Pakistan Stock Exchange:

KARACHI March 21:

Mar 21, 2020

Company Up Company Down
Pak Tobacco 126.05 Philip Morris Pak. 157.35
Sapphire Fiber 54.00 Sapphire Tex. 47.63
Island Textile 43.00 Bata (Pak) 36.62
Mari Petroleum 42.71 Murree Brewery XD 32.84
Siemen Pak. 33.98 Shezan Inter. 23.99
Company Close Change High Low Volume
AL-Ghazi Tractors 235.00 230.00 230.00 8.66 3,100
Atlas Honda Ltd 335.00 320.00 320.00 -15.00 600
Ghandhara Ind. 79.25 71.35 71.53 -5.60 217,500
Ghandhara Nissan 47.98 44.00 45.11 -1.47 96,000
Honda Atlas Cars 167.50 158.00 164.13 1.29 103,900
Hinopak Motor 338.98 308.00 338.98 6.58 2,700
Indus Motor Co 855.00 830.00 836.50 13.35 22,340
Millat Tractors XD 552.00 534.00 544.00 10.29 16,700
Pak Suzuki 164.00 150.00 152.67 -4.28 94,000
Sazgar Eng (R) 131.84 117.99 118.71 -3.94 31,500
Company Close Change High Low Volume
Agriautos Ind. 165.99 165.00 165.50 0.00 200
Atlas Battery 105.00 100.00 100.66 0.12 4,400
Bal.Wheels 60.44
Exide (PAK) 170.00 161.00 161.00 -9.74 700
General Tyre 37.90 34.17 35.08 -1.85 585,000
Thal Limited XD 300.00 280.00 296.90 -2.06 45,300
Company Close Change High Low Volume
Attock Cement 92.99 87.00 90.61 0.61 9,500
Cherat Cement 61.89 57.51 57.51 -4.66 1,822,000
D.G.K. Cement 67.60 60.56 63.07 -2.39 8,734,500
Fauji Cement 13.95 12.63 13.65 0.00 13,977,500
Fecto Cement 17.80 16.11 17.00 -0.29 2,000
Gharibwal Cement 13.00 11.72 12.66 0.00 344,500
Javedan Corp 27.85 26.99 27.49 1.31 2,000
Kohat Cement 99.22 91.78 91.78 -7.44 549,000
Lucky Cement 382.61 345.51 372.70 1.19 3,065,200
Maple Leaf 22.43 20.07 20.21 -1.48 16,626,000
Pioneer Cement 31.00 28.80 28.80 -2.33 8,180,500
Company Close Change High Low Volume
Archroma Pak 537.99 502.05 529.00 10.00 250
Berger Paints 64.90 64.50 64.90 2.90 1,000
Biafo Ind XDXB 125.50 122.00 122.10 2.10 2,200
Engro Polymer 28.30 26.55 27.13 -0.58 1,027,000
Ghani Gases 7.51
ICI Pakistan 558.90 530.00 554.44 26.19 10,350
Ittehad Chem 21.50 19.51 20.49 -0.52 408,500
Lotte Chemical 9.65 8.94 9.23 -0.12 3,581,500
Leiner Pak Gelat 18.19
Nimir Ind. Chem. 52.39 52.39 52.39 3.65 500
Sitara Chemical 241.76
Sitara Peroxide 14.45 13.60 14.32 -0.05 46,500
Wah-Noble 160.43
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 77.87 73.50 77.87 4.37 3,000
Askari Bank XD 15.05 14.45 14.69 0.59 402,000
Bank Al-Falah XD 34.98 32.53 34.55 2.01 1,741,500
Bank AL-Habib XD 62.00 57.11 59.02 0.96 382,500
Bank Of Khyber XD 13.95 13.90 13.90 0.55 1,500
B.O.Punjab XD 8.24 7.79 8.01 0.41 14,995,500
Faysal Bank 14.87 13.76 14.00 -0.02 357,000
Habib Bank XD 116.15 106.00 115.10 6.62 2,936,000
Habib Metropolitan XD 33.30 30.16 32.13 0.67 10,500
JS Bank Ltd 4.30 4.01 4.29 0.09 14,000
MCB Bank Ltd XD 158.90 146.00 152.51 0.09 1,174,500
Meezan Bank XD 71.00 64.00 64.85 -2.54 1,229,500
National Bank 30.53 29.02 29.82 1.42 1,658,500
