Pakistan Stock Exchange:

KARACHI January 24:

Jan 24, 2020

Company Up Company Down
Colgate Palm 133.99 Pak Tobacco 115.00
Service Ind. Ltd XB 44.82 Siemens Pak.XD 36.34
Indus Dyeing XD 27.69 Sapphire Tex. 31.00
Mehmood Tex. 22.00 Sapphire Fiber 28.33
Bata (Pak) 19.02 Island Textile 22.50
Company Close Change High Low Volume
AL-Ghazi Tractors 364.00 356.10 357.10 -2.25 700
Atlas Honda Ltd 366.50 366.50 380.00 0.00 200
Ghandhara Ind. 124.10 120.00 120.58 -1.82 239,800
Ghandhara Nissan 70.74 67.50 67.97 -1.63 126,500
Honda Atlas Cars 213.50 199.76 199.78 -11.60 414,800
Hinopak Motor 457.99
Indus Motor Co 1050.00 1040.00 1043.88 -4.12 16,080
Millat Tractors 734.00 720.00 730.48 2.40 44,400
Pak Suzuki 252.00 234.61 235.38 -12.88 411,400
Sazgar Eng 246.50 235.01 241.98 2.06 8,900
Company Close Change High Low Volume
Agriautos Ind. 218.90 210.00 210.03 -5.98 20,000
Atlas Battery 175.70 171.00 172.12 -1.02 5,200
Bal.Wheels 64.98 62.08 64.98 -0.71 2,000
Exide (PAK) 248.00 246.00 246.50 -1.50 1,000
General Tyre 60.57 57.85 60.25 2.83 1,795,500
Thal Limited 400.00 390.00 395.09 5.09 159,600
Company Close Change High Low Volume
Attock Cement 107.97 103.51 104.44 0.87 188,000
Cherat Cement 55.56 52.75 53.74 1.07 5,138,500
D.G.K. Cement 79.80 76.30 76.69 0.09 12,823,000
Fauji Cement 17.36 16.50 16.60 0.09 13,624,500
Fecto Cement 23.09 22.00 22.02 0.02 23,000
Gharibwal Cement 13.50 12.80 12.83 -0.02 570,500
Javedan Corp 27.50 26.50 26.50 -0.51 4,500
Kohat Cement 83.71 76.15 78.70 -0.65 1,451,000
Lucky Cement 516.85 488.00 490.95 -5.02 3,036,800
Maple Leaf 23.47 22.51 22.92 0.67 27,576,500
Pioneer Cement 31.50 30.12 30.33 0.47 7,258,500
Company Close Change High Low Volume
Archroma Pak 637.00 622.00 633.00 -3.54 6,050
Akzo Nobel Pak 265.50 258.10 260.33 -1.80 87,600
Arif Habib Corp 32.91
Berger Paints 82.97 82.97 82.97 2.17 2,000
Biafo Ind 181.18 177.50 180.00 2.22 1,400
Colgate Palmolive 2584.00 2583.99 2583.99 133.99 60
Engro Polymer 33.45 32.65 32.70 -0.36 828,500
Ghani Gases 7.51
ICI Pakistan 693.99 678.61 679.04 0.43 36,650
Ittehad Chem 23.25 22.60 22.63 -0.39 83,500
Lotte Chemical 14.57 14.22 14.38 -0.04 1,451,000
Leiner Pak Gelat 16.00
Nimir Ind. Chem. 57.00
Pak Gum & Chem. 300.07
Sitara Chemical 256.50 255.99 256.50 -6.50 200
Sitara Peroxide 20.00 19.71 19.76 -0.19 63,500
Wah-Noble 220.00 216.75 216.92 -12.38 400
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 98.50 98.00 98.00 -0.50 17,000
Askari Bank 21.00 20.50 20.51 -0.05 672,500
Bank Al-Falah 52.85 52.00 52.77 0.44 308,500
Bank AL-Habib 81.50 80.50 80.75 -0.07 98,000
Bank Of Khyber 13.70 13.30 13.65 -0.02 16,000
B.O.Punjab 14.05 13.51 13.60 -0.09 12,494,000
Faysal Bank 21.80 21.00 21.04 -0.27 791,500
Habib Bank 170.80 168.00 169.93 1.48 436,100
Habib Metropolitan 40.65 38.99 39.06 -1.04 197,500
JS Bank Ltd 5.50 5.35 5.47 0.13 62,500
MCB Bank Ltd 225.00 222.00 222.92 0.52 295,300
Meezan Bank 106.85 105.00 106.19 0.25 448,000
National Bank 45.40 44.60 44.78 0.08 2,686,000
Soneri Bank Ltd 12.50 11.95 12.43 0.93 465,500
