Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 01-09-2016

Karachi, September 01, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CNOV AICL-CNOV 0 53.54 0.00 0.00 0.00 53.22 -0.32
AICL-COCT AICL-COCT 0 53.13 0.00 0.00 0.00 52.81 -0.32
AICL-CSEP AICL-CSEP 0 52.72 0.00 0.00 0.00 52.40 -0.32
AICL-SEP AICL-SEP 2 52.40 52.18 52.22 52.18 52.22 -0.18
AKBL-CNOV AKBL-CNOV 0 19.83 0.00 0.00 0.00 19.70 -0.13
AKBL-COCT AKBL-COCT 0 19.68 0.00 0.00 0.00 19.55 -0.13
AKBL-CSEP AKBL-CSEP 0 19.53 0.00 0.00 0.00 19.40 -0.13
AKBL-SEP AKBL-SEP 20 19.51 19.37 19.38 19.37 19.38 -0.13
ASTL-CNOV ASTL-CNOV 0 63.89 0.00 0.00 0.00 66.41 2.52
ASTL-SEP ASTL-SEP 1999 62.65 62.50 65.30 62.21 65.01 2.36
ATRL-CNOV ATRL-CNOV 0 345.00 0.00 0.00 0.00 340.51 -4.49
ATRL-COCT ATRL-COCT 0 342.36 0.00 0.00 0.00 337.90 -4.46
ATRL-CSEP ATRL-CSEP 0 339.72 0.00 0.00 0.00 335.28 -4.44
ATRL-SEP ATRL-SEP 1107 333.97 334.74 335.50 329.50 329.99 -3.98
BAFL-CNOV BAFL-CNOV 0 30.22 0.00 0.00 0.00 30.41 0.19
BAFL-COCT BAFL-COCT 0 29.99 0.00 0.00 0.00 30.18 0.19
BAFL-CSEP BAFL-CSEP 0 29.76 0.00 0.00 0.00 29.94 0.18
BAFL-SEP BAFL-SEP 25 29.60 29.75 29.85 29.55 29.76 0.16
BAHL-CNOV BAHL-CNOV 0 44.04 0.00 0.00 0.00 44.18 0.14
BAHL-SEP BAHL-SEP 0 42.75 0.00 0.00 0.00 43.51 0.76
BOP-CNOV BOP-CNOV 0 9.03 0.00 0.00 0.00 9.06 0.03
BOP-COCT BOP-COCT 0 8.97 0.00 0.00 0.00 8.99 0.02
BOP-CSEP BOP-CSEP 0 8.90 0.00 0.00 0.00 8.92 0.02
BOP-SEP BOP-SEP 221 8.87 8.89 8.95 8.87 8.89 0.02
CHCC-CNOV CHCC-CNOV 0 127.16 0.00 0.00 0.00 125.83 -1.33
CHCC-COCT CHCC-COCT 0 126.19 0.00 0.00 0.00 124.86 -1.33
CHCC-CSEP CHCC-CSEP 0 125.22 0.00 0.00 0.00 123.90 -1.32
CHCC-SEP CHCC-SEP 113 124.90 125.98 125.98 123.35 123.50 -1.40
DCL-COCT DCL-COCT 0 21.66 0.00 0.00 0.00 21.26 -0.40
DCL-CSEP DCL-CSEP 0 21.49 0.00 0.00 0.00 21.09 -0.40
DGKC-CNOV DGKC-CNOV 0 202.31 0.00 0.00 0.00 202.26 -0.05
DGKC-COCT DGKC-COCT 0 200.76 0.00 0.00 0.00 200.70 -0.06
DGKC-CSEP DGKC-CSEP 0 199.21 0.00 0.00 0.00 199.15 -0.06
DGKC-SEP DGKC-SEP 1362 198.79 198.75 199.35 197.12 198.51 -0.28
EFERT-CNOV EFERT-CNOV 0 69.27 0.00 0.00 0.00 69.48 0.21
EFERT-COCT EFERT-COCT 0 68.74 0.00 0.00 0.00 68.95 0.21
EFERT-CSEP EFERT-CSEP 0 68.21 0.00 0.00 0.00 68.41 0.20
EFERT-SEP EFERT-SEP 1904 66.25 66.00 66.39 65.95 66.21 -0.04
EFOODS-CNOV EFOODS-CNOV 0 144.45 0.00 0.00 0.00 140.78 -3.67
