Pakistan Stock Exchange:

KARACHI October 16:

Oct 16, 2019

Company Up Company Down
Company Close Change High Low Volume
AL-Ghazi Tractors 260.00 255.00 259.24 0.03 10,100
Atlas Honda Ltd 298.01 291.00 29801 -6.99 600
Ghandhara Ind. 78.00 76.00 76.99 -0.42 188,200
Ghandhara Nissan 50.50 48.61 49.34 0.26 68,000
Honda Atlas Cars 140.00 136.00 137.32 -1.83 15,200
Hinopak Motor 290.00 290.00 290.00 -9.48 300
Indus Motor Co XD 999.00 990.00 990.04 -6.17 6,140
Millat Tractors 753.89 740.00 749.61 9.52 42,500
Pak Suzuki 168.50 164.50 165.14 -2.01 13,000
Sazgar Eng 201.00 190.05 197.00 -0.45 4,500
Company Close Change High Low Volume
Agriautos Ind. XD 150.00 150.00 150.00 1.00 800
Atlas Battery 93.99 92.00 92.99 1.01 2,100
Bal.Wheels 52.50 47.51 50.01 0.01 1,000
Exide (PAK) 138.05 138.01 138.01 -1.76 600
General Tyre 51.69 50.30 51.25 0.18 108,000
Thal Limited 246.00 242.52 244.55 -1.37 47,700
Company Close Change High Low Volume
Attock Cement XD 80.00 77.50 78.93 0.52 42,500
Cherat CementXDXB 33.90 32.25 32.55 -0.94 1,658,000
DGK Cement XD 59.24 57.10 57.72 0.60 3,490,000
Fauji Cement XD 15.65 14.78 15.37 0.53 14,256,500
Fecto Cement 19.25 18.25 18.45 0.15 30,000
Gharibwal Cement 10.29 9.90 10.00 -0.07 82,000
Javedan Corp 26.00 26.00 26.00 -0.50 500
Kohat Cement 55.80 53.50 55.34 1.05 140,500
Lucky Cement 378.50 369.01 371.80 -2.59 1,088,700
Maple Leaf 17.71 17.21 17.40 0.09 3,640,500
Pioneer Cement 25.27 24.55 24.84 0.24 366,000
Company Close Change High Low Volume
Archroma Pak 510.00 507.00 510.00 -5.05 600
Akzo Nobel Pak 104.95 101.62 101.84 -1.87 23,900
Arif Habib Corp 32.91
Berger PaintsXD 64.00
Biafo Ind 154.21 152.10 152.13 -2.01 4,400
Colgate Palmolive 1949.99 1949.99 1949.99 50.00 20
Engro Polymer 28.75 27.26 28.26 0.13 7,300,000
Ghani Gases 7.51
ICI Pakistan 495.00 490.01 491.34 0.34 1,400
Ittehad Chem. 20.10 19.70 19.80 -0.04 83,500
Lotte Chemical 16.29 16.00 16.04 0.03 8,671,500
Leiner Pak Gelat 18.00
Nimir Ind. Chem. 51.38
Pak Gum & Chem. 253.34
Sitara Chemical 277.42
Sitara Peroxide 17.84 17.20 17.33 -0.10 58,000
Wah-Noble 225.00 225.00 228.36 0.00 100
Company Close Change High Low Volume
Golden Arrow 6.49 6.00 6.20 0.00 7,500
PICIC Inv Fund 13.47
Company Close Change High Low Volume
Allied Bank Ltd. XD 88.65 87.90 88.16 0.10 37,100
Askari Bank 17.76 17.40 17.44 -0.27 372,000
Bank Al-Falah 44.29 43.30 43.77 -0.52 284,500
Bank AL-Habib 69.60 69.50 69.59 -0.02 41,500
Bank Of Khyber 11.45 11.35 11.40 0.00 8,500
B.O.Punjab 9.65 9.35 9.57 0.06 2,829,500
Faysal Bank 18.10 16.91 17.91 0.81 156,000
Habib Bank 133.98 131.00 133.54 0.59 1,097,700
Habib Metropolitan 31.75 31.60 31.60 0.10 101,000
JS Bank Ltd 4.35 4.26 4.26 0.06 10,000
MCB Bank Ltd 171.00 168.51 170.53 0.68 1,828,800
Meezan Bank XD 81.70 80.00 80.92 -1.07 58,500
National Bank 34.10 33.00 33.68 0.11 411,000
Soneri Bank Ltd 9.61
United Bank 148.00 145.10 146.74 -0.27 453,300
Company Close Change High Low Volume
Ados Pakistan 20.20
Bolan Casting 41.52 41.50 41.52 1.97 23,000
