Tex. 229.00
Saif Textile 15.49 14.76 15.49 0.39 5,500
Sally Textile 14.75
Sana Industries 49.00
Company Close Change High Low Volume
Artistic Denim XD 57.52
Azgard Nine 13.22 12.75 12.91 -0.18 476,000
Blessed Tex. 260.00 240.01 260.00 10.00 300
Crescent Tex. 24.20 23.76 24.10 0.12 106,000
Dawood Law 210.00 199.00 199.00 -9.18 300
Gul Ahmed XDXB 39.65 38.67 39.02 -0.02 299,000
Jubilee Spinning 4.80
Khyber Textile 250.00
Kohinoor Mills XD 43.57 41.00 43.57 2.07 16,500
Kohinoor Ind. 3.74 3.41 3.43 -0.12 121,000
Kohinoor Textile 35.60 34.61 35.46 0.46 342,500
Masood Textile 77.80
Nishat (Chun) 40.20 38.55 38.93 0.03 2,163,000
Nishat Mills Ltd XD 106.86 101.00 104.75 2097 3,101,900
Company Close Change High Low Volume
Pak Tabacco XD 2374.00 2374.00 2374.00 -124.50 40
Khyber Tobacco 313.90 294.10 296.77 -6.74 8,500
Company Close Change High Low Volume
PIAC (A) 4.97
Pak Int Bulk 11.33 10.85 10.95 -0.25 5,198,000
Pak Int Cont 173.57 172.00 173.50 2.85 1,600
P.N.S. C XD 88.90 84.30 87.51 2.60 153,000
Company Close Change High Low Volume
Avanceon Ltd 39.74 36.76 39.43 1.58 3,151,000
Hum Network 3.99 3.61 3.65 -0.20 3,179,000
Media Times Ltd 1.24 1.16 1.18 -0.07 132,000
Netsol Tech. 69.51 65.20 68.85 1.30 1,112,000
PTCL 8.94 8.65 8.72 0.23 6,186,000
Systems Limited 94.50 93.03 94.00 -0.26 615,000
Telecard Limited 1.70 1.57 1.62 0.00 465,000
TRG Pak Ltd 23.89 22.34 23.29 0.22 12,399,500
WorldCall Telecom 1.69 1.57 1.58 -0.08 4741,500
Company Close Change High Low Volume
Punjab Oil XD 180.79 166.15 166.58 -8.31 2,100
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