Pakistan Stock Exchange:

KARACHI March 18:

Mar 18, 2020

Company Up Company Down
Company Close Change High Low Volume
AL-Ghazi Tractors 256.94 249.99 250.00 -4.00 2,700
Atlas Honda Ltd 360.00
Ghandhara Ind. 99.00 89.61 90.13 -6.74 390,800
Ghandhara Nissan 58.00 51.41 54.43 -1.14 198,500
Honda Atlas Cars 196.00 186.00 189.71 -2.55 48,000
Hinopak Motor 360.00 359.35 359.35 -29.13 300
Indus Motor Co XD 1017.00 903.81 931.06 -43.09 11,500
Millat Tractors XD 605.00 590.00 592.71 -13.88 25,300
Pak Suzuki 200.00 181.00 182.96 -5.98 541,600
Sazgar Eng 154.50 140.00 140.12 -5.58 6,800
Company Close Change High Low Volume
Agriautos Ind. 164.00 163.00 163.67 -12.16 300
Atlas Battery 120.00 115.00 117.50 -4.73 5,500
Bal.Wheels 53.84
Exide (PAK) 208.50 199.54 199.54 -16.17 7,800
General Tyre 45.50 42.06 43.15 -0.67 222,500
Thal Limited XD 346.00 324.00 324.00 -10.39 5,700
Company Close Change High Low Volume
Attock Cement 105.00 96.00 101.00 -1.52 90,000
Cherat Cement 75.69 70.10 72.65 -0.41 3,579,000
D.G.K. Cement 79.00 73.00 76.49 1.23 5,872,500
Fauji Cement 16.64 15.35 15.94 0.04 8,855,500
Fecto Cement 21.60 19.00 20.16 0.06 23,500
Gharibwal Cement 15.60 14.41 14.78 -0.11 555,000
Javedan Corp 27.89 24.80 25.66 -1.15 3,000
Kohat Cement 121.00 109.00 115.95 2.07 1,193,500
Lucky Cement 472.00 427.00 433.53 -28.08 4,623,300
Maple Leaf 26.55 24.10 25.34 -0.18 15,506,000
Pioneer Cement 41.50 36.37 36.37 -2.94 20,079,000
Company Close Change High Low Volume
Archroma Pak 570.00 531.08 538.00 -36.14 27,150
Akzo Nobel Pak 270.00 270.00 270.00 0.00 1,500
Arif Habib Corp 32.91
Berger Paints 68.00 68.00 68.00 -3.50 2,000
Biafo Ind XDXB 138.50 136.50 137.00 -1.15 4,000
Colgate Palmolive 2249.39 2249.39 2249.39 -117.55 0
Engro Polymer 29.02 26.15 28.46 1.46 2,917,500
Ghani Gases 7.51
ICI Pakistan 630.00 595.00 610.00 -10.15 24,500
Ittehad Chem 23.15 22.00 22.45 0.31 109,000
Lotte Chemical 11.96 10.75 10.97 0.01 3,088,000
Leiner Pak Gelat 18.19
Nimir Ind. Chem. 59.50
Sitara Chemical 56.00 53.65 54.24 -3.76 7,000
Sitara Peroxide 17.31 16.21 16.75 -0.04 125,500
Wah-Noble 180.41 180.38 180.38 -14.62 800
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 84.00 76.00 76.20 -3.27 91,000
Askari Bank 17.70 17.10 7.15 -0.15 541,500
Bank Al-Falah 37.00 36.82 36.84 -2.96 5,193,000
Bank AL-Habib XD 59.49 56.65 57.77 -3.47 1,697,000
Bank Of Khyber 13.40 12.81 13.39 0.00 29,500
B.O.Punjab 9.21 8.23 8.50 -0.60 24,610,000
Faysal Bank 16.10 15.00 15.50 0.06 158,500
Habib Bank 128.22 119.22 119.22 -9.66 1,768,000
Habib Metropolitan 37.00 34.50 36.00 0.69 314,000
JS Bank Ltd 4.80 4.50 4.50 0.00 145,500
MCB Bank Ltd XD 165.00 155.21 156.62 -11.17 1,996,700
Meezan Bank 72.00 69.13 69.17 -5.56 3,065,000
National Bank 30.20 27.31 28.73 -0.44 1,368,500
Soneri Bank Ltd 9.50 9.06 9.20 0.20 29,000
United Bank 128.49 121.36 121.36 -9.84 2,100,500
Company Close Change High Low Volume
Ados Pakistan 17.52 17.52 17.52 -1.41 1,500
Bolan Casting 40.18 36.75 39.03 -0.58 2,500