United Bank 180.80 177.26 178.22 -0.77 732,700
Company Close Change High Low Volume
Ados Pakistan 25.50 25.50 25.50 0.25 500
Bolan Casting 45.10 44.84 45.10 2.35 4,500
Crescent Steel 54.69 53.00 53.00 -0.50 169,500
Dadex Eternit 24.50 24.02 24.50 -0.74 1,500
Int Industries Ltd. 112.25 109.02 109.94 0.39 527,500
Inter Steel Ltd 56.50 54.51 54.76 -0.33 1,169,000
K.S.B.Pumps 180.93 170.00 180.93 9.43 31,500
Company Close Change High Low Volume
Engro Fertilizer 69.73 68.85 69.34 0.71 2,753,000
Engro Corp 346.00 336.50 338.94 -0.75 749,500
Fatima Fert. 26.55 26.24 26.40 0.14 32,000
Fauji Fert Bin 21.37 20.67 20.75 -0.33 1,352,500
Fauji Fert. 107.35 105.85 106.16 -0.62 658,300
Company Close Change High Low Volume
Ghani Glass Ltd. 53.25 52.80 53.05 0.52 63,500
Shabbir Tiles 10.15 9.90 9.91 -0.04 327,000
Tariq Glass Ind 120.00 115.00 118.01 3.07 252,500
Company Close Change High Low Volume
Adamjee Ins 44.99 44.00 44.08 -0.16 340,000
Askari Life Ass 7.56
Century Insurance 17.42 17.42 18.11 0.00 500
Cyan Limited 91.13
EFU General 112.00 112.00 112.00 -3.00 2,000
EFU Life Assr 200.00 192.00 192.96 -2.67 1,500
Habib Insurance 11.00
IGI Insurance 8.05
IGI Life Ins 23.02 22.00 23.02 1.20 32,000
JubileeGen Ins. 55.85 55.85 55.85 -0.99 4,000
Pak Reinsurance 30.50 30.50 30.50 0.00 5,500
Premier Ins. 6.60
TPL Insurance 23.28
United Insurance 9.75 9.50 9.60 0.20 36,500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 17.99 17.20 17.20 -0.30 8,500
Service Ind. Ltd XB 859.83 820.00 859.83 44.82 12,100
Company Close Change High Low Volume
Allied Rent 11.57
B.R.R.Guardian 8.75 8.75 8.75 0.56 1,000
Habib Modaraba 9.40 9.31 9.40 0.00 10,000
Paramount Mod 5.50
UDL Modaraba 9.88 9.44 9.52 -0.40 8,500
Company Close Change High Low Volume
AKD Capital 155.36
Pak Hotels 116.48 109.00 109.78 -2.51 26,200
Shifa Int Hosp 304.90 304.00 304.85 -0.31 1,500
Synthetic Prod 36.60 35.70 36.59 0.63 115,000
Company Close Change High Low Volume
Mari Petroleum 1468.00 1439.90 1449.67 -4.83 29,880
Oil & Gas Deve 146.00 142.50 143.05 -0.84 3,540,500
Pak Oilfields 455.01 451.45 453.95 0.27 87,300
Pak Petroleum 147.50 145.50 147.00 0.22 1,300,200
Company Close Change High Low Volume
Attock Petroleum 362.00 342.00 348.16 -7.85 75,900
Burshane LPG 30.30 29.75 29.86 -0.28 15,000
Hascol Petrol 22.95 21.50 21.71 -0.76 7,483,000
PSO 215.68 211.50 212.22 -1.34 1,345,100
Shell Pakistan 223.39 217.00 217.92 -2.51 47,600
Sui North Gas 80.75 78.80 79.48 0.42 1,609,500
Sui South Gas 21.00 20.50 20.62 0.01 946,000
Company Close Change High Low Volume
Century Paper 50.00 48.70 49.09 0.59 217,500
Cherat Pack. 115.80 112.90 113.00 0.25 27,900
Merit Packaging 12.33 11.62 11.80 -0.05 1,786,500
Packages Ltd 392.90 386.00 386.14 -0.71 66,500
Security Paper 131.87 125.00 131.87 6.87 64,500
Company Close Change High Low Volume
Abbott Lab. 418.85 411.51 415.15 -3.70 3,200
Ferozsons (Lab) 232.30 222.01 225.00 -1.35 298,200
GlaxoSmithKline 163.00 159.10 159.83 -1.11 20,500
Highnoon (Lab) 528.00 515.00 520.00 -2.00 9,200
Otsuka Pak 348.41
Sanofi-Aventis 690.00
