Pakistan Stock Exchange:

KARACHI January 31:

Jan 31, 2020

Company Up Company Down
Sapphire Tex. 45.10 Colgate Palm 143.00
Bata (Pak) 34.98 Rafhan Maize 95.00
Indus Dyeing XD 27.60 Sapphire Fiber 34.00
Premium Tex. 14.02 Shezan Inter. 27.60
Blessed Tex. 13.80 Mari Petroleum 18.94
Company Close Change High Low Volume
AL-Ghazi Tractors 350.53 350.00 350.53 -4.47 200
Atlas Honda Ltd 392.50
Ghandhara Ind. 119.75 116.00 117.79 -0.79 129,000
Ghandhara Nissan 67.49 66.05 66.78 -0.60 106,000
Honda Atlas Cars 212.99 205.10 209.91 4.36 311,900
Hinopak Motor 457.99
Indus Motor Co 1070.06 1065.00 1065.13 -4.93 25,280
Millat Tractors 733.00 727.00 731.98 2.75 4,000
Pak Suzuki 241.80 236.00 238.48 2.23 84,100
Sazgar Eng 244.45 235.00 237.11 -3.40 45,600
Company Close Change High Low Volume
Agriautos Ind. 209.00 200.16 206.75 -2.25 2,300
Atlas Battery 174.00 166.90 167.01 0.01 7,200
Bal.Wheels 50.01 50.00 50.01 -1.94 1,000
Exide (PAK) 260.00 244.76 245.91 -13.09 6,300
General Tyre 59.74 57.45 58.74 1.04 341,500
Thal Limited 391.45 383.21 390.00 0.00 2,400
Company Close Change High Low Volume
Attock Cement 105.99 104.21 105.04 -0.06 20,500
Cherat Cement 58.40 56.70 57.76 0.35 1,890,000
D.G.K. Cement 76.74 75.36 76.43 0.11 4,328,500
Fauji Cement 16.85 16.41 16.64 0.04 3,924,000
Fecto Cement 21.47 21.01 21.41 -0.05 20,500
Gharibwal Cement 13.23 13.00 13.10 0.04 42,000
Javedan Corp 26.55
Kohat Cement 90.50 87.50 89.96 1.29 92,500
Lucky Cement 490.00 468.80 487.35 11.27 832,900
Maple Leaf 24.50 23.77 24.26 0.08 7,014,000
Pioneer Cement 30.61 29.70 30.40 -0.10 938,000
Company Close Change High Low Volume
Archroma Pak 620.00 587.00 592.65 -7.43 72,250
Akzo Nobel Pak 259.78 240.00 257.96 11.72 495,800
Arif Habib Corp 32.91
Berger Paints 81.12
Biafo Ind 176.00 174.00 175.00 -1.18 6,000
Colgate Palmolive 2743.00 2457.00 2457.00 -143.00 1,180
Engro Polymer 33.59 32.14 33.15 0.45 669,500
Ghani Gases 7.51
ICI Pakistan 729.90 705.00 710.32 -5.79 22,900
Ittehad Chem 23.00 22.90 23.00 0.30 27,000
Lotte Chemical 14.10 13.90 14.00 0.01 767,500
Leiner Pak Gelat 17.00 17.00 17.00 1.00 500
Nimir Ind. Chem. 58.50 53.25 58.50 3.00 281,500
Pak Gum & Chem. 300.00
Sitara Chemical 19.19
Sitara Peroxide 19.38 18.99 19.19 0.09 74,000
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. 97.00 94.50 94.88 -1.90 67,000
Askari Bank 20.62 20.45 20.59 0.16 95,000
Bank Al-Falah 51.99 50.49 51.40 -0.50 869,500
Bank AL-Habib 81.25 80.00 80.52 -1.05 404,500
Bank Of Khyber 13.60 13.14 13.50 0.09 57,500
B.O.Punjab 13.62 13.07 13.45 0.23 17,965,000
Faysal Bank 21.00 20.60 20.90 0.17 76,000
Habib Bank 165.97 161.00 164.83 0.80 706,400
Habib Metropolitan 40.00 38.70 39.90 0.85 30,500
JS Bank Ltd 5.55 5.38 5.52 0.02 28,000
MCB Bank Ltd 216.00 210.70 213.20 -2.49 453,300
Meezan Bank 102.80 101.51 102.14 -0.42 468,000
National Bank 44.79 43.66 44.49 0.27 3,195,000
Soneri Bank Ltd 13.00 12.82 13.00 0.20 7,000
United Bank 174.95 168.90 172.81 -1.86 684,300
Company Close Change High Low Volume
Ados Pakistan 25.50
Bolan Casting 45.73 45.73 45.73 1.42 1,000
