Pakistan Stock Exchange:

KARACHI March 20:

Mar 20, 2020

Company Up Company Down
EFU Life Assr XD 13.32 Nestle Pakistan 502.14
Engro Corp 11.53 Colgate Palm 45.71
Archroma Pak 10.75 Sapphire Tex 44.72
National Foods 8.52 Indus Motor Co. 43.36
Highoon (Labs) 7.32 ICI Pakistan 36.00
Company Close Change High Low Volume
AL-Ghazi Tractors 225.00 215.65 221.34 -11.79 12,400
Atlas Honda Ltd 341.00 334.00 335.00 -25.00 3,000
Ghandhara Ind. 79.49 77.13 77.13 -6.25 332,400
Ghandhara Nissan 48.50 46.58 46.58 -3.77 142,500
Honda Atlas Cars 168.90 162.33 162.84 -12.65 263,600
Hinopak Motor 333.00 332.40 332.40 -26.95 2,700
Indus Motor Co 885.00 801.60 823.15 -43.36 18,600
Millat Tractors XD 549.50 511.48 533.71 -19.24 20,700
Pak Suzuki 162.39 156.55 156.95 -12.29 214,500
Sazgar Eng (R) 80.81 80.81 80.81 -5.86 0
Company Close Change High Low Volume
Agriautos Ind. 165.50 158.00 165.50 1.83 3,100
Atlas Battery 110.50 100.54 100.54 -8.15 26,000
Bal.Wheels 60.44
Exide (PAK) 170.74 170.74 170.74 -13.84 1,400
General Tyre 37.38 36.93 36.93 -2.99 655,000
Thal Limited XD 300.00 281.25 298.96 -0.74 14,300
Company Close Change High Low Volume
Attock Cement 91.00 86.43 90.00 -3.43 9,500
Cherat Cement 63.00 62.17 62.17 -5.04 2,148,000
D.G.K. Cement 67.90 65.46 65.46 -5.30 5,046,500
Fauji Cement 14.45 13.65 13.65 -1.10 15,873,000
Fecto Cement 19.00 17.26 17.29 -1.36 9,500
Gharibwal Cement 13.98 12.66 12.66 -1.02 410,500
Javedan Corp 29.35 25.36 26.18 -1.21 2,000
Kohat Cement 100.00 99.22 99.22 -8.04 348,500
Lucky Cement 386.00 370.95 371.51 -29.51 2,335,800
Maple Leaf 22.50 21.69 21.69 -1.75 14,813,000
Pioneer Cement 31.13 31.13 31.13 -2.52 1,287,000
Company Close Change High Low Volume
Archroma Pak 519.00 508.25 519.00 10.75 400
Akzo Nobel Pak 270.00
Arif Habib Corp 32.91
Berger Paints 62.00 62.00 62.00 -2.00 1,500
Biafo Ind XDXB 127.98 117.23 120.00 -6.73 12,600
Colgate Palmolive 2170.66 2170.66 2170.66 -45.71 0
Engro Polymer 28.25 24.36 27.71 1.38 2,549,000
Ghani Gases 7.51
ICI Pakistan 573.00 521.94 528.25 -36.00 23,300
Ittehad Chem 21.95 19.24 21.01 0.21 76,500
Lotte Chemical 9.49 8.97 9.35 -0.62 11,657,500
Leiner Pak Gelat 18.19
Nimir Ind. Chem. 50.98 46.42 48.74 -1.44 3,000
Sitara Chemical 241.76
Sitara Peroxide 15.05 14.34 14.37 -1.13 106,000
Wah-Noble 160.43 160.43 160.43 -13.00 200
Company Close Change High Low Volume
Golden Arrow 6.69
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. XD 74.75 65.21 73.50 3.01 55,000
Askari Bank XD 14.40 13.43 14.10 -0.41 440,500
Bank Al-Falah XD 33.50 29.82 32.54 0.31 3,370,000
Bank AL-Habib XD 58.88 50.68 58.06 3.28 546,500
Bank Of Khyber XD 13.50 12.71 13.35 0.47 63,500
B.O.Punjab XD 7.90 6.52 7.60 0.31 18,768,500
Faysal Bank 14.99 13.50 14.02 -0.32 645,500
Habib Bank XD 113.00 100.86 108.48 -0.55 3,119,100
Habib Metropolitan XD 31.74 28.67 31.46 0.47 9,500
JS Bank Ltd 4.20 4.00 4.20 0.05 158,500
MCB Bank Ltd XD 154.87 134.50 152.42 7.21 850,800
Meezan Bank XD 68.49 59.20 67.39 3.40 2,924,500
National Bank 28.57 24.59 28.40 1.82 1,946,000
Soneri Bank Ltd XD 9.50 7.76 7.98 -0.57 14,000
