Pakistan Stock Exchange:

KARACHI January 29:

Jan 29, 2020

Company Up Company Down
ICI Pakistan 37.66 Pak Tobacco 36.00
Indus Motor Co 25.62 Bata (Pak) 31.17
Shezan Inter. 19.90 Sapphire Fiber 26.00
Atlas Honda Ltd 18.80 Indus Dyeing 24.00
Colgate Palm 16.00 Sapphire Tex. 20.00
Company Close Change High Low Volume
AL-Ghazi Tractors 360.00 360.00 360.00 5.00 100
Atlas Honda Ltd 403.54 400.00 401.39 18.88 1,400
Ghandhara Ind. 124.00 118.15 122.17 2.25 416,600
Ghandhara Nissan 69.94 68.25 68.92 0.14 222,000
Honda Atlas Cars 211.99 199.98 209.01 7.49 511,600
Hinopak Motor 457.99
Indus Motor Co 1075.00 1045.00 1072.47 25.62 97,360
Millat Tractors 733.00 727.01 729.98 -5.54 7,200
Pak Suzuki 249.49 238.13 244.53 2.40 434,800
Sazgar Eng 266.00 244.42 245.73 -12.91 198,400
Company Close Change High Low Volume
Agriautos Ind. 209.25
Atlas Battery 170.90 169.00 169.20 -0.93 5,800
Bal.Wheels 54.86 54.86 54.86 -3.19 500
Exide (PAK) 255.70 250.00 250.00 -3.00 200
General Tyre 59.00 57.61 58.01 -0.38 208,000
Thal Limited 391.10 387.00 387.00 -5.02 7,400
Company Close Change High Low Volume
Attock Cement 108.70 106.60 106.94 -1.52 27,500
Cherat Cement 60.30 57.80 58.85 0.61 6,956,000
D.G.K. Cement 79.40 77.60 78.46 0.31 7,014,500
Fauji Cement 17.30 16.90 16.98 -0.27 6,095,000
Fecto Cement 22.49 21.51 22.10 0.00 31,000
Gharibwal Cement 13.70 13.10 13.45 0.13 171,000
Javedan Corp 26.55 26.00 26.55 -0.45 11,500
Kohat Cement 92.30 88.50 90.19 2.61 859,500
Lucky Cement 497.00 485.25 489.54 -2.25 503,800
Maple Leaf 25.95 24.52 24.99 0.16 29,705,000
Pioneer Cement 32.18 31.15 31.26 -0.74 2,403,500
Company Close Change High Low Volume
Archroma Pak 636.00 630.00 635.00 0.00 1,600
Akzo Nobel Pak 254.99 242.10 248.40 -0.12 191,600
Arif Habib Corp 32.91
Berger Paints 81.12
Biafo Ind 181.00 177.35 177.90 -2.49 1,200
Colgate Palmolive 2626.26 2600.00 2600.00 16.01 80
Engro Polymer 34.07 32.01 33.77 1.28 233,350
Ghani Gases 7.51
ICI Pakistan 722.48 680.00 722.48 37.66 215,350
Ittehad Chem 24.24 23.00 24.00 0.63 195,000
Lotte Chemical 14.31 14.07 14.24 0.07 899,000
Leiner Pak Gelat 16.00
Nimir Ind. Chem. 58.58
Pak Gum & Chem. 300.00 300.00 300.00 0.00 16
Sitara Chemical 278.00 264.90 273.09 8.09 3,000
Sitara Peroxide 19.95 19.16 19.55 0.05 106,500
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. 97.95 97.28 97.95 -0.05 3,500
Askari Bank 21.00 20.40 20.50 -0.22 227,000
Bank Al-Falah 52.00 51.75 51.77 -0.46 216,000
Bank AL-Habib 81.35 80.80 80.98 -0.49 84,500
Bank Of Khyber 13.68 13.18 13.50 0.08 58,000
B.O.Punjab 13.68 13.36 13.46 -0.19 4,991,000
Faysal Bank 21.14 20.56 20.98 -0.06 107,500
Habib Bank 170.00 166.49 167.87 -2.08 487,500
Habib Metropolitan 39.20 38.50 39.08 0.09 132,500
JS Bank Ltd 5.79 5.40 5.75 0.12 1,066,000
MCB Bank Ltd 223.50 220.11 220.49 -2.85 220,400
Meezan Bank 104.48 102.05 103.23 -0.69 395,500
National Bank 44.60 44.25 44.41 -0.19 586,500
Soneri Bank Ltd 13.74 12.69 13.46 0.72 209,500
United Bank 179.00 174.90 177.48 -1.51 324,100
Company Close Change High Low Volume
Ados Pakistan 25.50
