Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 08-08-2016

Karachi, August 08, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-AUG AICL-AUG 27 51.93 52.40 52.50 52.40 52.40 0.47
AICL-CAUG AICL-CAUG 0 51.92 0.00 0.00 0.00 52.46 0.54
AICL-COCT AICL-COCT 0 52.83 0.00 0.00 0.00 53.38 0.55
AICL-CSEP AICL-CSEP 0 52.43 0.00 0.00 0.00 52.97 0.54
AKBL-AUG AKBL-AUG 64 19.34 19.21 19.51 19.20 19.34 0.00
AKBL-CAUG AKBL-CAUG 0 19.34 0.00 0.00 0.00 19.41 0.07
AKBL-COCT AKBL-COCT 0 19.68 0.00 0.00 0.00 19.75 0.07
AKBL-CSEP AKBL-CSEP 0 19.53 0.00 0.00 0.00 19.60 0.07
ATRL-AUG ATRL-AUG 646 305.14 305.50 306.90 303.13 303.81 -1.33
ATRL-CAUG ATRL-CAUG 0 305.31 0.00 0.00 0.00 304.03 -1.28
ATRL-COCT ATRL-COCT 0 310.67 0.00 0.00 0.00 309.38 -1.29
ATRL-CSEP ATRL-CSEP 0 308.29 0.00 0.00 0.00 307.00 -1.29
BAFL-AUG BAFL-AUG 2 28.70 28.90 28.90 28.90 28.90 0.20
BAFL-CAUG BAFL-CAUG 0 29.01 0.00 0.00 0.00 28.77 -0.24
BAFL-COCT BAFL-COCT 0 29.52 0.00 0.00 0.00 29.28 -0.24
BAFL-CSEP BAFL-CSEP 0 29.29 0.00 0.00 0.00 29.05 -0.24
BOP-AUG BOP-AUG 7829 8.45 9.40 9.40 8.81 8.84 0.39
BOP-CAUG BOP-CAUG 0 8.44 0.00 0.00 0.00 8.85 0.41
BOP-COCT BOP-COCT 0 8.59 0.00 0.00 0.00 9.00 0.41
BOP-CSEP BOP-CSEP 0 8.52 0.00 0.00 0.00 8.93 0.41
CHCC-AUG CHCC-AUG 191 128.53 128.30 128.49 127.85 128.07 -0.46
CHCC-CAUG CHCC-CAUG 0 128.72 0.00 0.00 0.00 128.41 -0.31
CHCC-COCT CHCC-COCT 0 130.98 0.00 0.00 0.00 130.67 -0.31
CHCC-CSEP CHCC-CSEP 0 129.97 0.00 0.00 0.00 129.67 -0.30
DCL-AUG DCL-AUG 25213 16.73 16.70 17.15 16.28 16.42 -0.31
DCL-CAUG DCL-CAUG 0 16.69 0.00 0.00 0.00 16.38 -0.31
DCL-COCT DCL-COCT 0 16.99 0.00 0.00 0.00 16.66 -0.33
DCL-CSEP DCL-CSEP 0 16.86 0.00 0.00 0.00 16.54 -0.32
DGKC-AUG DGKC-AUG 1022 206.73 208.01 208.01 206.10 207.31 0.58
DGKC-CAUG DGKC-CAUG 0 206.77 0.00 0.00 0.00 207.46 0.69
DGKC-COCT DGKC-COCT 0 210.40 0.00 0.00 0.00 211.11 0.71
DGKC-CSEP DGKC-CSEP 0 208.79 0.00 0.00 0.00 209.49 0.70
EFERT-AUG EFERT-AUG 403 68.00 68.00 68.30 67.75 67.82 -0.18
EFERT-CAUG EFERT-CAUG 0 68.11 0.00 0.00 0.00 67.88 -0.23
EFERT-COCT EFERT-COCT 0 69.31 0.00 0.00 0.00 69.07 -0.24
EFERT-CSEP EFERT-CSEP 0 68.77 0.00 0.00 0.00 68.54 -0.23
EFOODS-AUG EFOODS-AUG 62 144.49 144.50 144.77 144.00 144.21 -0.28
EFOODS-CAUG EFOODS-CAUG 0 144.47 0.00 0.00 0.00 144.08 -0.39
