Pakistan Stock Exchange:

KARACHI January 8:

Jan 08, 2020

Company Up Company Down
Colgate Palm 80.05 Rafhan Maize 254.91
Bhanero Tex. 41.00 Nestle Pakistan 175.00
Indus Dyeing 30.00 Indus Motor Co 53.15
Hinopak Motor 21.00 Indus Dyeing 30.00
Lucky Cement 20.90 Sanofi-Aventis 29.00
Company Close Change High Low Volume
AL-Ghazi Tractors 363.00 357.00 357.75 -2.25 2,000
Atlas Honda Ltd 367.00 365.00 367.00 -8.00 400
Ghandhara Ind. 130.90 126.15 126.88 -1.29 599,800
Ghandhara Nissan 72.95 71.05 71.78 -0.23 212,500
Honda Atlas Cars 211.45 206.00 207.57 1.88 106,500
Hinopak Motor 479.00 478.88 478.88 21.06 200
Indus Motor Co 1139.99 1073.98 1077.35 -53.15 29,160
Millat Tractors 715.00 698.00 713.73 16.64 35,950
Pak Suzuki 225.50 222.00 223.13 3.07 127,800
Sazgar Eng 248.50 235.06 236.00 -3.09 1,400
Company Close Change High Low Volume
Agriautos Ind. 201.00 197.00 200.10 -0.42 13,000
Atlas Battery 175.00 167.00 170.96 -0.12 18,800
Bal.Wheels 68.99 68.99 68.99 2.78 500
Exide (PAK) 246.49 243.00 243.00 2.66 300
General Tyre 56.49 55.50 55.91 0.62 192,500
Thal Limited 347.99 336.02 336.41 -1.02 18,200
Company Close Change High Low Volume
Attock Cement 101.00 98.01 99.27 0.17 44,000
Cherat Cement 52.90 50.50 51.52 -0.06 703,000
D.G.K. Cement 75.60 74.20 75.23 1.48 2,105,500
Fauji Cement 15.90 15.50 15.77 0.23 2,416,000
Fecto Cement 24.00 23.40 23.45 -0.53 8,000
Gharibwal Cement 13.25 12.88 13.16 0.28 44,500
Javedan Corp 29.29 27.90 28.50 0.60 24,500
Kohat Cement 75.70 72.50 74.29 -0.19 277,000
Lucky Cement 467.36 452.00 466.02 20.91 1,240,100
Maple Leaf 23.30 22.20 22.55 -0.49 10,637,500
Pioneer Cement 30.14 29.55 29.84 0.18 1,156,500
Company Close Change High Low Volume
Archroma Pak XD 646.80 635.00 645.80 3.88 14,800
Akzo Nobel Pak 294.00 280.00 282.55 -4.49 245,000
Arif Habib Corp 32.91
Berger Paints 79.85 75.50 76.36 -0.64 8,000
Biafo Ind 174.00 173.00 173.50 0.11 14,900
Colgate Palmolive 2600.00 2600.00 2600.00 80.05 40
Engro Polymer 32.75 31.90 32.48 0.26 2,880,000
Ghani Gases 7.51
ICI Pakistan 668.00 655.00 661.51 3.23 274,100
Ittehad Chem 23.35 22.70 22.89 0.05 28,500
Lotte Chemical 14.00 13.75 13.92 0.25 1,440,500
Leiner Pak Gelat 15.00
Nimir Ind. Chem. 58.90 58.90 58.90 1.38 500
Pak Gum & Chem. 300.00
Sitara Chemical 283.93 277.34 277.36 0.02 1,200
Sitara Peroxide 20.60 19.75 19.91 -0.32 211,000
Wah-Noble 206.00 202.40 204.20 1.80 500
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 99.00 97.30 98.05 0.42 57,000
Askari Bank 18.89 18.56 18.69 0.06 254,500
Bank Al-Falah 48.00 47.16 47.83 0.65 820,500
Bank AL-Habib 82.00 79.15 81.47 1.85 526,000
Bank Of Khyber 13.85 13.50 13.80 0.10 4,500
B.O.Punjab 11.80 11.45 11.74 0.26 4,795,000
Faysal Bank 19.98 19.57 19.73 0.05 844,500
Habib Bank 167.95 158.55 166.93 5.70 1,429,600
Habib Metropolitan 38.35 37.50 38.25 0.65 3,094,500
JS Bank Ltd 5.30 5.16 5.25 0.05 99,500
MCB Bank Ltd 216.00 212.50 214.83 2.45 242,400
Meezan Bank 98.44 95.00 96.04 0.79 514,000
National Bank 43.75 42.60 43.07 0.35 1,800,000
Soneri Bank Ltd 9.88 9.75 9.81 -0.04 151,000