United Bank XD 115.99 104.07 106.51 -5.99 4,083,800
Company Close Change High Low Volume
Ados Pakistan 17.29 15.00 17.29 1.08 4,000
Bolan Casting 37.97
Crescent Steel 49.50 45.94 49.02 -0.64 27,000
Dadex Eternit 23.51
Int Industries Ltd. 87.90 81.89 84.27 -4.25 442,200
Inter Steel Ltd 42.65 40.69 40.69 -3.29 1,972,500
K.S.B.Pumps 138.00 134.83 138.00 -7.76 900
Company Close Change High Low Volume
Engro Fertilizer 57.30 49.70 56.80 3.42 7,297,000
Engro Corp 266.00 232.28 262.64 11.53 2,618,200
Fatima Fert. 22.00 19.26 21.18 0.36 3,188,000
Fauji Fert Bin 13.45 12.68 12.98 -0.72 3,188,000
Fauji Fert. XD 89.33 77.11 89.00 5.90 2,304,100
Company Close Change High Low Volume
Ghani Glass Ltd. 32.31 31.00 32.24 -1.15 49,000
Shabbir Tiles 6.65 5.76 6.58 0.03 133,000
Tariq Glass Ind 79.75 73.08 73.98 -5.02 341,000
Company Close Change High Low Volume
Adamjee Ins 31.30 28.41 29.82 -0.89 365,000
Askari Life Ass 6.00 6.00 6.00 -0.80 1,000
Century Insurance 18.49 16.19 16.50 -1.00 7,500
Cyan Limited 91.13
EFU General XD 85.00 85.00 85.00 -0.23 0
EFU Life Assr XD 197.21 188.99 196.78 13.32 9,500
Habib Insurance 7.90 6.90 7.90 0.00 9,000
IGI Insurance 8.05
IGI Life Ins 16.78 16.78 16.78 -1.35 1,500
Jubilee Gen Ins. 49.14 45.14 49.00 0.20 9,500
Pak Reinsurance 26.50 24.91 24.91 -2.01 3,500
Premier Ins. 6.50 6.50 6.50 -1.00 5,500
TPL Insurance 20.68 20.68 20.68 1.43 500
United Insurance 7.25 7.25 6.93 0.00 500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 11.51 11.33 11.41 -0.92 6,500
Service Ind. Ltd XB 660.00 640.01 657.06 -34.84 18,100
Company Close Change High Low Volume
Allied Rent 8.34
B.R.R.Guardian 8.40 8.10 8.34 -0.07 28,000
Habib Modaraba 9.00 8.99 9.00 0.00 4,500
Paramount Mod 5.50
UDL Modaraba 6.50 5.60 6.42 0.39 9,500
Company Close Change High Low Volume
AKD Capital 80.85 80.85 87.40 0.00 100
Pak Hotels 94.80
Shifa Int Hosp 248.39
Synthetic Prod 32.99 28.91 28.91 -2.34 183,500
Tri-Pack Films 75.00 73.59 73.68 -5.87 16,500
Company Close Change High Low Volume
Mari Petroleum 995.00 872.66 948.13 4.72 263,740
Oil & Gas Deve 87.50 79.99 85.41 -1.06 6,728,000
Pak Oilfields XD 248.00 223.03 242.74 1.63 770,200
Pak Petroleum 80.00 70.74 75.59 -0.88 7,439,100
Company Close Change High Low Volume
Attock Petroleum 259.99 240.76 246.29 -13.99 198,100
Burshane LPG 21.28 21.28 21.28 -1.72 500
Hascol Petrol 14.00 13.35 13.44 -0.99 13,986,000
PSO 137.90 123.19 131.86 -1.31 4,048,400
Shell Pakistan 125.00 117.63 120.06 -7.10 86,500
Sui North Gas 46.00 45.75 45.75 -3.70 1,427,000
Sui South Gas 12.29 11.52 12.00 -0.52 2,028,500
Company Close Change High Low Volume
Century Paper 50.00 44.38 48.94 1.19 46,000
Cherat Pack. 87.50 80.32 82.89 -3.94 71,100
Merit Packaging 7.00 5.60 6.86 0.38 744,500
Packages Ltd 252.00 239.50 240.94 -17.97 187,700
Security Paper 113.90 108.00 110.65 -5.85 24,100
Company Close Change High Low Volume
Abbott Lab. 334.99 309.32 328.91 -5.48 35,500
Ferozsons (Lab) 207.89 184.26 200.44 1.25 108,600
GlaxoSmithKline 168.00 152.20 157.36 -7.17 742,200
Highnoon (Lab) 459.99 408.35 448.77 7.32 12,750
Otsuka Pak 325.50