EFOODS-COCT EFOODS-COCT 0 143.34 0.00 0.00 0.00 139.70 -3.64
EFOODS-CSEP EFOODS-CSEP 0 142.23 0.00 0.00 0.00 138.62 -3.61
EFOODS-SEP EFOODS-SEP 4323 142.23 143.25 143.55 135.12 138.60 -3.63
ENGRO-CNOV ENGRO-CNOV 0 313.51 0.00 0.00 0.00 313.37 -0.14
ENGRO-COCT ENGRO-COCT 0 311.11 0.00 0.00 0.00 310.97 -0.14
ENGRO-CSEP ENGRO-CSEP 0 308.71 0.00 0.00 0.00 308.56 -0.15
ENGRO-SEP ENGRO-SEP 672 301.15 300.60 303.00 299.67 301.25 0.10
FABL-CNOV FABL-CNOV 0 15.73 0.00 0.00 0.00 15.63 -0.10
FABL-COCT FABL-COCT 0 15.61 0.00 0.00 0.00 15.51 -0.10
FABL-CSEP FABL-CSEP 0 15.49 0.00 0.00 0.00 15.39 -0.10
FABL-SEP FABL-SEP 0 15.39 0.00 0.00 0.00 15.39 0.00
FATIMA-CNOV FATIMA-CNOV 0 33.41 0.00 0.00 0.00 33.81 0.40
FATIMA-COCT FATIMA-COCT 0 33.16 0.00 0.00 0.00 33.55 0.39
FATIMA-CSEP FATIMA-CSEP 0 32.90 0.00 0.00 0.00 33.29 0.39
FATIMA-SEP FATIMA-SEP 191 31.52 31.57 32.23 31.57 32.06 0.54
FCCL-CNOV FCCL-CNOV 0 38.97 0.00 0.00 0.00 38.82 -0.15
FCCL-COCT FCCL-COCT 0 38.67 0.00 0.00 0.00 38.53 -0.14
FCCL-CSEP FCCL-CSEP 0 38.37 0.00 0.00 0.00 38.23 -0.14
FCCL-SEP FCCL-SEP 229 38.33 38.11 38.40 37.61 38.10 -0.23
FFBL-CNOV FFBL-CNOV 0 54.44 0.00 0.00 0.00 54.06 -0.38
FFBL-COCT FFBL-COCT 0 54.03 0.00 0.00 0.00 53.65 -0.38
FFBL-CSEP FFBL-CSEP 0 53.61 0.00 0.00 0.00 53.23 -0.38
FFBL-SEP FFBL-SEP 100 53.48 53.70 53.70 52.92 53.03 -0.45
FFC-CNOV FFC-CNOV 0 113.66 0.00 0.00 0.00 113.14 -0.52
FFC-COCT FFC-COCT 0 112.79 0.00 0.00 0.00 112.28 -0.51
FFC-CSEP FFC-CSEP 0 111.92 0.00 0.00 0.00 111.41 -0.51
FFC-SEP FFC-SEP 14 109.15 109.83 109.86 109.83 109.85 0.70
HASCOL-CNOV HASCOL-CNOV 0 226.49 0.00 0.00 0.00 228.92 2.43
HASCOL-COCT HASCOL-COCT 0 224.75 0.00 0.00 0.00 227.16 2.41
HASCOL-CSEP HASCOL-CSEP 0 223.02 0.00 0.00 0.00 225.41 2.39
HASCOL-SEP HASCOL-SEP 538 222.67 222.45 227.00 219.00 224.46 1.79
HBL-CNOV HBL-CNOV 0 222.77 0.00 0.00 0.00 221.66 -1.11
HBL-COCT HBL-COCT 0 221.06 0.00 0.00 0.00 219.96 -1.10
HBL-CSEP HBL-CSEP 0 219.36 0.00 0.00 0.00 218.26 -1.10
HBL-SEP HBL-SEP 25 215.50 215.50 215.50 214.06 214.62 -0.88
HUBC-CNOV HUBC-CNOV 0 127.46 0.00 0.00 0.00 127.24 -0.22
HUBC-COCT HUBC-COCT 0 126.49 0.00 0.00 0.00 126.26 -0.23
HUBC-CSEP HUBC-CSEP 0 125.51 0.00 0.00 0.00 125.29 -0.22
HUBC-SEP HUBC-SEP 46 125.00 125.00 125.18 124.15 124.67 -0.33
HUMNL-CNOV HUMNL-CNOV 0 12.48 0.00 0.00 0.00 12.64 0.16
