Pakistan Stock Exchange:

KARACHI October 15:

Oct 15, 2019

Company Up Company Down
Company Close Change High Low Volume
AL-Ghazi Tractors 260.00 256.00 259.21 5.88 5,500
Atlas Honda Ltd 305.00 304.00 305.00 2.00 1,000
Ghandhara Ind. 79.74 77.00 77.41 -2.33 161,000
Ghandhara Nissan 51.48 48.90 49.08 -2.38 129,500
Honda Atlas Cars 143.99 138.50 139.15 -4.78 66,500
Hinopak Motor 302.57 274.00 299.48 11.31 1,400
Indus Motor Co XD 1043.00 990.00 996.21 -20.96 3,920
Millat Tractors 754.00 725.00 740.09 -0.13 25,000
Pak Suzuki 170.00 166.00 167.15 -2.04 43,300
Sazgar Eng 198.74 189.10 197.45 -1.55 1,600
Company Close Change High Low Volume
Agriautos Ind. XD 155.00 149.00 149.00 -5.87 3,200
Atlas Battery 95.70 91.40 91.98 -2.98 9,500
Bal.Wheels 51.00 46.60 50.00 1.02 3,500
Exide (PAK) 143.99 139.41 139.77 -6.97 2,800
General Tyre 53.20 50.73 51.07 -2.32 141,000
Thal Limited 247.50 242.52 245.92 -0.45 17,100
Company Close Change High Low Volume
Attock Cement XD 79.75 77.30 78.41 -2.09 10,000
Cherat CementXDXB 34.40 33.21 33.49 -0.03 857,000
DGK Cement XD 58.99 56.77 57.12 -1.14 2,698,500
Fauji Cement XD 15.25 14.54 14.84 -0.10 7,908,000
Fecto Cement 18.30
Gharibwal Cement 10.30 10.01 10.07 -0.03 89,500
Javedan Corp 26.50 26.50 26.50 0.00 8,000
Kohat Cement 55.50 54.05 54.29 -1.92 141,000
Lucky Cement 388.95 372.11 374.39 -14.02 709,300
Maple Leaf 17.97 17.25 17.31 -0.41 1,703,500
Pioneer Cement 25.60 24.50 24.60 -0.55 665,500
Company Close Change High Low Volume
Archroma Pak 527.00 515.05 515.05 -19.95 2,200
Akzo Nobel Pak 105.88 101.50 103.71 1.93 63,000
Arif Habib Corp 32.91
Berger PaintsXD 64.00
Biafo Ind 154.50 150.25 154.14 0.31 18,000
Colgate Palmolive 1939.99 1851.00 1899.99 50.74 200
Engro Polymer 28.93 27.60 28.13 -0.11 5,642,500
Ghani Gases 7.51
ICI Pakistan 495.00 489.00 491.00 -7.63 4,900
Ittehad Chem. 20.30 19.83 19.84 -0.29 94,000
Lotte Chemical 16.28 15.90 16.01 -0.06 9,703,500
Leiner Pak Gelat 18.00
Nimir Ind. Chem. 51.38
Pak Gum & Chem. 253.34
Sitara Chemical 277.50 270.00 277.42 -0.23 1,100
Sitara Peroxide 17.99 17.20 17.43 -0.32 74,500
Wah-Noble 228.36
Company Close Change High Low Volume
Golden Arrow 6.35 6.20 6.20 -0.30 15,000
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. XD 88.06 88.06 88.06 0.00 2,800
Askari Bank 18.50 17.53 17.71 -0.82 1,224,000
Bank Al-Falah 45.47 44.00 44.29 -0.32 454,500
Bank AL-Habib 72.80 69.00 69.61 -0.39 569,500
Bank Of Khyber 11.40 11.40 11.40 0.15 2,000
B.O.Punjab 9.90 9.45 9.51 -0.28 3,091,000
Faysal Bank 17.99 17.06 17.10 -0.86 122,000
Habib Bank 136.00 132.10 132.95 -2.61 477,000
Habib Metropolitan 31.55 31.47 31.50 0.00 144,000
JS Bank Ltd 4.50 4.16 4.20 -0.20 223,000
MCB Bank Ltd 174.00 168.75 169.85 -2.89 266,200
Meezan Bank XD 83.78 81.50 81.99 -0.29 681,000
National Bank 34.95 33.50 33.57 -0.98 679,000
Soneri Bank Ltd 9.61
United Bank 149.00 146.01 147.01 -1.80 1,209,900
Company Close Change High Low Volume
Ados Pakistan 20.20 20.20 20.20 0.90 500
Bolan Casting 39.55 38.76 39.55 1.88 5,000
