Pakistan Stock Exchange:

KARACHI March 17:

Mar 17, 2020

Company Up Company Down
Company Close Change High Low Volume
AL-Ghazi Tractors 260.00 254.00 254.00 -19.00 1,600
Atlas Honda Ltd 380.00 360.00 360.00 0.00 1,400
Ghandhara Ind. 102.00 96.87 96.87 -7.85 219,100
Ghandhara Nissan 58.20 55.57 55.57 -4.50 126,500
Honda Atlas Cars 200.00 188.45 192.26 -11.46 108,000
Hinopak Motor 388.50 388.48 388.48 -31.47 400
Indus Motor Co XD 1015.00 974.15 974.15 -78.98 8,140
Millat Tractors XD 628.49 595.05 606.59 -25.37 46,950
Pak Suzuki 201.79 188.85 188.94 -15.22 130,800
Sazgar Eng 157.90 145.37 145.70 -11.45 10,600
Company Close Change High Low Volume
Agriautos Ind. 185.70 175.75 175.83 -14.17 1,200
Atlas Battery 128.00 122.23 122.23 -9.90 6,500
Bal.Wheels 53.84
Exide (PAK) 217.50 215.71 215.71 -17.49 2,900
General Tyre 47.60 43.77 43.82 -3.49 207,000
Thal Limited XD 342.00 334.39 334.39 -27.11 10,200
Company Close Change High Low Volume
Attock Cement 105.50 102.52 102.52 -8.31 63,000
Cherat Cement 76.80 73.06 73.06 -5.92 2,328,000
D.G.K. Cement 79.00 75.26 75.26 -6.10 5,315,500
Fauji Cement 16.95 15.90 15.90 -1.28 4,538,500
Fecto Cement 21.50 20.10 20.10 -1.62 8,000
Gharibwal Cement 15.88 14.89 14.89 -1.20 511,500
Javedan Corp 29.70 25.63 26.81 -0.89 4,000
Kohat Cement 121.90 113.80 113.88 -0.23 872,000
Lucky Cement 480.40 461.61 461.61 -37.42 1,293,100
Maple Leaf 26.80 25.52 25.52 -2.06 13,508,000
Pioneer Cement 42.90 39.31 39.31 -3.18 4,176,000
Company Close Change High Low Volume
Archroma Pak 590.00 574.14 574.14 -46.55 44,400
Akzo Nobel Pak 270.00
Arif Habib Corp 32.91
Berger Paints 73.00 70.00 71.50 -2.00 3,500
Biafo Ind XDXB 142.89 136.00 138.15 -7.87 11,700
Colgate Palmolive 2366.94 2366.94 2366.94 -21.05 0
Engro Polymer 29.50 27.00 27.00 -2.18 1,863,000
Ghani Gases 7.51
ICI Pakistan 640.00 613.73 620.15 -43.34 77,950
Ittehad Chem 22.85 21.50 22.14 0.02 218,500
Lotte Chemical 11.57 10.72 10.96 -0.76 4,884,000
Leiner Pak Gelat 18.19
Nimir Ind. Chem. 59.50
Sitara Chemical 245.00 245.00 261.36 0.00 100
Sitara Peroxide 17.65 16.75 16.79 -1.31 49,500
Wah-Noble 195.00
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 82.50 81.15 81.47 -6.25 94,000
Askari Bank 17.56 17.05 17.30 -0.48 844,000
Bank Al-Falah 41.75 39.80 39.80 -3.22 765,500
Bank AL-Habib 65.20 61.24 61.24 -4.96 455,500
Bank Of Khyber 13.40 12.45 13.39 -0.01 17,500
B.O.Punjab 10.00 9.10 9.10 -1.00 44,377,000
Faysal Bank 16.75 15.27 15.44 -1.06 556,500
Habib Bank 136.00 128.88 128.88 -10.44 1,145,000
Habib Metropolitan 36.00 35.00 35.31 -1.03 8,500
JS Bank Ltd 5.01 4.49 4.50 -0.68 207,000
MCB Bank Ltd XD 179.49 167.79 167.79 -13.60 1,423,000
Meezan Bank 80.50 76.73 76.73 -6.22 503,000
National Bank 30.90 29.17 29.17 -2.36 1,695,500
Soneri Bank Ltd 10.13 10.00 10.00 -0.65 26,000
United Bank 138.00 131.20 131.20 -10.63 1,010,700
Company Close Change High Low Volume