Soneri Bank Ltd XD 8.98 8.30 8.98 1.00 38,000
United Bank XD 111.50 103.50 107.97 1.46 3,135,300
Company Close Change High Low Volume
Ados Pakistan 18.29 16.00 16.00 -1.29 2,000
Bolan Casting 37.97
Crescent Steel 46.85 45.35 45.43 -3.59 52,000
Dadex Eternit 23.51
Int Industries Ltd. 88.88 79.25 80.09 -4.18 605,400
Inter Steel Ltd 41.50 37.64 37.64 -3.05 3,344,000
K.S.B.Pumps 137.90 129.00 136.85 -1.15 1,600
Company Close Change High Low Volume
Engro Fertilizer XD 57.90 55.00 56.31 1.51 4,873,000
Engro Corp XD 278.70 260.15 277.03 15.39 1,005,000
Fatima Fert. 22.39 21.10 21.91 0.73 99,000
Fauji Fert Bin 13.35 12.75 13.03 0.05 758,500
Fauji Fert. XD 92.00 86.15 89.41 0.41 1,211,600
Company Close Change High Low Volume
Ghani Glass Ltd. 8.40 7.80 8.01 -0.25 93,000
Shabbir Tiles 6.80 6.31 6.65 0.07 152,500
Tariq Glass Ind 53.01 49.50 52.98 3.66 184,500
Company Close Change High Low Volume
Adamjee Ins 31.44 29.50 29.50 -0.32 257,000
Askari Life Ass 6.94 6.50 6.94 0.94 3,500
EFU General XD 85.00 80.10 83.88 -1.12 2,200
EFU Life Assr XD 211.53 183.00 208.31 11.53 18,500
Habib Insurance 8.81 8.25 8.53 0.63 1,000
IGI Life Ins 15.55 15.53 15.53 -1.25 14,500
Jubilee Gen Ins. 38.75 38.70 38.70 -3.12 2,500
Pak Reinsurance 26.00 23.70 25.50 0.59 8,500
TPL Insurance 20.50 19.13 19.81 -0.87 5,500
United Insurance 7.10 7.00 7.04 0.11 24,500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 12.40 10.41 10.41 -1.00 14,000
Service Ind. Ltd XB 685.00 650.00 675.43 18.37 4,150
Company Close Change High Low Volume
B.R.R.Guardian 8.99 8.99 8.99 0.65 500
UDL Modaraba 6.40 5.70 5.70 -0.72 10,000
Company Close Change High Low Volume
Shifa Int Hosp 235.10 230.00 235.06 -13.33 1,200
Synthetic Prod 31.00 26.75 29.36 0.45 85,000
Tri-Pack Films 74.25 68.15 68.21 -5.47 46,500
Company Close Change High Low Volume
Mari Petroleum 1009.00 931.00 990.84 42.71 117,260
Oil & Gas Deve 91.81 86.15 91.81 6.40 5,262,100
Pak Oilfields XD 260.94 238.10 260.94 18.20 1,063,200
Pak Petroleum 81.25 76.15 81.25 5.66 7,190,900
Company Close Change High Low Volume
Attock Petroleum 260.00 241.02 258.25 11.96 19,700
Burshane LPG 21.28
Hascol Petrol 14.30 13.30 13.83 0.39 11,459,000
PSO 139.97 131.55 135.83 3.97 1,840,400
Shell Pakistan 129.06 120.00 127.41 7.35 74,900
Sui North Gas 45.75 42.32 42.32 -3.43 2,411,500
Sui South Gas 12.59 11.70 12.02 0.02 1,988,500
Company Close Change High Low Volume
Century Paper 52.00 47.50 50.48 1.54 54,500
Cherat Pack. 85.00 77.01 77.39 -5.50 104,400
Merit Packaging 7.38 6.90 6.99 0.13 181,500
Packages Ltd 255.00 243.00 249.45 8.51 37,900
Security Paper 114.60 110.50 114.53 3.88 4,700
Company Close Change High Low Volume
Abbott Lab. 347.40 335.00 344.00 145.09 2,700
Ferozsons (Lab) 210.00 194.00 196.86 -3.58 119,800
GlaxoSmithKline 163.00 157.00 160.97 3.61 73,300
Highnoon (Lab) 459.00 446.00 458.50 9.73 2,800
