Pakistan Stock Exchange:

KARACHI January 25:

Jan 25, 2020

Company Up Company Down
Sapphire Fiber 29.56 Shield Corp. 12.99
Mehmood Tex. 24.00 AKD Capital 8.54
Service Ind. Ltd. XB 23.88 Archroma Pak 8.50close-end mutual fund
Otsuka Pak 18.59
Shifa Int. Hosp 16.40
Company Close Change High Low Volume
AL-Ghazi Tractors 355.05 354.00 355.00 -2.10 400
Atlas Honda Ltd 395.00 390.00 392.85 12.85 1,400
Ghandhara Ind. 129,68 116.99 118.38 -2.20 138,700
Ghandhara Nissan 67.98 66.20 67.31 -0.66 87,000
Honda Atlas Cars 198.00 192.10 194.41 -5.37 145,700
Hinopak Motor 479.99 479.99 457.99 0.00 400
Indus Motor Co 1047.00 1038.81 1046.22 2.34 2,460
Millat Tractors 740.00 727.00 737.28 6.80 31,850
Pak Suzuki 236.00 227.60 230.51 -4.87 116,800
Sazgar Eng 254.00 243.00 245.16 3.18 12,300
Company Close Change High Low Volume
Agriautos Ind. 210.00 205.00 210.00 -0.03 7,500
Atlas Battery 171.90 165.00 169.01 -3.11 4,800
Bal.Wheels 61.41 61.41 61.41 -3.57 500
Exide (PAK) 253.40 246.50 253.40 6.90 800
General Tyre 62.49 60.25 60.80 0.55 726,500
Thal Limited 395.00 391.50 394.81 -0.28 6,600
Company Close Change High Low Volume
Attock Cement 109.00 102.20 108.19 3.75 175,000
Cherat Cement 56.69 52.80 56.42 2.68 2,376,000
D.G.K. Cement 77.88 75.90 77.57 0.88 4,633,500
Fauji Cement 16.99 16.53 16.86 0.26 4,319,500
Fecto Cement 22.30 22.12 22.19 0.17 7,000
Gharibwal Cement 13.23 12.83 13.05 0.22 8,500
Javedan Corp 26.50
Kohat Cement 83.02 78.75 83.02 4.32 590,000
Lucky Cement 498.49 485.50 496.42 5.47 630,500
Maple Leaf 23.76 22.50 23.54 0.62 17,689,000
Pioneer Cement 31.10 29.64 30.79 0.46 3,161,500
Company Close Change High Low Volume
Archroma Pak 632.90 624.50 624.50 -8.50 1,200
Akzo Nobel Pak 264.00 252.00 255.44 -4.89 57,200
Arif Habib Corp 32.91
Berger Paints 82.97
Biafo Ind 179.48 176.50 177.14 -2.86 14,200
Colgate Palmolive 2583.99
Engro Polymer 33.00 32.30 32.75 0.05 496,500
Ghani Gases 7.51
ICI Pakistan 691.00 680.00 683.86 4.82 49,000
Ittehad Chem 22.75 22.70 22.70 0.07 1,000
Lotte Chemical 14.44 14.23 14.27 -0.11 651,500
Leiner Pak Gelat 16.00
Nimir Ind. Chem. 60.12 56.50 59.65 2.65 8,000
Pak Gum & Chem. 300.07
Sitara Chemical 270.48 264.00 268.09 11.59 3,500
Sitara Peroxide 19.99 19.46 19.75 -0.01 15,500
Wah-Noble 216.92
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 97.50 99.00 1.00 9,000
Askari Bank 21.00 20.40 20.61 0.10 639,000
Bank Al-Falah 52.89 51.70 52.22 -0.55 551,000
Bank AL-Habib 83.00 80.50 81.80 1.05 841,500
Bank Of Khyber 13.65 13.25 13.65 0.00 11,000
B.O.Punjab 13.70 13.45 13.62 0.02 5,547,000
Faysal Bank 21.33 21.00 21.00 -0.04 699,000
Habib Bank 171.00 168.50 169.02 -0.91 691,900
Habib Metropolitan 38.75 38.49 38.51 -0.55 203,500
JS Bank Ltd 5.66 5.25 5.65 0.18 928,500
MCB Bank Ltd 225.01 221.26 224.53 1.61 123,600
Meezan Bank 107.97 106.00 106.10 -0.09 1,710,500
National Bank 45.00 44.60 44.77 -0.01 387,000
Soneri Bank Ltd 13.39 12.12 12.97 0.54 150,000
United Bank 179.99 175.40 178.89 0.67 559,600