EFOODS-COCT EFOODS-COCT 0 147.00 0.00 0.00 0.00 146.62 -0.38
EFOODS-CSEP EFOODS-CSEP 0 145.87 0.00 0.00 0.00 145.49 -0.38
ENGRO-AUG ENGRO-AUG 990 332.08 333.00 336.00 331.25 335.27 3.19
ENGRO-CAUG ENGRO-CAUG 0 331.97 0.00 0.00 0.00 335.51 3.54
ENGRO-COCT ENGRO-COCT 0 337.80 0.00 0.00 0.00 341.41 3.61
ENGRO-CSEP ENGRO-CSEP 0 335.21 0.00 0.00 0.00 338.79 3.58
FABL-AUG FABL-AUG 0 14.00 0.00 0.00 0.00 14.08 0.08
FABL-CAUG FABL-CAUG 0 14.03 0.00 0.00 0.00 14.07 0.04
FABL-COCT FABL-COCT 0 14.27 0.00 0.00 0.00 14.32 0.05
FABL-CSEP FABL-CSEP 0 14.17 0.00 0.00 0.00 14.21 0.04
FATIMA-AUG FATIMA-AUG 20 34.70 0.00 34.70 34.70 34.70 0.00
FATIMA-CAUG FATIMA-CAUG 0 34.71 0.00 0.00 0.00 34.37 -0.34
FATIMA-COCT FATIMA-COCT 0 35.32 0.00 0.00 0.00 34.98 -0.34
FATIMA-CSEP FATIMA-CSEP 0 35.05 0.00 0.00 0.00 34.71 -0.34
FCCL-AUG FCCL-AUG 476 38.11 38.12 38.30 38.00 38.25 0.14
FCCL-CAUG FCCL-CAUG 0 38.15 0.00 0.00 0.00 38.27 0.12
FCCL-COCT FCCL-COCT 0 38.82 0.00 0.00 0.00 38.95 0.13
FCCL-CSEP FCCL-CSEP 0 38.52 0.00 0.00 0.00 38.65 0.13
FFBL-AUG FFBL-AUG 874 55.35 55.55 55.55 54.50 54.60 -0.75
FFBL-CAUG FFBL-CAUG 0 55.33 0.00 0.00 0.00 54.82 -0.51
FFBL-COCT FFBL-COCT 0 56.30 0.00 0.00 0.00 55.78 -0.52
FFBL-CSEP FFBL-CSEP 0 55.87 0.00 0.00 0.00 55.36 -0.51
FFC-AUG FFC-AUG 12 113.90 113.70 113.70 113.60 113.60 -0.30
FFC-CAUG FFC-CAUG 0 113.68 0.00 0.00 0.00 113.87 0.19
FFC-COCT FFC-COCT 0 115.68 0.00 0.00 0.00 115.88 0.20
FFC-CSEP FFC-CSEP 0 114.79 0.00 0.00 0.00 114.99 0.20
HASCOL-AUG HASCOL-AUG 66 230.72 231.75 231.89 229.95 230.59 -0.13
HASCOL-CAUG HASCOL-CAUG 0 230.60 0.00 0.00 0.00 230.61 0.01
HASCOL-COCT HASCOL-COCT 0 234.64 0.00 0.00 0.00 234.67 0.03
HASCOL-CSEP HASCOL-CSEP 0 232.84 0.00 0.00 0.00 232.87 0.03
HBL-AUG HBL-AUG 59 215.30 215.86 219.00 215.30 218.50 3.20
HBL-CAUG HBL-CAUG 0 216.09 0.00 0.00 0.00 218.38 2.29
HBL-COCT HBL-COCT 0 219.89 0.00 0.00 0.00 222.22 2.33
HBL-CSEP HBL-CSEP 0 218.20 0.00 0.00 0.00 220.51 2.31
HUBC-AUG HUBC-AUG 0 130.00 0.00 0.00 0.00 129.74 -0.26
HUBC-CAUG HUBC-CAUG 0 130.45 0.00 0.00 0.00 129.71 -0.74
HUBC-COCT HUBC-COCT 0 132.74 0.00 0.00 0.00 131.99 -0.75
HUBC-CSEP HUBC-CSEP 0 131.72 0.00 0.00 0.00 130.97 -0.75
HUMNL-CAUG HUMNL-CAUG 0 11.01 0.00 0.00 0.00 10.88 -0.13