Otsuka Pak 325.50
Sanofi-Aventis 735.00 675.00 720.00 -1.00 1,300
The Searle Comp 176.00 166.50 172.39 2.63 517,900
Company Close Change High Low Volume
Altern Energy XD 26.45
Engro Powergen 18.98 18.11 18.50 0.56 20,000
Hub Power Co 68.50 64.85 67.05 2.15 3,040,500
Kot Addu Power 17.17 16.20 16.81 0.55 1,071,000
K-Electric Ltd. 3.28 2.95 2.99 -0.05 23,415,000
Kohinoor Energy 25.00 25.00 25.00 0.70 2,500
Lalpir Power 9.00 8.41 9.00 0.54 52,500
Nishat Chun.Power 10.75 9.97 10.66 0.33 888,500
Nishat Power XD 17.10 15.90 17.10 1.19 67,500
Saif Power Ltd. 14.49 14.36 14.40 0.52 2,500
Tri-Star Power XD 2.49 2.35 2.35 0.10 1,000
Company Close Change High Low Volume
Attock Refinery 83.24 73.39 73.73 -5.61 1,777,900
Byco Petroleum 5.45 5.06 5.22 0.24 1,057,000
National Refinery 96.00 87.00 90.70 -1.99 279,500
Pak Refinery XR 11.70 11.09 11.37 0.36 888,500
Company Close Change High Low Volume
Al-Abbas Sugar 185.00 175.00 181.33 4.13 1,100
Mirpurkhas Sugar 57.00 53.28 57.00 -0.60 1,000
Noon Sugar XD 45.01 42.00 45.00 0.50 15,000
Shahmurad Sugar 78.98 75.00 78.19 3.17 700
Shakarganj Limited 35.25 35.25 35.25 -2.86 1,500
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 18.99 17.60 18.99 -0.03 3,500
Company Close Change High Low Volume
Dewan Farooque Sp 1.39 1.10 1.39 0.05 11,500
Gadoon Textile 193.00 180.45 184.24 -10.84 13,100
Kohinoor Spining 1.29 1.10 1.25 0.05 240,500
Nagina Cotton 51.89 49.75 49.75 1.20 1,500
Saif Textile 16.65 16.60 16.65 1.15 1,000
Company Close Change High Low Volume
Azgard Nine (R) 9.75 8.50 8.66 -0.65 1,547,500
Crescent Tex. 20.00 19.00 19.00 0.24 2,500
Dawood Law 203.00 202.00 202.50 12.65 300
Gul Ahmed 31.49 27.22 27.22 -2.20 1,553,000
Kohinoor Ind. 2.50 2.11 2.40 0.03 21,500
Kohinoor Textile XD 29.90 28.45 28.90 -1.85 85,000
Masood Textile 61.78 57.55 58.79 1.32 91,500
Nishat (Chun) 31.00 29.00 29.13 -1.26 161,000
Nishat Mills Ltd 71.98 65.94 66.03 -5.25 1,146,700
Company Close Change High Low Volume
Pak Tabacco 1824.00 1571.00 1824.00 126.05 240
Khyber Tobacco 175.00 156.87 156.94 -12.64 1,800
Company Close Change High Low Volume
P.I.A.C. (A) 3.92 3.70 3.81 0.05 892,500
Pak Int Bulk 8.99 8.25 8.72 0.19 2,684,000
Pak Int Cont XD 160.00 153.11 159.00 9.00 600
P.N.S.C 56.00 55.00 56.00 1.00 4,500
Company Close Change High Low Volume
Avanceon Ltd 24.19 21.60 21.63 -1.72 1,955,000
Hum Network 2.18 1.99 2.03 0.02 99,000
Media Times Ltd 1.07 0.70 0.73 0.05 25,500
Netsol Tech. 34.30 31.73 31.74 -2.56 899,000
PTCL 7.74 7.30 7.63 0.38 670,000
Systems Limited 114.20 105.01 107.01 -4.39 743,100
Telecard Limited 1.11 0.99 1.00 0.00 311,000
TRG Pak Ltd 16.24 15.03 15.03 -1.21 11,190,000
WorldCall Telecom 0.80 0.70 0.77 0.04 3,896,000
Company Close Change High Low Volume
Punjab Oil XD 172.96 172.96 186.98 0.00 100
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