Company Close Change High Low Volume
Ados Pakistan 25.50
Bolan Casting 46.49 45.00 46.49 1.39 2,000
Crescent Steel 54.74 53.00 54.19 1.19 30,000
Dadex Eternit 24.50
Int Industries Ltd. 110.74 109.00 109.96 0.02 226,100
Inter Steel Ltd 55.00 53.94 54.34 -0.42 451,000
K.S.B.Pumps 190.88 184.80 185.81 4.88 33,100
Company Close Change High Low Volume
Engro Fertilizer 69.80 69.00 69.28 -0.06 3,214,000
Engro Corp 342.85 336.56 339.93 0.99 494,000
Fatima Fert. 26.60 26.20 26.20 -0.20 112,000
Fauji Fert Bin 20.79 20.39 20.49 -0.26 889,500
Fauji Fert. `107.35 105.10 106.63 0.47 295,800
Company Close Change High Low Volume
Ghani Glass Ltd. 53.25 50.55 53.14 0.09 53,000
Shabbir Tiles 10.00 9.71 9.90 -0.01 176,500
Tariq Glass Ind 124.50 117.00 117.94 -0.07 31,500
Company Close Change High Low Volume
Adamjee Ins 44.40 43.82 43.86 -0.22 144,000
Askari Life Ass 24.62 24.62 26.00 0.00 1,000
Century Insurance 17.42 17.42 18.11 0.00 500
Cyan Limited 91.13
EFU General 112.00
EFU Life Assr 191.12 191.00 191.11 -1.85 400
Habib Insurance 10.06 10.00 10.00 -1.00 7,500
IGI Insurance 8.05
IGI Life Ins 23.60 23.00 23.60 0.58 5,000
JubileeGen Ins. 55.85
Pak Reinsurance 30.50 30.45 30.45 -0.05 2,000
Premier Ins. 6.60
TPL Insurance 23.28
United Insurance 10.00 9.79 9.95 0.35 35,500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 18.20 16.76 17.93 0.73 11,000
Service Ind. Ltd XB 892.00 870.00 883.71 23.88 8,100
Company Close Change High Low Volume
Allied Rent 11.57
B.R.R.Guardian 8.87 8.87 8.87 0.12 1,000
Habib Modaraba 9.40 9.40 9.40 0.00 29,500
Paramount Mod 5.50
UDL Modaraba 9.52
Company Close Change High Low Volume
AKD Capital 154.90 146.82 146.82 -8.54 3,700
Pak Hotels 114.99 109.02 112.11 2.33 4,700
Shifa Int Hosp 300.00 288.09 288.45 -16.40 10,100
Synthetic Prod 37.10 36.75 36.75 0.16 74,000
Company Close Change High Low Volume
Mari Petroleum 1460.01 1377.00 1447.15 -2.52 12,460
Oil & Gas Deve 144.75 141.05 143.71 0.66 2,113,500
Pak Oilfields 454.50 443.00 446.62 -7.33 257,400
Pak Petroleum 151.48 146.10 149.87 2.87 2,523,200
Company Close Change High Low Volume
Attock Petroleum 349.99 344.36 346.88 -1.28 25,800
Burshane LPG 29.86
Hascol Petrol 22.90 21.15 22.90 1.19 13,934,000
PSO 214.20 209.98 213.41 1.19 1,989,500
Shell Pakistan 221.00 213.00 217.70 -0.22 106,600
Sui North Gas 80.21 78.05 79.06 -0.42 974,500
Sui South Gas 20.94 20.55 20.75 0.13 251,000
Company Close Change High Low Volume
Century Paper 49.50 48.60 49.02 -0.07 132,500
Cherat Pack. 114.90 112.10 114.16 1.16 7,200
Merit Packaging 11.94 11.52 11.85 0.05 945,500
Packages Ltd 387.99 380.00 384.83 -1.31 46,500
Security Paper 139.12 134.50 139.12 7.25 61,100
Company Close Change High Low Volume
Abbott Lab. 415.90 410.00 414.45 -0.70 1,400
Ferozsons (Lab) 228.00 223.50 225.29 0.29 83,300
GlaxoSmithKline 162.00 159.56 161.40 1.57 13,000
Highnoon (Lab) 519.00 515.00 516.98 -3.02 2,100
Otsuka Pak 367.00 367.00 367.00 18.59 100
Sanofi-Aventis 690.00