HUMNL-CSEP HUMNL-CSEP 0 11.12 0.00 0.00 0.00 10.98 -0.14
ISL-AUG ISL-AUG 106 43.82 43.60 43.98 43.03 43.23 -0.59
ISL-CAUG ISL-CAUG 0 43.76 0.00 0.00 0.00 43.08 -0.68
ISL-COCT ISL-COCT 0 44.53 0.00 0.00 0.00 43.84 -0.69
ISL-CSEP ISL-CSEP 0 44.19 0.00 0.00 0.00 43.50 -0.69
KEL-AUG KEL-AUG 11044 8.70 8.89 8.89 8.60 8.70 0.00
KEL-CAUG KEL-CAUG 0 8.70 0.00 0.00 0.00 8.72 0.02
KEL-COCT KEL-COCT 0 8.85 0.00 0.00 0.00 8.87 0.02
KEL-CSEP KEL-CSEP 0 8.78 0.00 0.00 0.00 8.80 0.02
MLCF-AUG MLCF-AUG 434 108.80 108.31 109.49 108.20 108.95 0.15
MLCF-CAUG MLCF-CAUG 0 109.09 0.00 0.00 0.00 108.85 -0.24
MLCF-COCT MLCF-COCT 0 111.00 0.00 0.00 0.00 110.76 -0.24
MLCF-CSEP MLCF-CSEP 0 110.15 0.00 0.00 0.00 109.91 -0.24
NCL-AUG NCL-AUG 541 43.62 43.45 43.60 43.20 43.47 -0.15
NCL-CAUG NCL-CAUG 0 43.55 0.00 0.00 0.00 43.42 -0.13
NCL-COCT NCL-COCT 0 44.32 0.00 0.00 0.00 44.18 -0.14
NCL-CSEP NCL-CSEP 0 43.98 0.00 0.00 0.00 43.84 -0.14
NML-AUG NML-AUG 207 122.15 122.01 122.70 121.50 122.01 -0.14
NML-CAUG NML-CAUG 0 122.26 0.00 0.00 0.00 122.08 -0.18
NML-COCT NML-COCT 0 124.41 0.00 0.00 0.00 124.22 -0.19
NML-CSEP NML-CSEP 0 123.45 0.00 0.00 0.00 123.27 -0.18
OGDC-AUG OGDC-AUG 375 135.94 136.49 137.50 136.00 137.23 1.29
OGDC-CAUG OGDC-CAUG 0 136.20 0.00 0.00 0.00 137.38 1.18
OGDC-COCT OGDC-COCT 0 138.59 0.00 0.00 0.00 139.79 1.20
OGDC-CSEP OGDC-CSEP 0 137.53 0.00 0.00 0.00 138.72 1.19
PAEL-AUG PAEL-AUG 9327 72.63 73.48 74.10 73.20 73.94 1.31
PAEL-CAUG PAEL-CAUG 0 72.72 0.00 0.00 0.00 73.97 1.25
PAEL-COCT PAEL-COCT 0 73.99 0.00 0.00 0.00 75.27 1.28
PAEL-CSEP PAEL-CSEP 0 73.42 0.00 0.00 0.00 74.69 1.27
PAKCEM-AUG PAKCEM-AUG 51 20.88 20.71 20.85 20.48 20.78 -0.10
PAKCEM-CAUG PAKCEM-CAUG 0 20.93 0.00 0.00 0.00 20.51 -0.42
PAKCEM-COCT PAKCEM-COCT 0 21.29 0.00 0.00 0.00 20.87 -0.42
PAKCEM-CSEP PAKCEM-CSEP 0 21.13 0.00 0.00 0.00 20.71 -0.42
PIOC-AUG PIOC-AUG 52 114.32 113.74 113.90 112.60 113.25 -1.07
PIOC-CAUG PIOC-CAUG 0 114.65 0.00 0.00 0.00 113.24 -1.41
PIOC-COCT PIOC-COCT 0 116.66 0.00 0.00 0.00 115.23 -1.43
PIOC-CSEP PIOC-CSEP 0 115.77 0.00 0.00 0.00 114.35 -1.42
POWER-AUG POWER-AUG 226 11.20 11.21 11.22 11.09 11.20 0.00
POWER-CAUG POWER-CAUG 0 11.16 0.00 0.00 0.00 11.18 0.02
POWER-COCT POWER-COCT 0 11.36 0.00 0.00 0.00 11.38 0.02
POWER-CSEP POWER-CSEP 0 11.27 0.00 0.00 0.00 11.29 0.02