HUMNL-CSEP HUMNL-CSEP 0 12.29 0.00 0.00 0.00 12.45 0.16
HUMNL-SEP HUMNL-SEP 761 12.27 12.45 12.53 12.01 12.49 0.22
ISL-CNOV ISL-CNOV 0 51.70 0.00 0.00 0.00 52.46 0.76
ISL-COCT ISL-COCT 0 51.30 0.00 0.00 0.00 52.06 0.76
ISL-CSEP ISL-CSEP 0 50.91 0.00 0.00 0.00 51.65 0.74
ISL-SEP ISL-SEP 283 49.69 49.84 51.00 49.51 50.17 0.48
KAPCO-CNOV KAPCO-CNOV 0 89.56 0.00 0.00 0.00 89.10 -0.46
KAPCO-SEP KAPCO-SEP 115 88.21 89.08 89.16 87.25 87.25 -0.96
KEL-CNOV KEL-CNOV 0 9.43 0.00 0.00 0.00 9.33 -0.10
KEL-COCT KEL-COCT 0 9.36 0.00 0.00 0.00 9.26 -0.10
KEL-CSEP KEL-CSEP 0 9.29 0.00 0.00 0.00 9.19 -0.10
KEL-SEP KEL-SEP 15290 9.27 9.27 9.27 9.04 9.14 -0.13
MCB-CNOV MCB-CNOV 0 214.83 0.00 0.00 0.00 214.07 -0.76
MCB-SEP MCB-SEP 67 207.37 208.00 208.50 206.50 207.03 -0.34
MLCF-CNOV MLCF-CNOV 0 110.81 0.00 0.00 0.00 109.74 -1.07
MLCF-COCT MLCF-COCT 0 109.96 0.00 0.00 0.00 108.89 -1.07
MLCF-CSEP MLCF-CSEP 0 109.11 0.00 0.00 0.00 108.05 -1.06
MLCF-SEP MLCF-SEP 557 108.62 108.50 108.50 107.01 107.25 -1.37
NBP-CNOV NBP-CNOV 0 74.35 0.00 0.00 0.00 73.91 -0.44
NBP-SEP NBP-SEP 813 72.99 72.81 73.40 72.40 72.51 -0.48
NCL-CNOV NCL-CNOV 0 45.46 0.00 0.00 0.00 45.10 -0.36
NCL-COCT NCL-COCT 0 45.11 0.00 0.00 0.00 44.75 -0.36
NCL-CSEP NCL-CSEP 0 44.77 0.00 0.00 0.00 44.41 -0.36
NCL-SEP NCL-SEP 1476 44.60 44.60 45.30 44.20 44.34 -0.26
NML-CNOV NML-CNOV 0 128.58 0.00 0.00 0.00 126.45 -2.13
NML-COCT NML-COCT 0 127.59 0.00 0.00 0.00 125.48 -2.11
NML-CSEP NML-CSEP 0 126.61 0.00 0.00 0.00 124.51 -2.10
NML-SEP NML-SEP 360 126.33 125.98 126.05 124.11 124.31 -2.02
OGDC-CNOV OGDC-CNOV 0 143.57 0.00 0.00 0.00 143.28 -0.29
OGDC-COCT OGDC-COCT 0 142.48 0.00 0.00 0.00 142.18 -0.30
OGDC-CSEP OGDC-CSEP 0 141.38 0.00 0.00 0.00 141.08 -0.30
OGDC-SEP OGDC-SEP 203 141.10 140.00 141.00 140.00 140.63 -0.47
PAEL-CNOV PAEL-CNOV 0 73.90 0.00 0.00 0.00 73.70 -0.20
PAEL-COCT PAEL-COCT 0 73.33 0.00 0.00 0.00 73.13 -0.20
PAEL-CSEP PAEL-CSEP 0 72.77 0.00 0.00 0.00 72.57 -0.20
PAEL-SEP PAEL-SEP 2119 71.54 71.50 71.81 71.00 71.26 -0.28
PAKCEM-CNOV PAKCEM-CNOV 0 22.71 0.00 0.00 0.00 22.12 -0.59
PAKCEM-COCT PAKCEM-COCT 0 22.54 0.00 0.00 0.00 21.95 -0.59
PAKCEM-CSEP PAKCEM-CSEP 0 22.36 0.00 0.00 0.00 21.78 -0.58
PAKCEM-SEP PAKCEM-SEP 351 22.35 22.25 22.25 21.60 21.73 -0.62
PIOC-CNOV PIOC-CNOV 0 113.36 0.00 0.00 0.00 110.02 -3.34
