Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 03-08-2016

Karachi, August 03, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-AUG AICL-AUG 9 52.93 52.96 52.96 52.75 52.82 -0.11
AICL-CAUG AICL-CAUG 0 52.83 0.00 0.00 0.00 52.91 0.08
AICL-COCT AICL-COCT 0 53.34 0.00 53.34 53.34 53.84 0.50
AICL-CSEP AICL-CSEP 0 53.34 0.00 0.00 0.00 53.43 0.09
AKBL-AUG AKBL-AUG 233 18.83 19.57 19.60 19.05 19.45 0.62
AKBL-CAUG AKBL-CAUG 0 18.82 0.00 0.00 0.00 19.44 0.62
AKBL-COCT AKBL-COCT 0 19.00 0.00 19.00 19.00 19.78 0.78
AKBL-CSEP AKBL-CSEP 0 19.00 0.00 0.00 0.00 19.63 0.63
ATRL-AUG ATRL-AUG 1145 308.04 309.00 312.73 307.00 308.30 0.26
ATRL-CAUG ATRL-CAUG 0 308.26 0.00 0.00 0.00 308.18 -0.08
ATRL-COCT ATRL-COCT 0 311.26 311.26 311.26 313.57 2.31
ATRL-CSEP ATRL-CSEP 0 311.26 0.00 0.00 0.00 311.18 -0.08
BAFL-AUG BAFL-AUG 83 27.47 27.74 28.48 27.74 28.25 0.78
BAFL-CAUG BAFL-CAUG 0 27.47 0.00 0.00 0.00 28.47 1.00
BAFL-COCT BAFL-COCT 0 27.73 0.00 27.73 27.73 28.96 1.23
BAFL-CSEP BAFL-CSEP 0 27.73 0.00 0.00 0.00 28.74 1.01
BOP-AUG BOP-AUG 783 8.34 8.48 8.55 8.38 8.51 0.17
BOP-CAUG BOP-CAUG 0 8.33 0.00 0.00 0.00 8.51 0.18
BOP-COCT BOP-COCT 0 8.41 0.00 8.41 8.41 8.66 0.25
BOP-CSEP BOP-CSEP 0 8.41 0.00 0.00 0.00 8.59 0.18
CHCC-AUG CHCC-AUG 336 131.74 131.89 133.79 131.89 133.14 1.40
CHCC-CAUG CHCC-CAUG 0 131.82 0.00 0.00 0.00 133.06 1.24
CHCC-COCT CHCC-COCT 0 133.10 0.00 133.10 133.10 135.39 2.29
CHCC-CSEP CHCC-CSEP 0 133.10 0.00 0.00 0.00 134.36 1.26
DCL-AUG DCL-AUG 5751 15.87 15.87 16.37 15.80 16.25 0.38
DCL-CAUG DCL-CAUG 0 15.85 0.00 0.00 0.00 16.25 0.40
DCL-COCT DCL-COCT 0 16.00 0.00 16.00 16.00 16.53 0.53
DCL-CSEP DCL-CSEP 0 16.00 0.00 0.00 0.00 16.41 0.41
DGKC-AUG DGKC-AUG 1805 211.25 211.50 214.00 211.25 213.48 2.23
DGKC-CAUG DGKC-CAUG 0 211.62 0.00 0.00 0.00 213.76 2.14
DGKC-COCT DGKC-COCT 0 213.68 0.00 213.68 213.68 217.51 3.83
DGKC-CSEP DGKC-CSEP 0 213.68 0.00 0.00 0.00 215.84 2.16
EFERT-AUG EFERT-AUG 1907 69.05 68.90 69.69 68.75 68.89 -0.16
EFERT-CAUG EFERT-CAUG 0 69.12 0.00 0.00 0.00 69.07 -0.05
EFERT-COCT EFERT-COCT 0 69.79 0.00 69.79 69.79 70.28 0.49
EFERT-CSEP EFERT-CSEP 0 69.79 0.00 0.00 0.00 69.74 -0.05
EFOODS-AUG EFOODS-AUG 606 146.67 146.55 147.38 145.50 145.73 -0.94
EFOODS-CAUG EFOODS-CAUG 0 146.62 0.00 0.00 0.00 146.05 -0.57
EFOODS-COCT EFOODS-COCT 0 148.05 0.00 148.05 148.05 148.60 0.55
EFOODS-CSEP EFOODS-CSEP 0 148.05 0.00 0.00 0.00 147.47 -0.58
ENGRO-AUG ENGRO-AUG 469 336.26 337.05 338.50 336.10 336.50 0.24
ENGRO-CAUG ENGRO-CAUG 0 337.03 0.00 0.00 0.00 336.65 -0.38
ENGRO-COCT ENGRO-COCT 0 340.31 0.00 340.31 340.31 342.55 2.24
ENGRO-CSEP ENGRO-CSEP 0 340.31 0.00 0.00 0.00 339.93 -0.38
FABL-AUG FABL-AUG 190 13.90 14.01 14.20 14.00 14.09 0.19
FABL-CAUG FABL-CAUG 0 13.89 0.00 0.00 0.00 14.07 0.18