Crescent Steel 49.55 45.50 49.55 3.45 84,500
Dadex Eternit 23.51
Int Industries Ltd. 102.00 92.00 95.69 -0.24 783,800
Inter Steel Ltd 49.50 45.20 47.54 0.15 2,226,000
K.S.B.Pumps 167.00 144.55 149.73 -6.53 4,100
Company Close Change High Low Volume
Engro Fertilizer 58.75 57.00 57.69 0.33 1,588,500
Engro Corp 283.99 267.25 271.46 1.84 1,263,800
Fatima Fert. 23.01 22.50 22.50 -0.90 35,500
Fauji Fert Bin 15.42 14.55 14.81 -0.02 575,000
Fauji Fert. XD 93.00 88.00 89.61 0.82 1,834,300
Company Close Change High Low Volume
Ghani Glass Ltd. 37.89 34.50 35.95 -1.34 82,500
Shabbir Tiles 7.48 7.00 7.11 -0.12 131,500
Tariq Glass Ind 92.00 85.40 85.40 -6.92 895,000
Company Close Change High Low Volume
Adamjee Ins 37.41 32.19 33.20 -1.60 321,500
Askari Life Ass 7.25 7.25 7.25 -0.99 500
Century Insurance 18.70 18.70 17.50 0.00 10,500
Cyan Limited 91.13
EFU General 103.00 96.75 97.83 1.08 4,700
EFU Life Assr 180.94
Habib Insurance 8.51 8.40 8.40 -1.00 10,500
IGI Insurance 8.05
IGI Life Ins 18.13
Jubilee Gen Ins. 50.00
Pak Reinsurance 27.50 25.50 26.92 -0.58 7,000
Premier Ins. 7.50
TPL Insurance 20.81 20.81 20.81 -1.30 0
United Insurance 7.40 6.99 7.03 -0.96 34,000
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 13.34 13.33 13.33 -1.08 2,000
Service Ind. Ltd XB 750.01 735.00 748.00 -8.33 3,400
Company Close Change High Low Volume
Allied Rent 20.75
B.R.R.Guardian 8.79 8.79 8.79 0.39 500
Habib Modaraba 9.14 9.06 9.13 -0.00 21,000
Paramount Mod 5.50
UDL Modaraba 7.39 6.55 7.03 -0.52 16,500
Company Close Change High Low Volume
AKD Capital 82.51
Pak Hotels 96.00 91.73 94.80 -4.36 2,600
Shifa Int Hosp 251.03 248.90 248.95 -20.13 1,200
Synthetic Prod 35.28 32.64 33.75 -1.53 52,500
Tri-Pack Films 90.00 86.00 86.00 -5.58 35,500
Company Close Change High Low Volume
Mari Petroleum 1060.00 990.00 1019.90 -37.19 60,900
Oil & Gas Deve 99.00 92.51 93.48 -2.89 3,112,900
Pak Oilfields XD 275.00 257.01 260.65 -7.59 900,100
Pak Petroleum 88.10 81.02 82.67 -4.26 5,687,100
Company Close Change High Low Volume
Attock Petroleum 295.05 273.06 281.38 -13.81 80,900
Burshane LPG 24.52 24.52 24.52 -1.98 500
Hascol Petrol 16.95 15.46 15.60 -1.10 14,029,500
PSO 152.00 140.16 143.96 -2.87 1,774,800
Shell Pakistan 143.00 131.86 137.47 -5.06 32,700
Sui North Gas 57.50 53.16 53.45 -4.01 4,164,500
Sui South Gas 14.40 13.41 13.53 -0.57 594,500
Company Close Change High Low Volume
Century Paper 55.34 51.00 51.50 0.02 41,500
Cherat Pack. 99.95 92.01 93.87 -3.40 103,000
Merit Packaging 8.40 7.20 7.46 -0.62 604,500
Packages Ltd 305.00 278.00 279.90 -8.15 424,400
Security Paper 126.50 122.00 122.90 -8.10 9,800
Company Close Change High Low Volume
Abbott Lab. 369.75 356.00 361.50 -5.23 11,900
Ferozsons (Lab) 220.00 206.50 215.34 3.72 248,400
GlaxoSmithKline 185.00 174.00 177.86 2.69 315,900
Highnoon (Lab) 502.40 458.80 464.82 -31.18 74,400
Otsuka Pak 325.50
Sanofi-Aventis 751.00 751.00 751.00 -48.82 50
The Searle Comp 190.00 177.50 180.99 -0.87 1,236,300
