Pakistan Stock Exchange:

KARACHI June 17:

Jun 17, 2020

Company Up Company Down
Rafhan Maize XD 75.00 Nestle Pakistan 134.00
Mari Petroleum 24.90 Faisal Spinning 21.00
Wyeth Pak Ltd 22.50 Unilever Foods XD 18.00
Sunrays Textile 19.50 IGI Holdings 15.75
Premier Sugar 18.90 Dawood Law 12.36
Company Close Change High Low Volume
AL-Ghazi Tractors 344.00 344.00 344.00 2.00 200
Atlas Honda LtdXD 394.46 387.00 387.00 -7.46 200
Ghandhara Ind. 121.57 114.08 120.08 6.99 1,025,300
Ghand Nissan 66.20 61.49 65.96 4.37 841,000
Indus Motor Co 941.00 922.00 929.78 -4.16 18,340
Millat Tractors 700.00 680.02 684.80 -13.44 36,500
Pak Suzuki 158.00 154.00 156.74 2.88 205,200
Sazgar Eng 151.00 144.98 147.24 -0.62 652,200
Company Close Change High Low Volume
Agriautos Ind. 182.00 181.44 181.44 -0.56 900
Atlas Battery 183.50 176.50 178.50 2.76 81,800
Bal.Wheels 55.00 53.26 54.75 -2.60 3,000
Exide (PAK) 289.50 277.00 278.93 -0.62 10,900
General Tyre 64.60 60.50 64.05 3.95 1,409,500
Thal Limited 331.00 320.01 328.61 3.61 8,900
Company Close Change High Low Volume
Attock Cement 127.00 125.00 125.10 3.24 68,000
Cherat Cement 88.60 86.50 87.46 1.39 867,500
D.G.K.Cement 81.30 80.15 80.84 0.74 1,110,000
Fauji Cement 16.39 16.00 16.12 -0.07 1,675,500
Fecto Cement 21.00 20.71 20.71 0.22 46,000
Gharibwal Cement 16.40 15.48 16.33 0.54 41,000
Javedan Corp. 23.30 23.00 23.30 0.30 1,500
Kohat Cement 144.85 140.00 141.40 -1.02 116,500
Lucky Cement 460.99 452.00 453.24 -2.79 346,356
Maple Leaf 25.99 25.60 25.71 0.13 2,743,000
Pioneer Cement 65.25 63.98 64.21 0.20 1,928,500
Company Close Change High Low Volume
Archroma Pak 568.00 564.90 566.42 14.99 12,650
Akzo Nobel Pak XD 270.01 270.00 270.01 0.00 21,428
Berger Paints 69.00 67.50 67.99 1.99 10,000
Biafo Ind. 154.00 140.50 151.60 7.42 78,600
Engro Polymer 26.80 26.30 26.71 0.53 1,298,000
ICI Pakistan 686.90 670.00 671.71 -3.30 4,500
Ittehad Chem. 27.75 26.40 27.54 0.53 146,500
Nimir Ind.Chem. 61.32 61.32 57.07 0.00 170,000
Sardar Chemical 18.97 18.30 18.97 1.32 16,500
Sitara Chemical 268.01 268.01 268.01 0.00 800
Sitara Peroxide 23.40 22.26 23.16 0.98 983,500
Company Close Change High Low Volume
Company Close Change High Low Volume
Allied Bank Ltd 75.00 73.49 74.80 1.31 17,000
Askari Bank 13.60 13.35 13.52 -0.03 252,500
Bank Al-Falah 33.65 32.50 32.71 -0.51 1,003,767
Bank AL-Habib 55.50 54.50 55.15 0.09 1,387,162
Bank Of Khyber 13.90 13.50 13.80 -0.10 17,500
Habib BankXD 100.50 98.26 99.45 0.60 418,642
Habib Metropol.XD 28.20 27.71 28.10 0.10 190,000
MCB Bank Ltd 158.00 152.00 156.18 0.35 74,178
Meezan Bank 70.00 68.00 68.60 -0.41 265,500
National Bank 26.95 26.52 26.63 -0.06 981,500
United BankXD 108.10 106.26 107.82 1.05 291,505
Company Close Change High Low Volume
Ados Pakistan 20.49 18.05 19.57 0.44 1,500
Crescent Steel 47.49 46.00 47.00 0.96 19,000
Int. Ind.Ltd. 93.80 91.98 92.69 0.84 125,000
Inter.Steel Ltd 52.65 51.51 51.87 0.26 625,500
K.S.B.Pumps XD 149.00 146.51 147.01 -2.79 1,900
Company Close Change High Low Volume
Arif Habib Corp 28.74 27.55 28.74 0.79 16,000
Engro Fert. 59.60 58.50 58.82 0.17 2,153,202
Engro CorpXD 284.98 279.25 283.63 1.77 312,503
Fatima Fert. 27.71 26.99 27.69 0.53 80,000
Fauji Fert Bin 16.34 16.01 16.23 0.23 651,000
Fauji Fert.XD 107.25 105.54 105.97 -1.04 1,684,969
Company Close Change High Low Volume
Ghani Glass Ltd. XD 39.00 38.50 38.70 -0.30 24,500
Tariq Glass Ind. 68.80 64.10 68.45 4.45 1,662,500
Company Close Change High Low Volume
Adamjee Ins.XD 34.49 32.35 33.45 1.15 148,500
EFU General 105.00 96.25 105.00 3.99 3,600
IGI Life Ins 31.25 29.51 30.67 1.14 19,500
Jubilee Gen.InsXD 40.50 40.50 40.50 -0.50 500
Pak ReinsuranceXD 22.83 22.00 22.21 -0.49 43,000
TPL Insurance 19.57 19.57 19.57 1.36 500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 13.84 12.18 12.36 -0.82 8,000