Ados Pakistan 18.93 18.93 18.93 -1.53 1,000
Bolan Casting 39.61 39.61 39.61 -3.21 1,000
Crescent Steel 49.99 46.10 46.10 -3.73 40,500
Dadex Eternit 23.51
Int Industries Ltd. 102.00 95.93 95.93 -7.77 267,500
Inter Steel Ltd 50.50 47.39 47.39 -3.84 1,659,500
K.S.B.Pumps 157.06 156.26 156.26 -12.66 900
Company Close Change High Low Volume
Engro Fertilizer 58.75 56.01 57.36 -2.16 2,281,000
Engro Corp 284.00 267.90 269.62 -20.00 1,471,700
Fatima Fert. 24.00 22.42 23.40 -0.64 37,500
Fauji Fert Bin 15.70 14.74 14.83 -1.10 821,500
Fauji Fert. XD 95.60 88.39 88.79 -6.52 3,148,200
Company Close Change High Low Volume
Ghani Glass Ltd. 40.00 37.28 37.29 -3.01 40,500
Shabbir Tiles 8.00 7.07 7.23 -0.77 339,000
Tariq Glass Ind 97.95 92.32 92.32 -7.48 220,000
Company Close Change High Low Volume
Adamjee Ins 37.00 34.80 34.80 -2.82 276,500
Askari Life Ass 8.24 7.35 8.24 -0.11 21,000
EFU General 99.00 96.00 96.75 -3.25 1,400
EFU Life Assr 18.105 180.37 180.94 -14.05 1,100
Habib Insurance 9.40 8.61 9.40 0.20 10,500
Jubilee Gen Ins. 50.00 50.00 50.00 -1.00 3,000
Pak Reinsurance 27.50 26.00 27.50 0.45 8,500
TPL Insurance 22.10 22.10 22.10 -0.14 0
United Insurance 8.19 7.99 7.99 -1.00 48,500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 15.70 14.06 14.41 -0.79 6,000
Service Ind. Ltd XB 785.00 755.00 756.33 -46.67 2,750
Company Close Change High Low Volume
Allied Rent 20.75
B.R.R.Guardian 8.98 8.00 8.40 -0.10 27,500
Habib Modaraba 9.20 9.05 9.13 -0.58 10,500
Paramount Mod 5.50
UDL Modaraba 7.55 7.55 7.55 -0.98 1,000
Company Close Change High Low Volume
AKD Capital 88.00 88.00 82.51 0.00 200
Pak Hotels 103.00 93.00 99.16 -0.95 2,500
Shifa Int Hosp 271.10 269.08 269.08 -21.81 7,800
Synthetic Prod 37.00 35.28 35.28 -2.85 28,500
Tri-Pack Films 92.01 91.58 91.58 -7.42 18,000
Company Close Change High Low Volume
Mari Petroleum 1118.99 1057.09 1057.09 -85.70 28,040
Oil & Gas Deve 101.98 96.37 96.37 -7.81 6,126,200
Pak Oilfields XD 283.00 268.08 268.24 -21.57 823,500
Pak Petroleum 91.00 86.93 86.93 -7.04 7,025,100
Company Close Change High Low Volume
Attock Petroleum 303.75 284.55 295.19 -12.43 57,000
Burshane LPG 26.50 26.50 26.50 0.07 500
Hascol Petrol 17.70 16.70 16.70 -1.35 5,731,000
PSO 155.80 146.61 146.83 -11.66 1,257,300
Shell Pakistan 148.00 142.31 142.53 -11.31 20,900
Sui North Gas 60.05 57.46 57.46 -4.65 1,763,000
Sui South Gas 15.28 14.10 14.10 -1.14 1,223,500
Company Close Change High Low Volume
Century Paper 53.00 51.37 51.48 -4.05 98,500
Cherat Pack. 100.15 97.26 97.27 -7.87 152,100
Merit Packaging 8.90 8.07 8.08 -0.99 566,500
Packages Ltd 302.00 288.03 288.05 -23.33 68,500
Security Paper 136.01 130.00 131.00 -7.00 5,300
Company Close Change High Low Volume
Abbott Lab. 388.00 357.41 366.73 -19.65 9,200
Ferozsons (Lab) 231.00 211.44 211.62 -16.96 349,900
GlaxoSmithKline 183.10 174.12 175.17 -10.06 118,800
