Pakistan Stock Exchange:

KARACHI March 19:

Mar 19, 2020

Company Up Company Down
Company Close Change High Low Volume
AL-Ghazi Tractors 250.00 231.25 233.13 -16.87 5,000
Atlas Honda Ltd 360.00
Ghandhara Ind. 90.90 83.38 83.38 -6.75 87,000
Ghandhara Nissan 52.50 50.35 50.35 -4.08 74,000
Honda Atlas Cars 182.00 175.49 175.49 -14.22 135,900
Hinopak Motor 359.35
Indus Motor Co XD 949.00 862.00 866.51 -64.55 3,220
Millat Tractors XD 590.00 548.26 552.95 -39.76 40,950
Pak Suzuki 183.00 169.24 169.24 -13.72 105,400
Sazgar Eng 86.67 86.67 86.67 -6.64 0
Company Close Change High Low Volume
Agriautos Ind. 163.67
Atlas Battery 111.00 108.69 108.69 -8.81 4,300
Bal.Wheels 60.44 60.44 60.44 2.85 500
Exide (PAK) 185.00 184.58 184.58 -14.96 1,600
General Tyre 41.00 39.92 39.92 -3.23 128,000
Thal Limited XD 300.00 299.70 299.760 -24.30 1,000
Company Close Change High Low Volume
Attock Cement 97.00 93.43 93.43 -7.57 79,000
Cherat Cement 70.50 67.21 67.21 -5.44 701,000
D.G.K. Cement 75.00 70.76 70.76 -5.73 2,909,500
Fauji Cement 15.60 14.75 14.75 -1.19 2,715,000
Fecto Cement 18.90 18.65 18.65 -1.51 7,000
Gharibwal Cement 14.81 13.68 13.68 -1.10 146,500
Javedan Corp 27.39 23.74 27.39 1.73 3,000
Kohat Cement 114.00 107.26 107.26 -8.69 85,000
Lucky Cement 421.00 401.02 401.02 -32.51 927,400
Maple Leaf 24.56 23.44 23.44 -1.90 6,974,000
Pioneer Cement 34.50 33.65 33.65 -2.72 2,958,000
Company Close Change High Low Volume
Archroma Pak 523.00 497.65 508.25 -29.75 1,750
Akzo Nobel Pak 270.00
Arif Habib Corp 32.91
Berger Paints 68.00 64.00 64.00 -4.00 3,500
Biafo Ind XDXB 134.90 126.73 126.73 -10.27 5,500
Colgate Palmolive 2216.37 2216.,37 2216.37 -33.02 0
Engro Polymer 27.80 26.33 26.33 -2.13 923,500
Ghani Gases 7.51
ICI Pakistan 585.00 564.25 564.25 -45.75 9,550
Ittehad Chem 22.24 20.77 20.80 -1.65 238,000
Lotte Chemical 10.99 9.97 9.97 -1.00 3,264,000
Leiner Pak Gelat 18.19
Nimir Ind. Chem. 50.50 50.18 50.18 -4.06 3,500
Sitara Chemical 241.76 241.76 241.76 -19.60 300
Sitara Peroxide 16.10 15.50 15.50 -1.25 72,000
Wah-Noble 180.00 166.86 173.43 -6.95 300
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. 76.00 70.49 70.49 -5.71 76,000
Askari Bank XD 15.97 14.48 14.51 -1.14 477,500
Bank Al-Falah XD 35.00 32.23 32.23 -2.61 940,500
Bank AL-Habib XD 56.99 54.00 54.78 -2.99 384,500
Bank Of Khyber 13.50 12.65 13.38 -0.01 77,500
B.O.Punjab 8.75 7.72 8.04 -0.46 19,572,000
Faysal Bank 16.24 14.34 14.34 -1.16 208,500
Habib Bank 119.00 110.28 110.28 -8.94 1,349,800
Habib Metropolitan 33.00 30.99 30.99 -2.51 14,500
JS Bank Ltd 4.40 4.10 4.15 -0.35 16,500
MCB Bank Ltd XD 157.20 144.88 145.21 -11.41 1,367,800
Meezan Bank 67.00 63.99 63.99 -5.18 1,403,500
National Bank 29.01 26.58 26.58 -2.15 1,126,000
Soneri Bank Ltd 8.70 8.30 8.55 -0.65 36,000
United Bank 121.99 112.26 112.50 -8.86 2,430,700
Company Close Change High Low Volume
Ados Pakistan 16.21 16.21 16.21 -1.31 1,500
Bolan Casting 37.98 36.11 37.97 -1.06 1,500