Service Ind.Ltd 749.00 728.01 731.70 1.70 10,750
Company Close Change High Low Volume
Company Close Change High Low Volume
AKD Capital 100.50 100.00 100.08 -3.55 600
Pak Hotels 93.50 87.26 90.37 -3.96 6,900
Shifa Int.Hosp 230.00 226.75 229.46 -0.57 1,100
Synthetic Prod 51.45 47.15 50.13 2.12 1,058,500
Tri-Pack Films 98.85 88.15 97.71 4.55 113,000
Company Close Change High Low Volume
Mari Petroleum 1248.00 1200.00 1233.39 24.90 15,960
Oil & Gas Dev. 108.69 107.11 108.10 1.22 1,162,512
Pak Oilfields 345.85 339.50 344.30 6.19 313,723
Pak Petroleum 89.88 88.50 89.49 1.03 1,381,338
Company Close Change High Low Volume
Attock Petroleum 272.50 267.00 271.97 3.79 15,100
Burshane LPG 26.25 25.25 26.00 0.49 2,000
Hascol Petrol 14.18 13.72 13.91 0.14 6,571,500
P.S.O. 151.80 146.25 150.93 3.00 927,884
Shell Pakistan 173.50 167.99 168.72 0.22 72,200
Sui North Gas 55.99 55.35 55.62 0.32 362,000
Company Close Change High Low Volume
Century Paper 70.69 65.00 70.69 4.93 650,000
Cherat Pack 128.00 122.00 125.66 2.80 204,500
Packages Ltd. 337.99 330.00 334.24 5.32 54,900
Security Paper 145.89 136.01 137.95 1.19 1,100
Company Close Change High Low Volume
Abbott Lab. 598.00 580.00 588.23 -2.85 98,900
Ferozsons (Lab) 333.50 326.11 327.36 0.06 294,800
GlaxoSmithKline 179.69 176.25 177.13 1.94 94,800
Highnoon (Lab) 534.00 527.65 530.01 -0.04 11,500
Sanofi-Aventis 836.00 791.01 791.01 -13.99 200
The Searle Co. 205.39 197.00 202.03 4.80 5,551,700
Company Close Change High Low Volume
Altern EnergyXD 23.50 23.50 23.50 -0.50 2,000
Engro Powergen 20.60 20.10 20.40 -0.10 85,000
Hub Power Co. 73.00 71.70 72.64 0.89 379,890
Kot Addu PowerXD 20.64 19.95 20.13 0.10 4,566,000
Kohinoor Energy 34.00 33.00 34.00 0.00 5,000
Lalpir Power 11.21 11.08 11.21 -0.18 11,500
Nishat ChunPow 12.65 12.46 12.55 0.06 14,000
Saif Power Ltd. 16.34 16.01 16.25 0.20 13,000
Company Close Change High Low Volume
Attock Refinery 90.99 88.80 90.74 2.36 446,800
National Refinery 108.50 106.55 107.46 1.47 50,400
Pak Refinery 12.59 12.17 12.42 0.14 345,500
Company Close Change High Low Volume
Al-Abbas Sugar XD 237.00 236.20 236.21 -0.34 4,700
Faran Sugar 41.90 41.05 41.05 0.55 1,500
J.D.W Sugar 235.00 235.00 240.00 0.00 100
Mirpurkhas Sugar 61.99 61.99 61.99 2.99 500
Shahmurad Sugar 103.49 100.01 102.40 0.90 3,200
Shakarganj Limited 31.50 30.50 31.50 -0.54 1,000
Company Close Change High Low Volume
Pak Synthetics 16.64 15.10 15.10 -0.58 1,000
Company Close Change High Low Volume
Gadoon Textile 169.00 163.00 169.00 0.00 1,200
Nagina Cotton 38.16 38.16 38.16 -3.09 500
Saif Textile 14.64 13.00 13.94 0.29 16,500
Company Close Change High Low Volume
Artistic Denim 47.77 47.49 47.77 -0.73 3,000
Azgard Nine 17.20 15.80 16.63 0.13 6,161,000
Blessed Tex. 257.00 240.50 257.00 -3.00 400
Crescent Tex. 22.16 20.70 22.16 1.54 419,500
Dawood Law 187.69 175.64 177.52 -12.36 3,100
Gul Ahmed 30.29 29.30 29.41 -0.32 1,068,000
Kohinoor Mills 38.99 38.99 38.99 1.99 500
Kohinoor Textile 32.50 31.89 32.22 1.49 76,000
Masood Textile 70.99 65.00 70.99 2.30 9,500
Nishat (Chun.) 33.70 32.55 33.13 0.72 679,500
Nishat Mills Ltd 77.00 75.25 75.59 -0.26 826,100
Company Close Change High Low Volume
Khyber Tobacco 179.00 170.50 173.13 3.13 1,700
Company Close Change High Low Volume
Pak.Int.Cont. 170.00 168.00 168.22 -1.78 1,400
P.N.S.C 74.50 71.25 73.27 2.35 14,500
Company Close Change High Low Volume
Avanceon LtdXB 39.24 38.10 38.43 0.62 2,954,500
Hum Network 16.50 15.25 15.97 0.45 7,871,500
Netsol Tech. 51.75 50.70 50.95 0.71 831,500
Pak Datacom 48.35 48.35 48.35 2.55 500
Systems LimitedXD 184.00 180.00 180.95 3.19 249,600
TRG Pak Ltd 27.67 27.07 27.31 0.35 4,510,500
Company Close Change High Low Volume
Punjab Oil XD 150.52 150.52 150.52 10.50 0
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