Highnoon (Lab) 520.00 495.23 496.00 -39.38 16,950
Otsuka Pak 325.50
Sanofi-Aventis 799.82
The Searle Comp 193.00 181.56 181.86 -14.42 851,900
Company Close Change High Low Volume
Altern Energy XD 31.06 31.06 31.06 2.16 1,000
Engro Powergen 20.00 19.11 19.61 -0.53 66,000
Hub Power Co 81.50 76.41 76.72 -5.88 5,495,500
Kot Addu Power 20.19 18.79 18.99 -1.31 1,315,500
K-Electric Ltd. 3.40 3.15 3.30 -0.11 5,008,000
Kohinoor Energy 29.00 29.00 29.00 0.00 500
Lalpir Power 10.60 10.20 10.21 -0.99 176,000
Nishat Chun.Power 13.50 12.50 12.63 -0.87 349,000
Nishat Power XD 20.30 19.00 19.11 -1.42 21,500
Saif Power Ltd. 17.65 17.22 17.22 -1.39 7,000
Tri-Star Power XD 2.80 2.56 2.65 -0.22 2,500
Company Close Change High Low Volume
Attock Refinery 92.02 88.35 88.35 -7.16 373,400
Byco Petroleum 5.99 5.40 5.44 -0.68 854,000
National Refinery 115.11 110.74 110.74 -8.97 115,100
Pak Refinery XR 14.00 13.13 13.13 -1.06 769,500
Company Close Change High Low Volume
Al-Abbas Sugar 199.00 186.00 195.00 -1.33 300
Noon Sugar XD 48.10 48.10 48.10 -0.90 1,000
Shahmurad Sugar 83.16 82.61 82.71 -6.57 7,600
Shakarganj Limited 39.00
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 19.02
Company Close Change High Low Volume
Dewan Farooque Sp 1.51 1.25 1.31 -0.18 69,000
Gadoon Textile 222.73
Kohinoor Spining 1.69 1.51 1.57 -0.18 51,500
Nagina Cotton 54.99
Premium Tex. 269.71 269.71 269.71 -0.28 0
Saif Textile 17.88 16.22 16.22 -0.73 1,000
Sally Textile 14.75
Sana Industries 46.00
Company Close Change High Low Volume
Artistic Denim 55.00 51.00 51.00 -3.75 3,500
Azgard Nine (R) 1.31 0.88 0.92 -0.59 999,500
Blessed Tex. 340.00
Crescent Tex. 22.94 22.02 22.45 -0.71 2,500
Dawood Law 189.85 189.85 189.85 -0.15 600
Gul Ahmed 39.50 37.15 37.15 -3.01 539,500
Kohinoor Ind. 3.00 2.75 2.75 -0.25 14,000
Kohinoor Textile XD 38.75 37.83 37.83 -3.06 97,500
Masood Textile 59.60 55.50 59.60 0.04 42,500
Nishat (Chun) 41.69 38.38 38.38 -3.11 413,500
Nishat Mills Ltd 94.80 90.04 90.04 -7.30 977,400
Company Close Change High Low Volume
Pak Tabacco 1698.00 1655.13 1698.00 -91.32 160
Khyber Tobacco 191.01 188.71 188.71 -15.30 2,900
Company Close Change High Low Volume
P.I.A.C. (A) 4.50 3.90 4.00 -0.46 2,988,500
Pak Int Bulk 10.49 9.58 9.62 -0.91 6,003,500
Pak Int Cont 172.00 172.00 175.50 0.00 100
P.N.S.C 68.00 65.97 65.97 -5.34 2,000
Company Close Change High Low Volume
Avanceon Ltd 31.25 29.42 29.42 -2.38 963,000
Hum Network 2.88 2.00 2.14 -0.31 750,500
Media Times Ltd 0.85 0.65 0.71 -0.07 77,500
Netsol Tech. 44.00 41.52 43.17 -1.71 375,500
PTCL 8.09 7.51 7.62 -0.37 461,000
Systems Limited 140.00 134.84 134.84 -10.93 254,400
Telecard Limited 1.38 1.11 1.26 -0.14 152,500
TRG Pak Ltd 20.45 19.25 19.26 -1.55 6,416,500
WorldCall Telecom 0.84 0.70 0.72 -0.08 4,395,500
Company Close Change High Low Volume
Punjab Oil XD 161.87 161.87 161.87 -13.12 500
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