Crescent Steel 52.85 45.85 49.66 0.11 46,000
Dadex Eternit 23.51
Int Industries Ltd. 93.00 88.52 88.52 -7.17 184,600
Inter Steel Ltd 47.53 43.98 43.98 -3.56 865,000
K.S.B.Pumps 146.00 138.51 145.76 -3.97 3,800
Company Close Change High Low Volume
Engro Fertilizer 57.00 53.27 53.38 -4.31 4,127,500
Engro Corp 270.50 251.11 251.11 -20.35 1,026,700
Fatima Fert. 22.40 20.82 20.82 -1.68 51,500
Fauji Fert Bin 14.50 13.70 13.70 -1.11 1,055,000
Fauji Fert. XD 89.00 82.89 83.10 -6.51 2,325,800
Company Close Change High Low Volume
Ghani Glass Ltd. 33.65 33.26 33.39 -2.56 150,500
Shabbir Tiles 6.95 6.40 6.55 -0.56 436,500
Tariq Glass Ind 81.10 79.00 79.00 -6.40 290,000
Company Close Change High Low Volume
Adamjee Ins 32.00 30.71 30.71 -2.49 271,500
Askari Life Ass 6.80 6.80 6.80 -0.45 4,000
Century Insurance 16.50 216.50 17.50 0.00 4,000
Cyan Limited 91.13
EFU General 95.00 90.50 90.73 -0.710 7,400
EFU Life Assr 194.50 179.99 193.96 13.02 15,000
Habib Insurance 8.40 7.90 7.90 -0.50 32,500
IGI Insurance 8.05
IGI Life Ins 18.13
Jubilee Gen Ins. 48.99 46.25 48.80 -1.20 18,000
Pak Reinsurance 26.92
TPL Insurance 22.00 19.25 19.25 -1.56 2,000
United Insurance 7.34 6.90 6.93 -0.10 27,500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 12.80 12.33 12.33 -1.00 11,500
Service Ind. Ltd XB 799.90 691.90 691.90 -56.10 2,150
Company Close Change High Low Volume
Allied Rent 9.75 9.75 9.75 -1.00 4,000
B.R.R.Guardian 8.48 7.79 8.41 -0.38 98,500
Habib Modaraba 9.06 8.80 90.00 -0.13 31,000
Paramount Mod 5.50
UDL Modaraba 6.10 6.03 6.03 -1.00 12,000
Company Close Change High Low Volume
AKD Capital 87.90 84.90 87.40 4.89 600
Pak Hotels 94.80
Shifa Int Hosp 264.00 230.28 248.39 -0.56 5,200
Synthetic Prod 31.30 31.25 31.25 -2.50 9,500
Tri-Pack Films 82.00 79.55 79.55 -6.45 3,000
Company Close Change High Low Volume
Mari Petroleum 1009.00 943.41 943.41 -76.49 13,800
Oil & Gas Deve 90.79 86.47 86.47 -7.01 2,499,200
Pak Oilfields XD 257.81 241.11 241.11 -19.54 673,400
Pak Petroleum 80.11 76.47 76.47 -6.20 2,907,800
Company Close Change High Low Volume
Attock Petroleum 274.00 260.28 260.28 -21.10 8,800
Burshane LPG 23.00 23.00 23.00 -1.52 1,500
Hascol Petrol 15.24 14.43 14.43 -1.17 5,185,000
PSO 144.90 133.17 133.17 -10.79 1,934,300
Shell Pakistan 133.39 127.16 127.16 -10.31 115,900
Sui North Gas 51.50 49.45 49.45 -4.00 4,159,000
Sui South Gas 13.15 12.52 12.52 -1.01 1,361,000
Company Close Change High Low Volume
Century Paper 51.80 47.75 47.75 -3.75 632,000
Cherat Pack. 90.10 86.83 86.83 -7.04 23,400
Merit Packaging 7.27 6.46 6.48 -0.98 1,365,000
Packages Ltd 277.00 258.91 258.91 -20.99 141,000
Security Paper 129.90 114.00 116.50 -6.40 2,500
Company Close Change High Low Volume
Abbott Lab. 360.00 334.39 334.39 -27.11 2,700
Ferozsons (Lab) 211.00 199.19 199.19 -16.15 67,200
GlaxoSmithKline 175.00 164.53 164.53 -13.33 93,600
Highnoon (Lab) 447.00 429.96 441.45 -23.37 4,750
Otsuka Pak 325.50
Sanofi-Aventis 751.00
The Searle Comp 179.80 167.42 167.42 -13.57 832,600