The Searle Comp 191.00 188.60 190.08 0.28 262,700
Company Close Change High Low Volume
Altern Energy 28.00 28.00 28.00 -1.00 4,000
Engro Powergen XD 26.45 25.78 26.08 0.39 533,000
Hub Power Co 102.50 101.00 101.80 0.69 1,706,000
Kot Addu Power 29.35 28.96 29.07 -0.20 634,500
Kohinoor Energy 38.50
Lalpir Power 13.48 13.25 13.25 -0.19 22,500
Nishat Chun.Power 18.39 17.92 18.25 0.16 13,500
Nishat Power 26.60 26.50 26.60 0.25 1,500
Saif Power Ltd. 21.75 20.57 21.75 1.05 1,000
Tri-Star Power XD 3.65 3.63 3.63 0.11 2,500
Company Close Change High Low Volume
Attock Refinery 122.32 115.00 121.18 5.23 2,029,700
Byco Petroleum 8.82 8.40 8.76 0.19 1,969,000
National Refinery 150.87 142.50 149.33 6.32 477,700
Pak Refinery 23.00 21.68 22.80 0.86 918,500
Company Close Change High Low Volume
Al-Abbas Sugar XD 229.00 227.00 228.27 1.27 900
Adam Sugar 21.89 20.80 21.57 -0.42 7,000
Al-Noor Sugar XD 48.37 48.37 48.37 2.52 18,000
Faran Sugar 65.00
Habib-ADM Ltd. 47.35 43.82 47.08 0.72 12,000
J.D.W Sugar 348.88
Mirpurkhas Sugar XB 96.00
Noon Sugar XD 57.00
Shahmurad Sugar XD 101.00 95.01 97.75 -0.64 25,300
Shakarganj Limited 33.10 32.30 33.10 -0.92 4,500
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 17.73 17.00 17.63 0.78 4,500
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 54.67
Crescent Cotton 33.72
Dewan Farooque Sp 2.08 1.86 2.08 0.22 6,000
Gadoon Textile 214.00 207.50 212.43 3.52 8,200
Kohinoor Spining 2.29 2.18 2.29 0.08 48,500
Nagina Cotton 55.00 52.01 52.01 -2.00 3,500
Premium Tex. 255.00 255.00 255.00 -5.00 100
Saif Textile 18.00 17.50 17.75 -0.01 1,500
Sally Textile 14.75
Sana Industries 47.00
Company Close Change High Low Volume
Artistic Denim 62.00 61.00 62.00 1.25 3,500
Azgard Nine 14.50 14.00 14.30 0.00 584,500
Blessed Tex. 252.03
Crescent Tex. 25.00 23.90 24.72 0.72 69,000
Dawood Law 217.35
Gul Ahmed 46.20 44.30 45.91 1.28 689,000
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 48.05 47.35 47.35 -0.76 10,000
Kohinoor Ind. 3.70 3.60 3.66 -0.06 20,000
Kohinoor Textile 41.75 40.80 41.63 0.26 1,270,500
Masood Textile 70.01 70.01 70.01 -1.00 500
Nishat (Chun) 47.00 44.90 45.95 0.74 2,281,000
Nishat Mills Ltd 119.75 112.70 117.81 3.66 1,190,400
Company Close Change High Low Volume
Pak Tabacco 2035.00 — undefined
Khyber Tobacco 260.57
Company Close Change High Low Volume
PIAC (A) 4.97
Pak Int Bulk 11.44 11.00 11.37 0.30 4,173,500
Pak Int Cont 182.00 182.00 182.00 -3.50 700
P.N.S.C 107.00 102.30 104.30 1.67 60,000
Company Close Change High Low Volume
Avanceon Ltd 41.65 39.80 39.83 -2.28 6,931,500
Hum Network 3.05 2.91 2.98 -0.02 230,500
Media Times Ltd 1.15 1.11 1.12 -0.01 60,500
Netsol Tech. 67.99 65.62 66.04 -1.80 376,500
PTCL 10.18 9.89 9.97 -0.10 984,500
Systems Limited 130.00 126.54 127.53 0.01 73,100
Telecard Limited 1.64 1.60 1.61 -0.02 41,000
TRG Pak Ltd 27.20 26.50 26.98 0.05 4,619,500
WorldCall Telecom 1.24 1.14 1.19 -0.01 3,181,000
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