Pakistan Stock Exchange:

KARACHI January 16:

Jan 16, 2020

Company Up Company Down
Philip Morris Pak. 83.54 Bata (Pak) 69.72
Pak Tobacco 24.99 Pak Services 49.50
Shield Corp. 13.20 Sapphire Fiber 32.00
Fazal Cloth 7.27 Indus Dyeing 31.65
Punjab Oil XD 6.76 Shezan Inter. 27.94
Company Close Change High Low Volume
AL-Ghazi Tractors 365.00 360.00 365.00 4.50 1,500
Atlas Honda Ltd 385.00 381.00 385.00 -1.00 200
Ghandhara Ind. 125.98 122.00 122.82 -3.31 230,100
Ghandhara Nissan 72.49 70.50 70.79 -1.97 73,500
Honda Atlas Cars 224.00 214.05 216.09 -8.44 178,800
Hinopak Motor 460.50 460.00 460.00 -14.80 400
Indus Motor Co 1063.89 1048.00 1052.73 0.74 20,320
Millat Tractors 730.00 723.00 728.14 0.65 9,300
Pak Suzuki 239.75 230.00 231.44 -3.79 410,700
Sazgar Eng 257.40 240.00 241.31 -8.22 14,500
Company Close Change High Low Volume
Agriautos Ind. 200.00 198.10 198.10 -3.90 600
Atlas Battery 183.00 176.05 179.46 -1.13 17,600
Bal.Wheels 63.13 63.13 63.13 -3.32 2,500
Exide (PAK) 258.00 250.50 256.13 -1.37 1,600
General Tyre 57.20 56.53 56.78 -0.39 141,000
Thal Limited 372.90 362.00 367.90 4.90 65,800
Company Close Change High Low Volume
Attock Cement 104.50 103.00 103.20 0.55 50,000
Cherat Cement 53.40 52.11 52.62 0.16 1,190,000
D.G.K. Cement 77.89 75.45 76.86 1.41 4,281,000
Fauji Cement 17.05 16.65 16.89 0.13 2,391,500
Fecto Cement 24.25 23.51 23.52 -0.04 19,000
Gharibwal Cement 13.60 13.01 13.42 0.37 504,500
Javedan Corp 28.00 28.00 28.00 0.00 1,000
Kohat Cement 80.90 77.30 78.13 0.43 137,500
Lucky Cement 491.55 485.00 486.09 -1.66 352,200
Maple Leaf 23.46 22.65 23.24 0.40 18,256,000
Pioneer Cement 31.90 30.50 31.53 0.73 2,748,500
Company Close Change High Low Volume
Archroma Pak 645.00 635.00 637.40 -12.60 2,400
Akzo Nobel Pak 264.49 252.75 254.17 -11.88 517,500
Arif Habib Corp 32.91
Berger Paints 85.90 85.90 85.90 2.08 1,000
Biafo Ind 180.75 174.90 179.34 4.83 29,200
Colgate Palmolive 2500.00
Engro Polymer 34.10 32.93 34.00 0.42 4,582,500
Ghani Gases 7.51
ICI Pakistan 730.00 712.00 716.28 -11.85 29,000
Ittehad Chem 23.19 22.76 22.85 -0.25 21,500
Lotte Chemical 14.38 14.20 14.31 0.00 1,937,000
Leiner Pak Gelat 16.00
Nimir Ind. Chem. 58.74
Pak Gum & Chem. 300.00 300.00 300.00 0.00 3,400
Sitara Chemical 267.90 258.00 258.36 -4.14 4,800
Sitara Peroxide 20.76 20.21 20.74 -0.19 54,000
Wah-Noble 230.99 222.30 230.99 -3.00 800
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 99.75 99.15 99.50 -0.50 4,500
Askari Bank 21.09 20.30 20.97 0.41 4,751,000
Bank Al-Falah 52.65 52.25 52.47 -0.49 389,000
Bank AL-Habib 82.25 81.00 81.59 -0.41 366,500
Bank Of Khyber 14.00 13.50 13.95 -0.03 34,000
B.O.Punjab 13.59 13.15 13.50 0.12 19,650,500
Faysal Bank 22.29 21.50 21.86 -0.29 1,083,000
Habib Bank 171.88 169.10 170.80 -0.44 1,300,700
Habib Metropolitan 40.60 40.50 40.50 -0.10 22,500
JS Bank Ltd 5.60 5.50 5.56 0.01 439,500
MCB Bank Ltd 223.00 220.50 222.62 1.91 243,600
Meezan Bank 102.50 101.00 102.02 0.13 1,105,500
National Bank 44.60 43.74 43.88 -0.75 646,000
Soneri Bank Ltd 10.60 10.40 10.46 -0.14 55,500