Dadex Eternit 25.51 25.01 25.01 -0.50 2,500
Int Industries Ltd. XDXB 84.95 80.80 81.36 -2.81 307,500
Inter Steel Ltd XD 43.20 42.04 42.30 -1.03 1,458,000
K.S.B.Pumps 95.00 95.00 99.00 0.00 100
Company Close Change High Low Volume
Engro Fertilize 69.66 68.55 69.20 -0.25 744,000
Engro Corp 284.95 278.10 279.20 -2.34 506,600
Fatima Fert. 26.14 25.70 26.02 -0.02 30,000
Fauji Fert Bin 19.47 18.60 18.76 0.05 5,791,000
Fauji Fert. 96.20 95.01 95.24 -0.71 444,500
Company Close Change High Low Volume
Ghani Glass Ltd. 40.49 40.20 40.20 0.00 10,000
Shabbir Tiles 10.40 10.05 10.10 -0.37 188,000
Tariq Glass Ind 72.84 70.30 70.60 -1.51 177,000
Company Close Change High Low Volume
Askari Life Ass 7.15 7.15 7.15 -0.40 21,500
Adamjee Ins XD 31.89 30.00 30.81 -0.10 21,000
Century Insurance 15.49 15.49 15.49 0.99 1,000
Cyan Limited 91.13
EFU General 87.80
EFU Life Assr 211.50 202.01 211.29 6.92 5,100
Habib Insurance 8.95 8.93 8.94 0.34 2,000
IGI Insurance 8.05
IGI Life Ins 16.45 16.45 16.45 -1.00 500
JubileeGen Ins. 48.00
Pak Reinsurance 23.38 21.56 22.07 -0.33 37,000
Premier Ins. 4.25 4.24 4.25 0.45 32,500
TPL Insurance 22.99 20.81 22.98 1.08 6,000
United Insurance 7.67 7.60 7.62 -0.28 42,000
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 12.02
Service Ind. Ltd 636.09 625.00 636.09 30.29 9,700
Company Close Change High Low Volume
Allied Rent 13.19
B.R.R.Guardian 7.16 7.10 7.13 -0.03 70,000
Habib Modaraba 10.89 10.20 10.28 0.23 18,500
Paramount Mod 6.00 5.85 6.00 0.29 14,000
UDL Modaraba 7.77
Company Close Change High Low Volume
AKD Capital 79.79
Pak Hotels 175.00 166.57 166.57 -8.76 40,800
Shifa Int Hosp 219.50 219.50 219.50 -6.82 200
Synthetic Prod 20.00 19.50 19.52 -0.32 54,000
Tri-Pack Films 68.11 67.12 67.12 -3.53 5,000
Company Close Change High Low Volume
Mari Petroleum 1105.00 1070.00 1095.77 39.22 34,780
Oil & Gas Devel 131.70 129.25 130.13 1.16 2,398,600
Pak Oilfields 402.50 383.00 391.60 -4.33 332,000
Pak Petroleum 139.00 136.11 136.60 -0.48 1,697,600
Company Close Change High Low Volume
Attock Petroleum 307.99 301.80 302.17 -1.07 12,300
Burshane LPG 23.90 23.90 23.90 -0.10 500
Hascol Petrol 27.37 27.00 27.37 1.30 876,000
PSO 177.30 173.52 174.90 -0.36 1,748,400
Shell Pakistan 150.99 145.50 150.03 3.00 64,100
Sui North Gas 68.55 66.53 66.80 -1.71 791,000
Sui South Gas 18.50 17.75 17.84 -0.59 423,500
Company Close Change High Low Volume
Century Paper XD 33.49 32.05 32.50 -0.59 40,500
Cherat Pack. 81.14 78.75 81.14 3.86 139,000
Merit Packaging 14.49 13.50 13.99 -0.22 25,000
Packages Ltd 301.00 295.00 295.00 0.00 25,300
Security Paper 84.50 84.50 84.50 -0.20 500
Company Close Change High Low Volume
Abbott Lab. 362.00 357.10 358.50 -4.16 13,600
Ferozsons (Lab) 176.00 165.00 167.63 -4.98 275,700
GlaxoSmithKline 117.95 112.09 112.48 -3.07 94,700
Highnoon (Lab) 384.00 376.00 376.00 -1.28 6,600
Otsuka Pak 211.65
Sanofi-Aventis 549.60
The Searle Comp 175.85 165.41 166.09 -8.02 2,410,100
Company Close Change High Low Volume