Sanofi-Aventis 800.00 721.00 721.00 -30.00 900
The Searle Comp 175.00 154.87 169.76 2.34 983,400
Company Close Change High Low Volume
Altern Energy XD 26.45 26.45 26.45 -2.14 1,000
Engro Powergen 19.00 17.50 17.94 -0.43 290,500
Hub Power Co 67.00 64.11 64.90 -4.40 10,394,000
Kot Addu Power 16.70 15.97 16.26 -1.00 2,217,000
K-Electric Ltd. 3.20 2.60 3.04 0.16 22,136,500
Kohinoor Energy 25.00 23.20 24.30 -0.78 43,000
Lalpir Power 9.44 8.00 8.46 -0.41 388,500
Nishat Chun.Power 11.34 10.33 10.33 -1.00 891,000
Nishat Power XD 16.40 15.87 15.91 -1.24 242,500
Saif Power Ltd. 14.02 13.85 13.88 -1.09 141,000
Tri-Star Power XD 2.40 1.99 2.25 0.10 79,000
Company Close Change High Low Volume
Attock Refinery 86.66 79.24 79.34 -6.32 757,600
Byco Petroleum 5.17 4.51 4.98 0.09 1,406,000
National Refinery 99.80 92.59 92.69 -7.40 295,000
Pak Refinery XR 11.65 10.91 11.01 -0.90 1,519,000
Company Close Change High Low Volume
Al-Abbas Sugar 184.50 162.71 177.20 1.42 1,200
Adam Sugar 19.40
Faran Sugar 52.00
Habib-ADM Ltd. 38.25
J.D.W Sugar 298.00 298.00 298.00 -1.00 100
Mirpurkhas Sugar 57.87 57.60 57.60 -4.30 1,000
Noon Sugar XD 44.50
Shahmurad Sugar 75.10 70.09 75.02 -0.75 6,600
Shakarganj Limited 38.11
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 42.88 42.88 42.88 2.99 500
Dewan Farooque Sp 1.37 1.13 1.34 0.16 3,500
Gadoon Textile 208.00 184.97 195.08 -4.88 7,100
Kohinoor Spining 1.40 0.91 1.20 -0.01 331,000
Nagina Cotton 49.99 47.10 48.55 -2.33 2,500
Premium Tex. 263.60 263.60 263.60 -6.10 0
Saif Textile 15.50 15.50 15.50 -1.25 0
Sally Textile 14.75
Sana Industries 45.99
Company Close Change High Low Volume
Artistic Denim 51.00
Azgard Nine (R) 0.20 0.01 0.05 -0.10 3,942,500
Blessed Tex. XD 259.69 256.69 256.99 -20.51 2,200
Crescent Tex. 20.00 17.78 18.76 -0.46 76,000
Dawood Law 189.85
Gul Ahmed 29.42 29.42 29.42 -2.38 114,500
Jubilee Spinning 4.80
Khyber Textile 220.00
Kohinoor Mills 46.19 46.19 46.19 -3.74 500
Kohinoor Ind. 2.40 2.05 2.37 -0.02 10,500
Kohinoor Textile XD 32.00 30.32 30.75 -2.02 32,000
Masood Textile 62.00 57.00 57.47 -1.10 72,000
Nishat (Chun) 32.50 30.39 30.39 -2.46 391,500
Nishat Mills Ltd 72.56 71.28 71.28 -5.77 2,267,600
Company Close Change High Low Volume
Pak Tabacco 1697.95 1600.00 1697.95 -0.05 140
Khyber Tobacco 175.00 169.58 169.58 -13.74 2,200
Company Close Change High Low Volume
P.I.A.C. (A) 3.90 3.30 3.76 0.12 1,299,500
Pak Int Bulk 8.89 7.76 8.53 -0.17 5,521,000
Pak Int Cont XD 150.01 143.75 150.00 -5.40 1,600
P.N.S.C 59.00 52.23 55.00 -1.46 16,000
Company Close Change High Low Volume
Avanceon Ltd 23.98 23.35 23.35 -1.89 2,478,500
Hum Network 2.18 1.99 2.01 -0.03 274,000
Media Times Ltd 0.80 0.61 0.68 0.01 93,500
Netsol Tech. 34.50 34.30 34.30 -2.78 624,500
PTCL 7.70 6.66 7.25 -0.04 302,000
Systems Limited 113.90 111.40 111.40 -9.03 159,100
Telecard Limited 1.27 0.96 1.00 -0.10 234,000
TRG Pak Ltd 16.92 16.24 16.24 -1.31 10,813,000
WorldCall Telecom 0.75 0.60 0.73 0.06 6,706,500
Company Close Change High Low Volume
Punjab Oil XD 186.98
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