Crescent Steel 55.00 53.00 53.79 -0.07 21,000
Dadex Eternit 24.01 24.01 24.01 -0.01 500
Int Industries Ltd. 111.50 105.10 110.22 2.35 1,048,900
Inter Steel Ltd 56.56 55.02 55.56 -0.76 1,393,500
K.S.B.Pumps 191.00 184.00 184.67 1.17 15,600
Company Close Change High Low Volume
Engro Fertilizer 68.00 66.50 67.59 -0.30 3,219,000
Engro Corp 342.45 335.25 341.55 3.68 441,900
Fatima Fert. 25.75 25.50 25.50 -0.16 172,000
Fauji Fert Bin 20.70 20.05 20.38 0.24 3,574,000
Fauji Fert. 107.75 104.81 105.51 -0.04 1,511,700
Company Close Change High Low Volume
Ghani Glass Ltd. 51.24 50.51 50.75 0.24 32,500
Shabbir Tiles 9.92 9.56 9.85 0.21 158,000
Tariq Glass Ind 117.48 110.50 116.99 5.32 228,000
Company Close Change High Low Volume
Adamjee Ins 43.25 41.85 42.55 -0.57 320,500
Askari Life Ass 25.70 24.85 25.70 -0.10 1,500
Century Insurance 18.00 18.00 18.00 0.00 2,000
Cyan Limited 91.13
EFU General 109.84
EFU Life Assr 198.99 191.50 198.74 8.74 7000
Habib Insurance 10.98 10.97 10.98 0.98 1,000
IGI Insurance 8.05
IGI Life Ins 23.85 23.00 23.50 -0.75 32,500
JubileeGen Ins. 57.99
Pak Reinsurance 30.50 30.50 30.50 0.00 1,500
Premier Ins. 7.30 6.60 7.30 -0.20 37,000
TPL Insurance 22.77
United Insurance 9.52 9.45 9.45 -0.45 3,000
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 22.21 21.00 21.05 -0.01 17,500
Service Ind. Ltd XB 900.02 900.00 900.00 -2.23 4,300
Company Close Change High Low Volume
Allied Rent 11.57
B.R.R.Guardian 8.95 8.03 8.63 0.49 31,500
Habib Modaraba 9.40 9.36 9.36 0.01 12,500
Paramount Mod 5.90
UDL Modaraba 9.51
Company Close Change High Low Volume
AKD Capital 145.09
Pak Hotels 113.67 110.00 112.35 4.60 63,100
Shifa Int Hosp 309.89 287.01 299.44 2.99 22,000
Synthetic Prod 40.93 38.00 40.07 1.27 1,837,000
Tri-Pack Films 100.45 99.00 99.96 -0.17 17,000
Company Close Change High Low Volume
Mari Petroleum 1412.99 1388.00 1389.89 -18.94 11,220
Oil & Gas Deve 140.85 139.05 139.93 -0.99 2,107,900
Pak Oilfields 434.90 429.00 430.08 -4.09 138,300
Pak Petroleum 146.25 144.01 145.12 -1.04 683,600
Company Close Change High Low Volume
Attock Petroleum 340.00 332.50 337.57 0.61 67,300
Burshane LPG 29.50
Hascol Petrol 25.17 24.35 24.61 -0.34 8,385,000
PSO 210.99 208.50 209.77 -0.65 1,085,100
Shell Pakistan 217.50 208.20 216.09 4.54 56,000
Sui North Gas 79.10 77.51 78.88 0.15 642,000
Sui South Gas 20.80 20.42 20.58 -0.21 1,999,500
Company Close Change High Low Volume
Century Paper 56.66 56.66 56.66 2.95 19,000
Cherat Pack. 126.31 123.05 126.31 6.58 235,000
Merit Packaging 12.82 12.43 12.68 0.17 1,828,000
Packages Ltd 394.00 383.15 388.39 0.71 92,300
Security Paper 149.49 143.00 144.36 -3.28 16,900
Company Close Change High Low Volume
Abbott Lab. 415.00 409.00 410.00 -0.25 3,200
Ferozsons (Lab) 226.50 218.00 221.47 -0.93 114,700
GlaxoSmithKline 180.85 171.00 180.85 9.42 476,100
Highnoon (Lab) 533.00 520.00 526.88 2.48 13,150
Otsuka Pak 370.00 370.00 370.00 -8.99 100
Sanofi-Aventis 665.00
The Searle Comp 194.50 187.99 192.17 2.30 1,375,200
Company Close Change High Low Volume
Altern Energy 29.00