Company Close Change High Low Volume
Altern Energy XD 30.91 30.91 30.91 -0.15 0
Engro Powergen 20.00 19.50 19.85 0.24 27,000
Hub Power Co 80.00 73.90 74.91 -1.81 6,182,000
Kot Addu Power 19.20 18.42 18.59 -0.40 1,344,500
K-Electric Ltd. 3.43 3.18 3.23 -0.07 3,115,500
Kohinoor Energy 27.11 27.11 27.11 -1.89 500
Lalpir Power 10.50 9.85 9.85 -0.36 58,500
Nishat Chun.Power 12.80 12.30 12.32 -0.31 149,500
Nishat Power XD 19.75 18.50 18.50 -0.61 93,500
Saif Power Ltd. 16.51 16.16 16.18 -1.04 35,000
Tri-Star Power XD 2.79 2.46 2.70 0.05 36,000
Company Close Change High Low Volume
Attock Refinery 94.97 87.20 92.60 4.25 2,215,500
Byco Petroleum 5.85 5.42 5.49 0.05 1,101,500
National Refinery 115.70 106.60 108.20 -2.54 323,000
Pak Refinery XR 13.65 12.75 12.91 -0.22 1,030,500
Company Close Change High Low Volume
Al-Abbas Sugar 195.00 190.00 190.00 -5.00 1,300
Adam Sugar 19.40
Faran Sugar 52.00
Habib-ADM Ltd. 38.25
J.D.W Sugar 299.00
Mirpurkhas Sugar 39.31
Noon Sugar XD 45.00 45.00 45.00 -3.10 2,000
Shahmurad Sugar 85.00 80.00 81.91 -0.80 1,500
Shakarganj Limited 39.00
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 19.02
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 39.89
Crescent Cotton 39.89
Dewan Farooque Sp 1.28 1.27 1.27 -0.04 2,500
Gadoon Textile 219.00 206.03 216.12 -6.61 6,300
Kohinoor Spining 1.61 1.20 1.50 -0.07 211,500
Nagina Cotton 54.99 50.87 54.99 0.00 1,500
Premium Tex. 269.71
Saif Textile 15.59 15.01 15.59 -0.63 2,000
Sally Textile 14.75
Sana Industries 46.00
Company Close Change High Low Volume
Artistic Denim 51.00
Azgard Nine (R) 0.91 0.10 0.61 -0.31 988,000
Blessed Tex. XD 300.00 300.00 300.00 -16.60 100
Crescent Tex. 21.90 20.77 20.77 -1.68 36,000
Dawood Law 187.99 187.99 189.85 0.00 100
Gul Ahmed 37.00 34.37 34.37 -2.78 710,500
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 49.93
Kohinoor Ind. 2.95 2.75 2.95 0.20 3,500
Kohinoor Textile XD 36.50 35.00 35.42 -2.41 126,500
Masood Textile 64.05 55.13 61.33 1.73 41,000
Nishat (Chun) 39.00 35.51 35.51 -2.87 687,000
Nishat Mills Ltd 90.00 83.29 83.29 -6.75 1,332,400
Company Close Change High Low Volume
Pak Tabacco 1698.00
Khyber Tobacco 199.50 185.00 198.18 9.47 1,300
Company Close Change High Low Volume
P.I.A.C. (A) 4.18 3.81 3.94 -0.06 1,403,500
Pak Int Bulk 10.09 9.52 9.70 0.08 4,672,500
Pak Int Cont XD 168.00 168.00 168.00 0.00 200
P.N.S.C 63.00 61.03 61.03 -4.94 6,500
Company Close Change High Low Volume
Avanceon Ltd 29.88 27.22 27.28 -2.14 1,855,000
Hum Network 2.24 2.14 2.18 0.04 269,000
Media Times Ltd 0.78 0.72 0.78 0.07 120,500
Netsol Tech. 43.00 39.96 40.08 -3.09 299,500
PTCL 7.88 7.39 7.43 -0.19 700,000
Systems Limited 134.00 128.00 130.19 -4.65 273,600
Telecard Limited 1.36 1.18 1.20 -0.06 35,000
TRG Pak Ltd 20.25 18.60 18.97 -0.29 5,167,500
WorldCall Telecom 0.76 0.67 0.70 -0.02 3,971,000
Company Close Change High Low Volume
Punjab Oil XD 174.00 174.00 174.00 12.13 200
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