The Searle Comp 193.50 189.00 189.80 -0.17 829,800
Company Close Change High Low Volume
Altern Energy 29.00
Engro Powergen XD 25.69 24.60 25.69 0.59 28,000
Hub Power Co 103.25 100.98 101.11 -0.62 682,000
Kot Addu Power 29.60 29.00 29.27 -0.26 1,997,500
Kohinoor Energy 38.50 38.15 38.50 0.65 12,500
Lalpir Power 13.58 13.44 13.44 0.00 10,500
Nishat Chun.Power 18.48 17.90 18.09 -0.05 30,000
Nishat Power 26.35 26.00 26.35 0.35 82,500
Saif Power Ltd. 21.00 20.50 20.70 -0.30 4,000
Tri-Star Power XD 3.60 3.50 3.52 -0.09 9,000
Company Close Change High Low Volume
Attock Refinery 119.70 115.20 115.95 0.80 1,869,200
Byco Petroleum 8.99 8.51 8.57 -0.28 2,453,500
National Refinery 146.45 142.00 143.01 -0.77 711,500
Pak Refinery 22.65 21.80 21.94 -0.03 525,500
Company Close Change High Low Volume
Al-Abbas Sugar XD 227.89 225.16 227.00 2.00 2,300
Adam Sugar 21.99 21.98 21.99 0.54 1,000
Al-Noor Sugar XD 45.85 42.50 45.85 2.38 16,500
Faran Sugar 65.00
Habib-ADM Ltd. 46.40 42.11 46.36 1.92 2,500
J.D.W Sugar 348.88
Mirpurkhas Sugar XB 96.00 89.00 96.00 2.40 3,000
Noon Sugar XD 57.50 57.50 57.00 0.00 500
Shahmurad Sugar XD 100.00 96.00 98.39 2.97 7,300
Shakarganj Limited 35.00 34.02 34.02 -1.98 3,500
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 17.00 16.85 16.85 -0.15 1,000
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 54.67
Crescent Cotton 33.72
Dewan Farooque Sp 1.98 1.86 1.86 0.03 22,500
Gadoon Textile 216.40 207.50 208.91 2.31 27,500
Kohinoor Spining 2.35 2.20 2.21 0.01 39,500
Nagina Cotton 54.01 54.01 54.01 -1.99 1,000
Premium Tex. 260.00
Saif Textile 18.25 17.10 17.76 -0.13 12,000
Sally Textile 14.75
Sana Industries 47.00
Company Close Change High Low Volume
Artistic Denim 60.75
Azgard Nine 14.50 14.20 14.30 0.26 486,500
Blessed Tex. 252.03
Crescent Tex. 24.49 24.00 24.00 0.00 16,000
Dawood Law 230.00 217.35 217.35 -12.65 4,500
Gul Ahmed 45.45 44.31 44.63 0.07 187,500
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 50.45 50.45 48.11 0.00 500
Kohinoor Ind. 3.89 3.60 3.72 0.04 71,000
Kohinoor Textile 43.00 41.25 41.37 -0.97 851,500
Masood Textile 71.01 71.01 71.21 0.31 1,158,000
Nishat (Chun) 46.20 45.00 45.21 0.31 1,158,000
Nishat Mills Ltd 116.70 113.00 114.15 1.67 986,100
Company Close Change High Low Volume
Pak Tabacco 2035.00 2035.00 2035.00 -115.00 100 undefined
Khyber Tobacco 260.60 260.06 260.57 -9.33 1,000
Company Close Change High Low Volume
PIAC (A) 4.97
Pak Int Bulk 11.35 11.00 11.07 0.06 4,355,000
Pak Int Cont 185.50
P.N.S.C 102.63 99.00 102.63 5.35 160,500
Company Close Change High Low Volume
Avanceon Ltd 45.25 42.11 42.11 -2.45 4,848,000
Hum Network 3.19 2.98 3.00 -0.01 507,000
Media Times Ltd 1.15 1.10 1.13 0.00 77,500
Netsol Tech. 69.90 67.02 67.84 -0.73 105,000
PTCL 10.15 9.78 10.07 0.49 4,212,000
Systems Limited 129.50 124.00 127.52 2.52 74,500
Telecard Limited 1.70 1.62 1.63 -0.05 29,000
TRG Pak Ltd 27.68 26.83 26.93 -0.17 7,557,000
WorldCall Telecom 1.26 1.10 1.20 -0.03 16,497,000
Company Close Change High Low Volume
Punjab Oil XD 180.00
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