United Bank 182.00 179.30 180.82 -1.02 294,800
Company Close Change High Low Volume
Ados Pakistan 26.10
Bolan Casting 46.99 45.60 45.72 -2.28 5,500
Crescent Steel 54.45 53.01 53.82 -0.31 22,000
Dadex Eternit 25.20
Int Industries Ltd. 117.50 112.51 113.93 -3.20 782,600
Inter Steel Ltd 57.40 56.65 56.95 0.01 774,000
K.S.B.Pumps 173.99 168.50 172.73 -091 9,900
Company Close Change High Low Volume
Engro Fertilizer 75.75 74.86 75.07 -0.49 594,500
Engro Corp 363.60 360.00 361.77 -1.12 329,500
Fatima Fert. 27.59 27.25 27.43 0.15 44,500
Fauji Fert Bin 20.23 19.86 20.00 -0.21 526,000
Fauji Fert. 102.60 101.51 101.94 -0.63 300,600
Company Close Change High Low Volume
Ghani Glass Ltd. 51.75 51.50 51.50 -0.26 8,500
Shabbir Tiles 10.90 10.45 10.54 -0.03 1,455,500
Tariq Glass Ind 107.00 106.00 106.87 0.47 219,500
Company Close Change High Low Volume
Adamjee Ins 46.00 44.50 45.98 1.23 914,000
Askari Life Ass 7.90
Century Insurance 2.42 2.14 2.20 -0.19 379,500
Cyan Limited 91.13
EFU General 110.00 110.00 110.00 -0.01 1,000
EFU Life Assr 205.99 198.01 199.15 -0.55 10,300
Habib Insurance 11.00
IGI Insurance 8.05
IGI Life Ins 24.90 24.90 24.90 0.81 33,500
JubileeGen Ins. 56.71
Pak Reinsurance 30.07
Premier Ins. 7.46 7.25 7.27 -0.46 10,500
TPL Insurance 24.50
United Insurance 9.74 9.74 9.74 0.24 1,000
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 21.09 19.86 19.86 -1.04 18,500
Service Ind. Ltd XB 810.00 792.00 794.00 -15.97 3,400
Company Close Change High Low Volume
Allied Rent 10.32 10.32 10.32 -0.68 1,000
B.R.R.Guardian 8.40 8.40 8.40 0.32 500
Habib Modaraba 9.25
Paramount Mod 6.00 5.80 5.80 -0.10 8,500
UDL Modaraba 9.98 9.50 9.81 0.36 75,000
Company Close Change High Low Volume
AKD Capital 155.44 155.44 155.44 -1.09 0
Pak Hotels 105.00 100.21 100.21 -5.27 79,500
Shifa Int Hosp 330.00
Synthetic Prod 39.00 37.00 37.15 0.00 2,374,500
Tri-Pack Films 84.00 83.25 84.00 -1.00 2,500
Company Close Change High Low Volume
Mari Petroleum 1389.00 1350.00 1362.22 -11.98 23,380
Oil & Gas Deve 151.50 149.12 150.97 -0.48 2,532,100
Pak Oilfields 465.85 460.00 460.86 -4.16 79,300
Pak Petroleum 150.30 147.55 148.16 -1.83 1,054,400
Company Close Change High Low Volume
Attock Petroleum 395.00 378.00 383.98 -10.45 112,600
Burshane LPG 33.91 33.26 33.91 1.61 28,500
Hascol Petrol 26.20 25.51 25.67 -0.41 1,364,000
PSO 217.33 211.60 213.78 -2.15 2,018,200
Shell Pakistan 235.17 230.60 231.80 -3.37 44,700
Sui North Gas 81.70 80.10 80.70 0.01 1,193,000
Sui South Gas 21.97 21.43 21.52 -0.15 526,500
Company Close Change High Low Volume
Century Paper 49.00 48.74 49.00 0.48 22,500
Cherat Pack. 116.05 114.32 115.14 -1.66 11,500
Merit Packaging 13.80 13.40 13.49 -0.21 256,000
Packages Ltd 396.90 390.00 392.82 -3.98 53,600
Security Paper 120.00 118.50 120.00 1.25 6,800
Company Close Change High Low Volume
Abbott Lab. 435.00 429.99 435.00 2.55 10,800
Ferozsons (Lab) 220.51 214.11 215.10 -1.34 43,400
GlaxoSmithKline 170.40 167.00 167.37 -1.80 17,000
Highnoon (Lab) 535.50 532.00 532.28 -0.17 6,250