Company Close Change High Low Volume
Altern Energy XD 28.59 28.59 28.59 -2.32 500
Engro Powergen 19.60 18.37 18.37 -1.48 151,000
Hub Power Co 73.49 69.30 69.30 -5.61 2,602,500
Kot Addu Power 18.40 17.20 17.26 -1.33 1,292,500
K-Electric Ltd. 3.19 2.78 2.88 -0.35 25,474,500
Kohinoor Energy 26.90 25.08 25.08 -2.03 4,000
Lalpir Power 9.30 8.85 8.87 -0.98 413,000
Nishat Chun.Power 12.80 11.32 11.33 -0.99 873,500
Nishat Power XD 18.01 17.12 17.15 -1.35 17,500
Saif Power Ltd. 15.21 14.97 14.97 -1.21 28,000
Tri-Star Power XD 2.80 2.15 2.15 -0.55 21,500
Company Close Change High Low Volume
Attock Refinery 93.00 85.66 85.66 -6.94 306,500
Byco Petroleum 5.40 4.75 4.89 -0.60 1,669,500
National Refinery 106.90 100.09 100.09 -8.11 94,300
Pak Refinery XR 12.99 11.91 11.91 -1.00 318,000
Company Close Change High Low Volume
Al-Abbas Sugar 189.99 175.75 175.78 -14.22 1,500
Adam Sugar 19.40
Faran Sugar 52.00
Habib-ADM Ltd. 38.25
J.D.W Sugar 299.00
Mirpurkhas Sugar 61.90 61.90 61.90 -0.38 0
Noon Sugar XD 45.00 44.50 44.50 -0.50 3,500
Shahmurad Sugar 78.00 75.77 75.77 -6.14 4,000
Shakarganj Limited 38.11 38.11 38.11 -0.89 0
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 19.02
Company Close Change High Low Volume
Crescent Cotton 39.89
Dewan Farooque Sp 1.25 1.18 1.18 -0.09 17,500
Gadoon Textile 200.00 199.92 199.96 -16.16 200
Kohinoor Spining 1.42 1.15 1.21 -0.29 282,000
Nagina Cotton 59.10 50.88 50.88 -4.11 1,000
Premium Tex. 269.70 269.70 269.70 -0.01 0
Saif Textile 16.75 16.70 16.75 1.16 1,000
Sally Textile 14.75
Sana Industries 45.99 45.99 45.99 -0.01 0
Company Close Change High Low Volume
Artistic Denim 51.00
Azgard Nine (R) 0.69 0.10 0.15 -0.46 1,818,000
Blessed Tex. XD 277.50 277.50 277.50 -22.50 400
Crescent Tex. 21.00 19.22 19.22 -1.55 89,500
Dawood Law 189.85
Gul Ahmed 32.00 31.80 31.80 -2.57 86,500
Kohinoor Ind. 2.90 2.20 2.39 -0.56 29,500
Kohinoor Textile XD 33.00 32.77 32.77 -2.65 16,000
Masood Textile 65.88 56.74 58.57 -2.76 43,000
Nishat (Chun) 33.45 32.85 32.85 -2.66 237,000
Nishat Mills Ltd 79.50 77.05 77.05 -6.24 592,300
Company Close Change High Low Volume
Pak Tabacco 1698.00
Khyber Tobacco 183.32 183.32 183.32 -14.86 600
Company Close Change High Low Volume
P.I.A.C. (A) 4.00 3.50 3.64 -0.30 1,390,000
Pak Int Bulk 9.74 8.70 8.70 -1.00 4,313,000
Pak Int Cont XD 156.05 155.40 155.40 -12.60 1,300
P.N.S.C 56.46 56.46 56.46 -4.57 34,500
Company Close Change High Low Volume
Avanceon Ltd 27.10 25.24 25.24 -2.04 506,500
Hum Network 2.18 2.00 2.04 -0.14 185,500
Media Times Ltd 0.71 0.66 0.67 -0.11 78,500
Netsol Tech. 37.08 37.08 37.08 -3.00 86,500
PTCL 7.50 7.00 7.29 -0.14 628,500
Systems Limited 125.01 120.43 120.43 -9.76 107,700
Telecard Limited 1.29 1.05 1.10 -0.10 29,500
TRG Pak Ltd 18.45 17.55 17.55 -1.42 5,252,000
WorldCall Telecom 0.72 0.65 0.67 -0.03 3,510,000
Company Close Change High Low Volume
Punjab Oil XD 187.00 160.95 186.98 12.98 500
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