Altern Energy 27.50 27.00 27.00 0.20 46,000
Engro Powergen 23.10 22.30 22.50 0.00 27,500
Hub Power Co 79.89 76.15 77.14 0.38 1,378,500
Kot Addu Power 35,19 34,35 34,67 9,26 377,000
K-Electric Ltd. 4,13 3,99. 4.01 -0.11 4,942,500
Kohinoor Energy 39.84 39.39 39.84 1.44 1,000
Lalpir Power 12.05 12.00 12.01 -0.11 50,000
Nishat Chun.Power 17.75 17.70 17.70 -0.35 4,500
Nishat Power 23.28
Saif Power Ltd. 16.20 15.70 16.10 0.04 7,500
Company Close Change High Low Volume
Attock Refinery 87.00 83.12 83.84 -3.16 1,239,000
Byco Petroleum 6.75 6.46 6.47 -0.19 374,000
National Refinery 119.49 113.20 113.90 -4.76 325,500
Pak Refinery 15.35 14.51 14.59 -0.74 201,500
Company Close Change High Low Volume
Al-Abbas Sugar 202.00 201.00 201.00 -1.00 300
Adam Sugar 17.92 17.90 17.92 0.76 1,000
Al-Noor Sugar 44.00
Faran Sugar 40.00 40.00 40.00 0.00 500
Habib-ADM Ltd. 40.50 40.50 40.50 1.60 1,500
J.D.W Sugar 339.90 324.00 337.10 2.10 600
Mirpurkhas Sugar 66.67 66.67 66.67 3.17 500
Noon Sugar 51.50
Shahmurad Sugar 83.47 80.00 83.44 3.94 38,000
Shakarganj Limited 36.37 36.35 36.37 1.73 4,500
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 23.22 21.03 23.22 1.09 1,500
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 55.26 55.26 55.26 2.63 0
Crescent Cotton 28.50
Dewan Farooque Sp 1.51 1.50 1.51 -0.05 33,500
Gadoon Textile XD 151.00 151.00 151.00 0.00 300
Kohinoor Spining 1.51 1.45 1.49 -0.03 79,000
Nagina Cotton 50.25
Premium Tex. 247.98 227.11 234.99 -3.99 2,500
Saif Textile 15.35 14.50 15.18 -0.15 15,000
Sally Textile 14.75
Sana Industries 52.95
Company Close Change High Low Volume
Artistic Denim XD 61.40 57.05 60.45 1.97 18,000
Azgard Nine 11.05 10.61 10.69 -0.21 384,500
Blessed Tex. 289.98
Crescent Tex. 25.50
Dawood Law 209.00 195.00 196.43 -7.07 1,200
Gul Ahmed 49.20 48.30 48.46 -0.38 203,500
Jubilee Spinning 4.80
Khyber Textile 246.73
Kohinoor Ind. 2.79 2.72 2.72 -0.04 2,000
Kohinoor Mills 37.00 36.01 36.80 0.06 13,000
Kohinoor Textile 29.55 28.75 28.76 -0.96 132,500
Masood Textile 66.00 61.76 62.43 -2.58 4,500
Nishat (Chun) 38.80 37.33 37.40 -0.95 579,500
Nishat Mills Ltd 93.00 88.60 89.13 -3.23 1,162,900
Company Close Change High Low Volume
Pak Tabacco XD 2399.00 2340.00 2399.00 -21.00 220
Khyber Tobacco 176.25 175.90 176.25 8.39 2,500
Company Close Change High Low Volume
PIAC (A) 4.97
Pak Int Bulk 9.43 8.90 9.00 -0.33 3,947,500
Pak Int Cont 153.49 151.06 153.26 2.26 1,900
PNSC 70.85 68.41 69.93 0.93 4,000
Company Close Change High Low Volume
Avanceon Ltd 34.20 33.00 33.66 -0.30 899,000
Hum Network 2.90 2.81 2.81 -0.10 117,000
Media Times Ltd 0.97 0.90 0.91 -0.07 324,000
Netsol Tech. 64.65 60.67 63.56 1.98 901,500
PTCL 8.55 8.01 8.05 -0.13 2,052,500
Systems Limited 88.00 87.25 88.00 0.11 68,000
Telecard Limited 1.64 1.47 1.49 0.02 401,000
TRG Pak Ltd 16.93 15.79 15.85 -0.94 11,608,500
WorldCall Telecom 1.20 1.04 1.06 -0.05 14,251,500
Company Close Change High Low Volume
Punjab Oil 186.00 186.00 186.00 2.01 200
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