PIOC-COCT PIOC-COCT 0 112.49 0.00 0.00 0.00 109.18 -3.31
PIOC-CSEP PIOC-CSEP 0 111.62 0.00 0.00 0.00 108.33 -3.29
PIOC-SEP PIOC-SEP 117 111.31 111.00 111.25 108.00 108.35 -2.96
POL-CNOV POL-CNOV 0 404.84 0.00 0.00 0.00 399.36 -5.48
POL-SEP POL-SEP 98 378.00 378.00 378.00 371.00 371.78 -6.22
POWER-CNOV POWER-CNOV 0 12.04 0.00 0.00 0.00 12.08 0.04
POWER-COCT POWER-COCT 0 11.94 0.00 0.00 0.00 11.99 0.05
POWER-CSEP POWER-CSEP 0 11.85 0.00 0.00 0.00 11.89 0.04
POWER-SEP POWER-SEP 987 11.85 11.85 11.90 11.60 11.89 0.04
PPL-CNOV PPL-CNOV 0 168.02 0.00 0.00 0.00 167.03 -0.99
PPL-COCT PPL-COCT 0 166.73 0.00 0.00 0.00 165.74 -0.99
PPL-CSEP PPL-CSEP 0 165.44 0.00 0.00 0.00 164.46 -0.98
PPL-SEP PPL-SEP 21 164.48 163.74 164.00 163.50 163.50 -0.98
PSO-CNOV PSO-CNOV 0 413.08 0.00 0.00 0.00 409.32 -3.76
PSO-COCT PSO-COCT 0 409.92 0.00 0.00 0.00 406.18 -3.74
PSO-CSEP PSO-CSEP 0 406.76 0.00 0.00 0.00 403.04 -3.72
PSO-SEP PSO-SEP 83 405.47 405.00 406.01 401.01 402.04 -3.43
PTC-CNOV PTC-CNOV 0 16.70 0.00 0.00 0.00 16.57 -0.13
PTC-COCT PTC-COCT 0 16.57 0.00 0.00 0.00 16.44 -0.13
PTC-CSEP PTC-CSEP 0 16.44 0.00 0.00 0.00 16.32 -0.12
PTC-SEP PTC-SEP 896 16.30 16.40 16.40 16.02 16.25 -0.05
QUICE-CNOV QUICE-CNOV 0 9.24 0.00 0.00 0.00 9.19 -0.05
QUICE-SEP QUICE-SEP 317 9.10 9.05 9.26 9.05 9.07 -0.03
SEARL-COCT SEARL-COCT 0 575.69 0.00 0.00 0.00 588.30 12.61
SEARL-CSEP SEARL-CSEP 0 571.25 0.00 0.00 0.00 583.75 12.50
SNGP-COCT SNGP-COCT 0 49.27 0.00 0.00 0.00 48.87 -0.40
SNGP-CSEP SNGP-CSEP 0 48.89 0.00 0.00 0.00 48.49 -0.40
SSGC-COCT SSGC-COCT 0 33.38 0.00 0.00 0.00 33.21 -0.17
SSGC-CSEP SSGC-CSEP 0 33.13 0.00 0.00 0.00 32.96 -0.17
TPL-CNOV TPL-CNOV 0 12.78 0.00 0.00 0.00 12.69 -0.09
TPL-COCT TPL-COCT 0 12.69 0.00 0.00 0.00 12.59 -0.10
TPL-CSEP TPL-CSEP 0 12.59 0.00 0.00 0.00 12.50 -0.09
TPL-SEP TPL-SEP 151 12.49 12.52 12.62 12.45 12.53 0.04
TRG-CNOV TRG-CNOV 0 36.66 0.00 0.00 0.00 35.98 -0.68
TRG-COCT TRG-COCT 0 36.38 0.00 0.00 0.00 35.70 -0.68
TRG-CSEP TRG-CSEP 0 36.10 0.00 0.00 0.00 35.43 -0.67
TRG-SEP TRG-SEP 7242 36.07 36.10 36.15 35.29 35.38 -0.69
UBL-CNOV UBL-CNOV 0 209.18 0.00 0.00 0.00 205.45 -3.73
UBL-COCT UBL-COCT 0 207.58 0.00 0.00 0.00 203.87 -3.71
UBL-CSEP UBL-CSEP 0 205.98 0.00 0.00 0.00 202.30 -3.68
UBL-SEP UBL-SEP 33 201.00 202.00 202.59 200.00 201.50 0.50

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