Bolan Casting 45.50 43.53 44.29 -1.54 5,500
Crescent Steel 54.25 52.00 53.10 -0.16 66,000
Dadex Eternit 24.50
Int Industries Ltd. 110.10 107.11 109.20 -0.16 305,400
Inter Steel Ltd 54.89 52.50 54.64 1.25 1,401,000
K.S.B.Pumps 190.00 184.25 187.33 -2.60 6,900
Company Close Change High Low Volume
Engro Fertilizer 69.00 67.50 68.46 -0.48 2,601,000
Engro Corp 344.99 340.10 341.46 -2.58 171,300
Fatima Fert. 26.21 25.84 25.90 -0.45 120,000
Fauji Fert Bin 21.05 20.50 20.85 0.33 3,915,500
Fauji Fert. 107.16 106.25 106.48 -1.10 236,900
Company Close Change High Low Volume
Ghani Glass Ltd. 52.50 51.25 52.00 -0.75 7,500
Shabbir Tiles 10.00 9.75 9.80 -0.19 187,500
Tariq Glass Ind 116.50 113.67 114.13 -3.03 21,000
Company Close Change High Low Volume
Adamjee Ins 43.90 43.20 43.71 0.17 72,500
Askari Life Ass 7.30 7.08 7.30 -0.26 8,500
Century Insurance 18.11
Cyan Limited 91.13
EFU General 114.50 110.00 111.64 -3.36 3,300
EFU Life Assr 191.90 188.11 190.05 -2.00 5,300
Habib Insurance 10.74 10.21 10.74 -0.23 5,000
IGI Insurance 8.05
IGI Life Ins 24.30 23.30 24.25 0.39 30,500
JubileeGen Ins. 58.00 57.99 57.99 2.14 1,000
Pak Reinsurance 30.50 30.00 30.13 -0.05 17,000
Premier Ins. 7.50 7.50 7.50 0.90 500
TPL Insurance 23.28
United Insurance 9.77 9.75 9.76 -0.19 2,000
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 19.97 19.97 19.97 1.04 7,000
Service Ind. Ltd XB 880.00 865.00 880.00 -4.61 3,400
Company Close Change High Low Volume
Allied Rent 11.57
B.R.R.Guardian 8.87
Habib Modaraba 9.39 9.15 9.28 0.17 7,000
Paramount Mod 5.40 5.40 5.40 -0.55 1,000
UDL Modaraba 10.00 9.50 9.51 -0.01 50,500
Company Close Change High Low Volume
AKD Capital 145.09 145.09 145.09 -0.66 0
Pak Hotels 111.49 108.10 109.67 0.74 18,900
Shifa Int Hosp 299.00 281.01 295.40 4.13 1,800
Synthetic Prod 38.50 37.00 37.93 -0.15 4,898,500
Tri-Pack Films 100.79 98.00 99.79 -0.56 49,500
Company Close Change High Low Volume
Mari Petroleum 1439.39 1415.00 1421.65 -15.63 11,700
Oil & Gas Deve 141.50 138.75 140.07 -0.78 1,200,300
Pak Oilfields 441.00 433.00 434.87 -3.22 121,100
Pak Petroleum 147.25 146.00 146.87 -1.49 266,000
Company Close Change High Low Volume
Attock Petroleum 343.00 335.00 335.90 -4.05 42,700
Burshane LPG 29.89 28.66 29.72 -0.28 10,500
Hascol Petrol 25.47 24.60 25.47 1.32 25,378,500
PSO 212.98 211.00 212.01 -0.91 739,400
Shell Pakistan 216.40 213.92 214.70 -1.69 29,500
Sui North Gas 79.50 78.55 79.12 -0.38 521,500
Sui South Gas 20.90 20.51 20.82 -0.04 231,000
Company Close Change High Low Volume
Century Paper 51.00 49.50 50.91 0.91 281,000
Cherat Pack. 113.50 112.00 113.49 1.81 2,800
Merit Packaging 12.10 11.80 12.00 0.06 281,500
Packages Ltd 397.00 389.10 389.56 -1.82 138,000
Security Paper 140.00 135.00 140.00 0.98 18,700
Company Close Change High Low Volume
Abbott Lab. 413.00 411.50 411.98 -1.52 26,300
Ferozsons (Lab) 227.70 222.50 223.17 -4.06 59,400
GlaxoSmithKline 169.00 164.50 168.90 2.18 160,500
Highnoon (Lab) 520.00 517.75 519.16 1.41 3,500
Otsuka Pak 389.00 389.00 389.00 14.10 100