Otsuka Pak 348.41
Sanofi-Aventis 755.00 752.00 752.00 -3.00 100
The Searle Comp 191.75 189.00 189.57 -2.05 241,600
Company Close Change High Low Volume
Altern Energy 29.50 29.50 29.50 0.00 500
Engro Powergen 26.30 25.50 25.76 -0.06 66,500
Hub Power Co 102.80 100.75 101.34 -1.61 360,500
Kot Addu Power 29.91 29.38 29.72 -0.14 857,000
K-Electric Ltd. 4.55 4.44 4.46 -0.06 5,023,000
Kohinoor Energy 37.67
Lalpir Power 13.90 13.40 13.60 0.09 63,000
Nishat Chun.Power 19.20 18.50 18.67 -0.05 50,000
Nishat Power 26.75 26.75 26.75 -0.05 3,000
Saif Power Ltd. 21.09
Company Close Change High Low Volume
Attock Refinery 120.80 118.00 118.96 -1.45 473,800
Byco Petroleum 8.68 8.22 8.52 -0.06 5,273,000
National Refinery 148.00 146.15 146.78 -1.73 128,000
Pak Refinery 23.25 22.70 22.76 -0.47 420,500
Company Close Change High Low Volume
Al-Abbas Sugar 265.99 262.32 262.50 0.18 4,600
Adam Sugar 21.67
Al-Noor Sugar 46.70 46.55 46.55 -2.45 8,000
Faran Sugar 68.02
Habib-ADM Ltd. 47.24 42.75 44.44 -0.56 4,500
J.D.W Sugar 335.00
Mirpurkhas Sugar 95.99
Noon Sugar 58.01 58.00 58.01 0.00 2,500
Shahmurad Sugar 119.99 116.00 116.67 -3.08 17,800
Shakarganj Limited 37.10 37.05 37.10 -1.90 15,000
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 16.85 16.86 16.86 -0.05 22,000
Company Close Change High Low Volume
Dewan Farooque Sp 2.08 1.95 2.00 -0.05 8,500
Gadoon Textile 200.10 197.56 197.98 -6.01 2,500
Kohinoor Spining 11.00 9.51 9.92 -0.58 2,000
Nagina Cotton 64.50 58.51 64.50 2.92 21,500
Premium Tex. 260.00 260.00 260.00 -8.80 100
Saif Textile 18.48 17.65 18.03 0.13 7,000
Sally Textile 14.75
Sana Industries 47.00
Company Close Change High Low Volume
Artistic Denim 61.00 61.00 61.00 0.00 500
Azgard Nine 14.85 14.55 14.66 -0.15 547,000
Blessed Tex. 255.00
Crescent Tex. 24.50 24.50 24.50 0.02 1,000
Dawood Law 234.00 231.99 232.66 5.71 300
Gul Ahmed 46.80 45.25 45.59 -0.77 127,500
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 48.30 47.00 47.00 1.00 27,000
Kohinoor Ind. 3.90 3.67 3.68 -0.12 88,500
Kohinoor Textile 41.00 40.15 40.34 -0.44 418,500
Masood Textile 70.18
Nishat (Chun) 46.40 44.99 45.17 -1.16 1,307,000
Nishat Mills Ltd 112.98 109.13 109.82 -3.34 1,434,200
Company Close Change High Low Volume
Pak Tabacco 2220.00 2215.00 2229.00 24.99 80
Khyber Tobacco 269.90
Company Close Change High Low Volume
PIAC (A) 4.97
Pak Int Bulk 11.26 10.84 10.88 -0.12 2,825,500
Pak Int Cont 185.99
P.N.S.C 93.16 93.00 93.16 -0.70 1,000
Company Close Change High Low Volume
Avanceon Ltd 43.70 42.81 43.04 -0.40 1,736,500
Hum Network 3.34 3.16 3.27 0.04 83,000
Media Times Ltd 1.16 1.11 1.15 0.02 10,500
Netsol Tech. 68.00 67.00 67.13 -1.39 96,500
PTCL 9.96 9.75 9.78 -0.20 599,500
Systems Limited 129.94 127.25 127.69 -1.20 26,700
Telecard Limited 1.79 1.67 1.67 -0.08 59,500
TRG Pak Ltd 28.65 27.90 28.42 0.10 9,260,500
WorldCall Telecom 1.39 1.32 1.34 -0.04 1,230,500
Company Close Change High Low Volume
Punjab Oil XD 184.01 166.50 182.01 6.76 1,600
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