Engro Powergen XD 25.99 25.10 25.95 -0.04 17,000
Hub Power Co 99.50 96.12 97.50 -1.40 1,417,500
Kot Addu Power 29.20 28.82 28.97 -0.03 390,000
K-Electric Ltd. 4.35 4.19 4.29 0.07 4,047,000
Kohinoor Energy 38.00 38.00 38.00 0.27 21,000
Lalpir Power 13.45 13.01 13.45 0.35 9,500
Nishat Chun.Power 17.99 17.45 17.90 0.26 9,500
Nishat Power 26.40 26.00 26.40 0.00 18,000
Saif Power Ltd. 20.63 20.60 20.63 -0.35 1,500
Tri-Star Power XD 3.60 3.50 3.50 0.10 7,000
Company Close Change High Low Volume
Attock Refinery 118.60 116.57 118.29 0.62 574,700
Byco Petroleum 8.38 8.24 8.26 -0.12 332,500
National Refinery 148.50 146.50 147.64 0.15 226,100
Pak Refinery 22.60 22.17 22.30 -0.33 689,000
Company Close Change High Low Volume
Al-Abbas Sugar XD 224.00 220.00 224.00 -0.45 500
Adam Sugar 22.00 21.00 21.00 -0.57 2,500
Al-Noor Sugar XD 59.75 57.00 59.00 2.21 8,500
Faran Sugar XD 58.26 57.02 57.25 -2.77 3,000
Habib-ADM Ltd. 42.22 42.22 44.60 0.00 1,000
J.D.W Sugar 350.00
Mirpurkhas Sugar XB 21.00
Noon Sugar XD 62.22
Shahmurad Sugar XD 96.50 94.50 95.78 0.21 9,100
Shakarganj Limited 39.85 37.20 37.40 -1.36 31,000
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 18.99 18.35 18.99 1.00 70,000
Company Close Change High Low Volume
Apolio Textile XD 44.00
Gadoon Textile 233.86 218.00 233.86 12.19 70,400
Kohinoor Spining 2.19 2.07 2.10 0.00 24,000
Nagina Cotton 57.52 57.52 57.52 2.99 6,000
Premium Tex. 269.02 260.00 269.02 14.02 2,800
Saif Textile 18.00 18.00 18.00 0.52 3,000
Sally Textile 14.75
Sana Industries 44.50 44.50 44.50 -2.50 1,000
Company Close Change High Low Volume
Artistic Denim 62.20 62.00 62.11 0.10 9,000
Azgard Nine 14.26 13.90 14.00 -0.19 626,000
Blessed Tex. 265.89 265.89 265.89 13.86 2,900
Crescent Tex. 24.40 24.00 24.40 0.00 12,000
Dawood Law 220.79 207.99 215.73 6.45 3,000
Gul Ahmed 45.30 44.20 45.09 0.28 73,000
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 51.32 51.32 51.32 1.69 1,500
Kohinoor Ind. 3.49 3.37 3.39 -0.03 37,500
Kohinoor Textile 41.44 40.91 41.03 -0.23 501,000
Masood Textile 70.50 70.50 69.01 0.00 15,000
Nishat (Chun) 47.40 46.23 47.27 0.53 1,100,500
Nishat Mills Ltd 113.89 111.95 112.71 -0.84 894,300
Company Close Change High Low Volume
Pak Tabacco 2035.00 — undefined
Khyber Tobacco 264.00 256.01 261.00 -5.99 2,100
Company Close Change High Low Volume
P.I.A.C. (A) 6.15 5.95 5.98 -0.09 1,220,000
Pak Int Bulk 11.59 11.11 11.33 0.04 3,203,500
Pak Int Cont 185.00 180.01 185.00 3.49 900
P.N.S.C 103.25 100.79 101.02 -2.23 4,500
Company Close Change High Low Volume
Avanceon Ltd 40.45 37.77 40.45 2.10 15,944,000
Hum Network 2.98 2.90 2.91 0.01 114,500
Media Times Ltd 1.11 1.10 1.11 0.00 218,000
Netsol Tech. 66.75 65.30 66.08 -0.20 318,000
PTCL 9.80 9.66 9.74 0.08 239,000
Systems Limited 134.61 127.99 134.61 7.01 931,500
Telecard Limited 1.63 1.55 1.62 0.00 46,000
TRG Pak Ltd 27.07 26.41 26.87 0.11 5,868,000
WorldCall Telecom 1.15 1.05 1.13 0.04 8,059,500
Company Close Change High Low Volume
Punjab Oil XD 185.00 185.00 185.00 3.80 500
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