PPL-AUG PPL-AUG 92 156.86 157.00 157.99 156.05 156.85 -0.01
PPL-CAUG PPL-CAUG 0 157.40 0.00 0.00 0.00 156.67 -0.73
PPL-COCT PPL-COCT 0 160.16 0.00 0.00 0.00 159.43 -0.73
PPL-CSEP PPL-CSEP 0 158.93 0.00 0.00 0.00 158.20 -0.73
PSO-AUG PSO-AUG 310 414.26 413.00 416.86 411.99 413.02 -1.24
PSO-CAUG PSO-CAUG 0 414.11 0.00 0.00 0.00 413.26 -0.85
PSO-COCT PSO-COCT 0 421.38 0.00 0.00 0.00 420.53 -0.85
PSO-CSEP PSO-CSEP 0 418.15 0.00 0.00 0.00 417.30 -0.85
PTC-AUG PTC-AUG 564 15.49 15.55 15.65 15.30 15.48 -0.01
PTC-CAUG PTC-CAUG 0 16.46 0.00 0.00 0.00 16.40 -0.06
PTC-COCT PTC-COCT 0 16.75 0.00 0.00 0.00 16.69 -0.06
PTC-CSEP PTC-CSEP 0 16.62 0.00 0.00 0.00 16.56 -0.06
SEARL-AUG SEARL-AUG 302 579.84 584.00 585.50 581.00 584.02 4.18
SEARL-CAUG SEARL-CAUG 0 579.68 0.00 0.00 0.00 584.56 4.88
SEARL-COCT SEARL-COCT 0 589.86 0.00 0.00 0.00 594.84 4.98
SEARL-CSEP SEARL-CSEP 0 585.34 0.00 0.00 0.00 590.27 4.93
SNGP-AUG SNGP-AUG 3840 45.62 45.60 45.77 45.20 45.26 -0.36
SNGP-CAUG SNGP-CAUG 0 45.63 0.00 0.00 0.00 45.32 -0.31
SNGP-COCT SNGP-COCT 0 46.44 0.00 0.00 0.00 46.12 -0.32
SNGP-CSEP SNGP-CSEP 0 46.08 0.00 0.00 0.00 45.76 -0.32
SSGC-AUG SSGC-AUG 940 31.11 31.00 31.10 30.75 30.80 -0.31
SSGC-CAUG SSGC-CAUG 0 31.05 0.00 0.00 0.00 30.79 -0.26
SSGC-COCT SSGC-COCT 0 31.60 0.00 0.00 0.00 31.33 -0.27
SSGC-CSEP SSGC-CSEP 0 31.36 0.00 0.00 0.00 31.09 -0.27
TPL-AUG TPL-AUG 561 12.51 12.55 12.60 12.41 12.48 -0.03
TPL-CAUG TPL-CAUG 0 12.53 0.00 0.00 0.00 12.49 -0.04
TPL-COCT TPL-COCT 0 12.75 0.00 0.00 0.00 12.71 -0.04
TPL-CSEP TPL-CSEP 0 12.65 0.00 0.00 0.00 12.61 -0.04
TRG-AUG TRG-AUG 1520 35.61 35.69 35.70 35.32 35.41 -0.20
TRG-CAUG TRG-CAUG 0 35.58 0.00 0.00 0.00 35.38 -0.20
TRG-COCT TRG-COCT 0 36.20 0.00 0.00 0.00 36.00 -0.20
TRG-CSEP TRG-CSEP 0 35.93 0.00 0.00 0.00 35.72 -0.21
UBL-AUG UBL-AUG 494 191.32 190.17 196.70 190.17 195.61 4.29
UBL-CAUG UBL-CAUG 0 191.89 0.00 0.00 0.00 198.77 6.88
UBL-COCT UBL-COCT 0 195.26 0.00 0.00 0.00 202.27 7.01
UBL-CSEP UBL-CSEP 0 193.76 0.00 0.00 0.00 200.72 6.96

For more information, contact:
S. Mnawar Ali
Senior Manager
Public Relations
Pakistan Stock Exchange Limited
Tel: (92-21) 111-001122
Fax: (92-21) 3241 0825, (92-21) 3241 5136
Email: info@psx.com.pk
Web: www.psx.com.pk

   

You May Also Like