Sanofi-Aventis 690.00 690.00 690.00 0.00 50
The Searle Comp 190.51 188.65 189.63 -0.70 253,900
Company Close Change High Low Volume
Altern Energy 28.00 28.00 28.00 0.00 6,000
Engro Powergen XD 26.09 25.76 25.90 -0.01 3,500
Hub Power Co 100.50 99.04 100.05 -0.32 538,000
Kot Addu Power 29.30 29.00 29.07 -0.05 295,000
Kohinoor Energy 37.73 37.73 37.73 -0.77 6,000
Lalpir Power 13.55 12.70 13.31 -0.28 54,500
Nishat Chun.Power 18.00 18.00 18.00 -0.01 20,000
Nishat Power 26.55 26.00 26.40 -0.58 7,500
Saif Power Ltd. 21.03 20.66 20.80 -0.10 2,055,500
Tri-Star Power XD 3.55 3.50 3.50 0.00 29,000
Company Close Change High Low Volume
Attock Refinery 119.30 115.53 118.18 1.16 772,400
Byco Petroleum 8.60 8.35 8.54 0.03 1,265,500
National Refinery 150.50 144.50 147.84 1.52 491,900
Pak Refinery 22.60 22.06 22.36 0.04 326,000
Company Close Change High Low Volume
Al-Abbas Sugar XD 228.00 220.11 228.00 1.99 1,700
Adam Sugar 21.57
Al-Noor Sugar XD 53.83 53.83 53.83 2.80 52,000
J.D.W Sugar 350.00 350.00 350.00 11.12 400
Mirpurkhas Sugar XB 96.00 90.72 90.72 -5.28 1,500
Noon Sugar XD 60.00 57.00 60.00 3.00 2,000
Shahmurad Sugar XD 97.99 96.00 97.34 -0.67 9,200
Shakarganj Limited 36.84 35.11 36.74 1.82 41,500
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 17.90 17.40 17.41 0.01 3,000
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 54.67
Crescent Cotton 33.72
Dewan Farooque Sp 1.89 1.83 1.89 -0.04 85,500
Gadoon Textile 218.89 215.00 217.44 1.18 2,500
Kohinoor Spining 2.14 2.08 2.12 0.01 250,000
Nagina Cotton 51.69 51.69 51.69 2.49 0
Premium Tex. 255.00
Saif Textile 17.85 17.11 17.48 0.25 1,500
Sally Textile 14.75
Sana Industries 47.00
Company Close Change High Low Volume
Artistic Denim 62.00
Azgard Nine 14.25 13.95 14.22 0.02 314,000
Blessed Tex. 252.03
Crescent Tex. 24.80 24.40 24.80 0.05 7,500
Dawood Law 221.45
Gul Ahmed 45.50 44.89 45.19 -0.63 173,000
Kohinoor Mills 47.05 47.05 47.05 -0.95 500
Kohinoor Ind. 3.69 3.40 3.46 -0.24 299,500
Kohinoor Textile 41.40 40.76 41.11 -0.20 1,262,500
Masood Textile 68.57 68.57 68.57 2.37 0
Nishat (Chun) 46.25 45.70 46.08 -0.18 657,000
Nishat Mills Ltd 115.99 113.25 113.60 -1.89 301,500
Company Close Change High Low Volume
Pak Tabacco 2035.00 — undefined
Khyber Tobacco 268.99 261.10 261.10 0.20 500
Company Close Change High Low Volume
P.I.A.C. (A) 6.16 5.95 6.00 -0.11 2,812,000
Pak Int Bulk 11.85 11.58 11.61 -0.22 2,874,000
Pak Int Cont 182.01 181.01 181.51 -4.48 500
P.N.S.C 104.99 101.50 101.50 -2.20 18,000
Company Close Change High Low Volume
Avanceon Ltd 40.90 39.60 39.81 -1.37 4,436,000
Hum Network 3.15 2.95 3.01 0.00 82,500
Media Times Ltd 1.14 1.11 1.14 0.02 99,500
Netsol Tech. 66.80 65.70 66.17 -0.86 60,500
PTCL 9.90 9.75 9.75 -0.14 647,500
Systems Limited 128.75 127.50 128.51 0.77 86,900
Telecard Limited 2.09 1.60 1.72 0.16 706,000
TRG Pak Ltd 27.39 26.80 27.04 -0.14 2,454,500
WorldCall Telecom 1.19 1.15 1.16 -0.01 1,564,000
Company Close Change High Low Volume
Punjab Oil XD 186.00 175.00 181.20 4.50 600
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