United Bank 179.99 174.01 176.72 2.19 822,000
Company Close Change High Low Volume
Ados Pakistan 26.10
Bolan Casting 46.99 45.02 45.49 0.35 2,500
Crescent Steel 52.94 50.65 51.76 -0.39 57,000
Dadex Eternit 25.10 25.10 25.20 0.00 500
Int Industries Ltd. 115.00 112.201 113.85 3.25 850,300
Inter Steel Ltd 58.19 56.91 57.81 1.33 1,080,000
K.S.B.Pumps 174.00 166.55 173.50 -1.50 800
Company Close Change High Low Volume
Engro Fertilizer 74.19 72.00 73.57 0.93 2,328,500
Engro Corp 350.99 342.15 347.65 5.89 1,108,900
Fatima Fert. 27.39 26.51 27.10 0.36 43,500
Fauji Fert Bin 20.50 19.80 20.38 0.62 187,500
Fauji Fert. 101.75 99.75 101.23 1.39 967,800
Company Close Change High Low Volume
Ghani Glass Ltd. 52.20 51.75 52.08 0.38 339,500
Shabbir Tiles 10.23 10.00 10.14 0.23 177,500
Tariq Glass Ind 106.00 103.00 105.11 3.05 56,500
Company Close Change High Low Volume
Adamjee Ins 42.50 41.94 42.00 0.05 742,500
Askari Life Ass 8.00 7.30 8.00 0.00 2,500
Century Insurance 19.00
Cyan Limited 91.13
EFU General 112.90 108.00 112.79 3.79 5,200
EFU Life Assr 203.00 200.00 202.00 2.85 600
Habib Insurance 10.88 10.88 10.88 -1.00 500
IGI Insurance 8.05
IGI Life Ins 25.00 24.25 25.00 0.02 17,000
JubileeGen Ins. 56.71
Pak Reinsurance 30.94 29.93 30.10 0.40 46,000
Premier Ins. 6.11 6.11 6.11 0.66 500
TPL Insurance 24.40
United Insurance 9.60 9.25 9.55 0.05 10,000
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 16.75 16.70 16.75 1.00 5,500
Service Ind. Ltd XB 767.99 760.00 767.99 6.41 1,100
Company Close Change High Low Volume
Allied Rent 7.56
B.R.R.Guardian 7.60 7.26 7.26 -0.30 1,500
Habib Modaraba 9.40 9.33 9.35 0.03 2,500
Paramount Mod 5.90 5.90 5.80 0.00 5,000
UDL Modaraba 9.20 9.05 9.10 0.30 1,500
Company Close Change High Low Volume
AKD Capital 157.48
Pak Hotels 120.00 120.00 115.00 0.00 100
Shifa Int Hosp 344.95
Synthetic Prod 34.00 33.50 33.50 -0.51 25,500
Tri-Pack Films 85.00 83.00 84.70 1.10 2,000
Company Close Change High Low Volume
Mari Petroleum 1310.00 1265.00 1294.91 12.81 57,780
Oil & Gas Deve XD 149.70 146.25 149.01 0.45 2,355,100
Pak Oilfields 473.99 462.00 467.26 -0.90 225,500
Pak Petroleum 142.00 138.00 140.40 0.42 1,777,200
Company Close Change High Low Volume
Attock Petroleum 374.99 369.00 370.78 5.44 27,800
Burshane LPG 29.01 29.01 29.01 -0.12 500
Hascol Petrol 28.50 26.25 27.12 -0.40 19,044,500
PSO 210.32 204.01 209.67 9.36 6,234,800
Shell Pakistan 243.51 231.00 235.55 -0.25 424,900
Sui North Gas 78.50 75.40 77.63 2.50 3,499,500
Sui South Gas 21.80 20.95 21.72 0.48 1,788,000
Company Close Change High Low Volume
Century Paper 50.08 49.00 49.13 -0.95 26,500
Cherat Pack. 120.00 115.52 116.64 -1.28 43,800
Merit Packaging 14.10 13.50 13.92 0.60 981,500
Packages Ltd 405.00 397.05 402.53 10.46 195,500
Security Paper 115.00 115.00 115.00 -0.26 500
Company Close Change High Low Volume
Abbott Lab. 445.00 431.00 440.21 1.64 39,600
Ferozsons (Lab) 208.09 204.00 207.19 2.12 55,100
GlaxoSmithKline 164.50 161.60 163.12 1.31 43,700
Highnoon (Lab) 526.05 526.00 526.00 1.00 2,100