Dadex Eternit 25.01 25.01 25.01 0.00 1,000
Int Industries Ltd. XDXB 82.75 80.00 81.55 0.19 313,000
Inter Steel Ltd XD 43.60 41.05 42.57 0.27 4,314,000
K.S.B.Pumps 99.00
Company Close Change High Low Volume
Engro Fertilize 69.80 68.65 68.76 -0.44 1,323,000
Engro Corp 281.50 177.01 177.64 -1.56 321,100
Fatima Fert. 26.02 26.00 26.00 -0.02 3,000
Fauji Fert Bin 18.97 18.30 18.51 -0.25 615,500
Fauji Fert. 95.35 94.75 95.25 0.01 472,000
Company Close Change High Low Volume
Ghani Glass Ltd. 41.00 40.20 40.52 0.32 25,500
Shabbir Tiles 10.55 10.02 10.32 0.22 374,500
Tariq Glass Ind 71.49 69.90 70.05 -0.55 130,000
Company Close Change High Low Volume
Askari Life Ass 7.25 7.25 7.25 0.10 1,000
Adamjee Ins XD 30.11 30.00 30.11 -0.70 1,000
Century Insurance 16.00 15.98 16.00 0.51 31,500
Cyan Limited 91.13
EFU General 87.80
EFU Life Assr 206.01 200.73 201.21 -10.08 1,500
Habib Insurance 8.61 8.60 8.60 -0.34 3,500
IGI Insurance 8.05
IGI Life Ins 16.45
JubileeGen Ins. 48.00
Pak Reinsurance 21.50 21.02 21.50 -0.57 12,500
Premier Ins. 4.05 4.00 4.05 -0.20 11,000
TPL Insurance 22.98
United Insurance 7.85 7.80 7.85 0.23 1,500
Company Close Change High Low Volume
Company Close Change High Low Volume
Leather Up Ltd. 12.90 11.36 12.00 -0.02 8,000
Service Ind. Ltd 649.00 625.00 640.00 3.91 6,200
Company Close Change High Low Volume
Allied Rent 13.19
B.R.R.Guardian 7.11 7.04 7.10 -0.03 150,500
Habib Modaraba XD 8.99 8.50 8.63 -0.25 24,500
Paramount Mod 5.99 5.80 5.99 -0.01 5,000
UDL Modaraba 7.41 7.41 7.41 -0.36 500
Company Close Change High Low Volume
Synthetic Prod 20.52 19.72 20.52 1.00 277,000
Tri-Pack Films 65.84 63.77 63.77 -3.35 19,500
Company Close Change High Low Volume
Mari Petroleum 1100.00 1063.02 1078.11 -17.66 33,740
Oil & Gas Devel 130.75 128.15 128.61 -1.52 980,600
Pak Oilfields 394.98 382.00 383.47 -8.13 158,400
Pak Petroleum 137.00 135.00 136.26 -0.34 1,256,700
Company Close Change High Low Volume
Attock Petroleum 301.00 295.00 295.78 -6.39 5,900
Burshane LPG 23.90
Hascol Petrol 28.73 26.80 27.73 1.36 4,832,500
PSO 176.46 173.51 174.87 -0.03 1,219,300
Shell Pakistan 157.53 150.01 157.53 7.50 51,800
Sui North Gas 67.50 64.24 64.53 -2.27 1,947,000
Sui South Gas 17.96 17.60 17.87 0.03 184,000
Company Close Change High Low Volume
Century Paper XD 32.50 31.90 32.02 -0.48 59,500
Cherat Pack. 83.90 78.00 80.29 -0.85 293,000
Merit Packaging 14.40 13.60 13.96 -0.03 25,500
Packages Ltd 300.00 295.00 295.00 0.00 15,400
Security Paper 85.00 85.00 85.00 0.50 500
Company Close Change High Low Volume
Abbott Lab. 363.00 357.00 359.02 0.52 4,100
Ferozsons (Lab) 176.01 164.15 176.01 8.38 295,000
GlaxoSmithKline 116.50 111.98 112.53 0.05 54,500
Highnoon (Lab) 379.00 370.01 370.59 -5.41 8,400
Otsuka Pak 220.94 220.93 220.94 9.29 200
Sanofi-Aventis 527.10 527.10 527.10 -22.50 100
The Searle Comp 165.79 161.15 163.46 -2.63 1,647,200
Company Close Change High Low Volume
Altern Energy 23.00 23.00 23.00 -1.00 1,000
Engro Powergen 22.25 21.40 22.23 -0.27 9,500