Otsuka Pak 344.05
Sanofi-Aventis 790.00 790.00 790.00 -29.99 150
The Searle Comp 189.90 186.53 189.07 4.08 686,300
Company Close Change High Low Volume
Altern Energy 29.00
Engro Powergen 26.90 26.10 26.89 0.92 78,500
Hub Power Co 97.45 95.42 96.99 1.62 2,076,500
Kot Addu Power 30.39 29.93 30.03 0.00 1,089,500
K-Electric Ltd. 4.70 4.52 4.58 0.05 16,090,500
Kohinoor Energy 38.30
Lalpir Power 13.80 13.50 13.58 -0.07 83,000
Nishat Chun.Power 19.35 18.80 19.01 0.03 91,000
Nishat Power 27.00 27.00 27.00 -0.25 10,500
Saif Power Ltd. 21.50 20.60 20.72 -0.28 14,500
Company Close Change High Low Volume
Attock Refinery 119.50 115.10 119.50 5.69 1,021,900
Byco Petroleum 7.05 6.80 6.99 0.25 533,500
National Refinery 149.04 143.20 149.04 7.09 670,400
Pak Refinery 23.49 22.41 23.49 1.11 3,063,500
Company Close Change High Low Volume
Al-Abbas Sugar 263.91 253.00 263.91 12.56 12,000
Adam Sugar 22.49 22.49 22.49 0.79 1,000
Al-Noor Sugar 50.95 50.95 50.95 -0.54 500
Faran Sugar 71.60 71.60 71.60 0.20 1,500
Habib-ADM Ltd. 46.55 46.55 46.55 -2.44 3,000
J.D.W Sugar 349.98
Mirpurkhas Sugar 101.45 101.40 101.40 0.40 3,000
Noon Sugar 58.00
Shahmurad Sugar 119.25 115.51 118.45 4.70 6,600
Shakarganj Limited 34.50 32.60 33.25 -1.00 9,000
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 17.00 17.00 17.00 0.50 1,000
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 47.01
Crescent Cotton 33.72
Dewan Farooque Sp 2.02 1.90 2.00 0.20 162,000
Gadoon Textile 187.99 187.98 187.99 -0.94 200
Kohinoor Spining 8.99 8.19 8.99 -0.20 2,000
Nagina Cotton 67.50 67.50 67.50 3.17 500
Premium Tex. 244.06
Saif Textile 17.90 17.90 17.90 0.43 500
Sally Textile 14.75
Sana Industries 47.00
Company Close Change High Low Volume
Artistic Denim 93.25
Azgard Nine 14.25 13.75 13.79 -0.10 1,315,000
Blessed Tex. 252.53 240.00 252.53 12.02 300
Crescent Tex. 25.47 24.00 24.02 -0.97 67,000
Dawood Law 238.33 216.00 234.47 7.47 3,300
Gul Ahmed 43.80 43.01 43.54 0.09 210,500
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 44.25
Kohinoor Ind. 3.58 3.22 3.53 0.29 87,000
Kohinoor Textile 39.50 38.51 38.69 0.20 803,500
Masood Textile 69.70 69.65 69.65 3.26 6,500
Nishat (Chun) 44.25 42.50 43.99 1.82 555,000
Nishat Mills Ltd 105.80 102.52 104.87 1.96 1,015,200
Company Close Change High Low Volume
Pak Tabacco 2320.01
Khyber Tobacco 268.89 260.00 267.00 4.78 500
Company Close Change High Low Volume
PIAC (A) 4.97
Pak Int Bulk 10.99 10.66 10.83 0.15 1,728,000
Pak Int Cont 182.79
Company Close Change High Low Volume
Avanceon Ltd 39.94 38.05 39.63 1.55 3,907,000
Hum Network 3.08 2.95 2.99 0.04 158,000
Media Times Ltd 1.13 1.06 1.13 0.03 22,500
Netsol Tech. 68.00 66.00 67.35 0.99 340,500
PTCL 10.09 9.80 9.90 0.01 932,500
Systems Limited 123.50 113.32 119.26 -0.02 416,300
Telecard Limited 1.65 1.58 1.65 0.00 259,500
TRG Pak Ltd 27.95 27.20 27.59 0.82 12,165,500
WorldCall Telecom 1.42 1.30 1.39 0.08 3,504,000
Company Close Change High Low Volume
Punjab Oil XD 193.62 190.00 193.62 9.22 3,200
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