Hub Power Co 77.49 74.99 75.22 -1.92 1,022,500
Kot Addu Power 34.79 34.15 34.28 -0.39 380,500
K-Electric Ltd. 4.07 3.95 3.98 -0.03 4,753,500
Kohinoor Energy 38.94 38.94 38.94 -0.90 500
Lalpir Power 12.00 11.83 12.00 -0.01 40,500
Nishat Chun.Power 17.65 17.51 17.55 -0.15 2,500
Nishat Power 23.28 23.28 23.28 0.00 2,500
Saif Power Ltd. 16.50 16.00 16.50 0.40 36,000
Company Close Change High Low Volume
Attock Refinery 88.03 80.06 87.66 3.82 5,267,000
Byco Petroleum 6.53 6.30 6.43 -0.04 516,000
National Refinery 116.39 108.50 111.83 -2.07 1,393,500
Pak Refinery 15.50 14.20 15.01 0.42 515,000
Company Close Change High Low Volume
Al-Abbas Sugar 202.00 198.50 198.50 -2.50 1,100
Adam Sugar 18.44 17.01 17.68 -0.24 6,500
Al-Noor Sugar 41.80 41.80 41.80 -2.20 500
Faran Sugar 40.00 38.55 38.94 -1.06 4,500
Habib-ADM Ltd. 41.50 41.50 41.50 1.00 2,500
J.D.W Sugar 345.00 330.02 341.00 3.90 1,500
Mirpurkhas Sugar 70.00 70.00 70.00 3.33 500
Noon Sugar 51.01 49.04 49.04 -2.46 3,500
Shahmurad Sugar 87.61 86.25 87.61 4.17 12,500
Shakarganj Limited 38.18 34.60 38.11 1.74 6,000
Company Close Change High Low Volume
Dewan Salman 2.39
Pak Synthetics 23.22
Company Close Change High Low Volume
Apolio Textile XD 44.00
Babri Cotton 58.02 58.02 58.02 2.76 0
Crescent Cotton 28.50
Dewan Farooque Sp 1.55 1.50 1.55 0.04 11,500
Gadoon Textile XD 154.00 152.00 153.33 2.33 500
Kohinoor Spining 1.55 1.40 1.51 0.02 45,000
Nagina Cotton 50.25
Premium Tex. 223.11 216.01 218.00 5.51 1,500
Saif Textile 16.10 14.51 15.51 0.33 27,000
Sally Textile 14.75
Sana Industries 52.95
Company Close Change High Low Volume
Artistic Denim XD 60.45
Azgard Nine 11.05 10.70 11.00 0.31 578,500
Blessed Tex. 280.00 280.00 280.00 -9.98 400
Crescent Tex. 25.40 24.23 25.40 -0.10 2,000
Dawood Law 187.01 187.01 196.43 0.00 100
Gul Ahmed 49.24 48.21 48.70 0.24 732,500
Jubilee Spinning 4.80
Khyber Textile 246.73
Kohinoor Ind. 2.80 2.61 2.72 0.00 16,000
Kohinoor Mills 36.50 36.50 36.80 0.00 1,500
Kohinoor Textile 29.00 28.00 28.69 -0.07 160,000
Masood Textile 394.85 376.20 394.85 -1.15 200
Nishat (Chun) 37.89 37.30 37.39 -0.01 290,000
Nishat Mills Ltd 90.29 88.11 89.78 0.65 1,222,800
Company Close Change High Low Volume
Pak Tabacco XD 2399.00
Khyber Tobacco 185.06 178.78 185.06 8.81 3,600
Company Close Change High Low Volume
PIAC (A) 4.97
Pak Int Bulk 9.44 8.87 9.28 0.28 3,049,000
Pak Int Cont 160.92 153.99 160.92 7.66 4,500
PNSC 70.00 69.55 69.60 -0.33 19,500
Company Close Change High Low Volume
Avanceon Ltd 35.34 34.00 35.22 1.56 1,628,000
Hum Network 2.95 2.81 2.87 0.06 114,500
Media Times Ltd 0.95 0.89 0.92 0.01 15,000
Netsol Tech. 65.00 62.65 63.41 -0.15 638,500
PTCL 8.16 7.94 8.02 -0.03 475,000
Systems Limited 88.99 88.00 88.01 0.01 35,500
Telecard Limited 1.58 1.49 1.50 0.01 241,500
TRG Pak Ltd 16.38 15.71 16.23 0.38 5,233,000
WorldCall Telecom 1.11 1.01 1.07 0.01 18,275,500
Company Close Change High Low Volume
Punjab Oil 185.99 176.70 185.99 -0.01 1,200
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