FABL-COCT FABL-COCT 0 14.03 0.00 14.03 14.03 14.32 0.29
FABL-CSEP FABL-CSEP 0 14.03 0.00 0.00 0.00 14.21 0.18
FATIMA-AUG FATIMA-AUG 2 33.63 35.01 35.06 35.01 35.06 1.43
FATIMA-CAUG FATIMA-CAUG 0 34.48 0.00 0.00 0.00 35.16 0.68
FATIMA-COCT FATIMA-COCT 0 34.81 0.00 34.81 34.81 35.78 0.97
FATIMA-CSEP FATIMA-CSEP 0 34.81 0.00 0.00 0.00 35.51 0.70
FCCL-AUG FCCL-AUG 1964 37.85 37.98 39.74 37.80 39.05 1.20
FCCL-CAUG FCCL-CAUG 0 38.02 0.00 0.00 0.00 39.00 0.98
FCCL-COCT FCCL-COCT 0 38.38 0.00 38.38 38.38 39.68 1.30
FCCL-CSEP FCCL-CSEP 0 38.38 0.00 0.00 0.00 39.38 1.00
FFBL-AUG FFBL-AUG 542 55.97 55.85 56.15 55.70 56.00 0.03
FFBL-CAUG FFBL-CAUG 0 56.06 0.00 0.00 0.00 56.23 0.17
FFBL-COCT FFBL-COCT 0 56.61 0.00 56.61 56.61 57.21 0.60
FFBL-CSEP FFBL-CSEP 0 56.61 0.00 0.00 0.00 56.77 0.16
FFC-AUG FFC-AUG 103 114.49 114.30 114.73 114.25 114.47 -0.02
FFC-CAUG FFC-CAUG 0 114.54 0.00 0.00 0.00 114.64 0.10
FFC-COCT FFC-COCT 0 115.65 0.00 115.65 115.65 116.65 1.00
FFC-CSEP FFC-CSEP 0 115.65 0.00 0.00 0.00 115.75 0.10
HASCOL-AUG HASCOL-AUG 411 237.33 235.50 239.35 235.50 236.84 -0.49
HASCOL-CAUG HASCOL-CAUG 0 237.47 0.00 0.00 0.00 236.96 -0.51
HASCOL-COCT HASCOL-COCT 0 239.78 0.00 239.78 239.78 241.11 1.33
HASCOL-CSEP HASCOL-CSEP 0 239.78 0.00 0.00 0.00 239.27 -0.51
HBL-AUG HBL-AUG 238 218.73 223.92 223.92 218.40 219.21 0.48
HBL-CAUG HBL-CAUG 0 219.17 0.00 0.00 0.00 219.77 0.60
HBL-COCT HBL-COCT 0 221.31 221.31 221.31 223.62 2.31
HBL-CSEP HBL-CSEP 0 221.31 0.00 0.00 0.00 221.91 0.60
HUBC-AUG HUBC-AUG 28 133.42 132.45 132.45 130.50 130.84 -2.58
HUBC-CAUG HUBC-CAUG 0 133.02 0.00 0.00 0.00 130.92 -2.10
HUBC-COCT HUBC-COCT 0 134.31 0.00 134.31 134.31 133.21 -1.10
HUBC-CSEP HUBC-CSEP 0 134.31 0.00 0.00 0.00 132.19 -2.12
HUMNL-CAUG HUMNL-CAUG 0 11.28 0.00 0.00 0.00 11.27 -0.01
HUMNL-CSEP HUMNL-CSEP 0 11.39 0.00 0.00 0.00 11.38 -0.01
ISL-AUG ISL-AUG 11 40.39 40.79 41.73 40.00 40.21 -0.18
ISL-CAUG ISL-CAUG 0 39.63 0.00 0.00 0.00 40.34 0.71
ISL-COCT ISL-COCT 0 40.01 0.00 40.01 40.01 41.05 1.04
ISL-CSEP ISL-CSEP 0 40.01 0.00 0.00 0.00 40.73 0.72
KEL-AUG KEL-AUG 2570 8.30 8.37 8.41 8.19 8.21 -0.09
KEL-CAUG KEL-CAUG 0 8.29 0.00 0.00 0.00 8.20 -0.09
KEL-COCT KEL-COCT 0 8.37 0.00 8.37 8.37 8.34 -0.03
KEL-CSEP KEL-CSEP 0 8.37 0.00 0.00 0.00 8.28 -0.09
MLCF-AUG MLCF-AUG 555 113.46 113.74 114.75 112.95 113.01 -0.45
MLCF-CAUG MLCF-CAUG 0 113.82 0.00 0.00 0.00 113.37 -0.45
MLCF-COCT MLCF-COCT 0 114.93 0.00 114.93 114.93 115.35 0.42
MLCF-CSEP MLCF-CSEP 0 114.93 0.00 0.00 0.00 114.47 -0.46
NCL-AUG NCL-AUG 2656 43.31 43.30 44.45 43.16 43.59 0.28
NCL-CAUG NCL-CAUG 0 43.36 0.00 0.00 0.00 43.69 0.33
NCL-COCT NCL-COCT 0 43.78 0.00 43.78 43.78 44.45 0.67
NCL-CSEP NCL-CSEP 0 43.78 0.00 0.00 0.00 44.11 0.33
NML-AUG NML-AUG 2025 121.63 122.00 123.90 121.20 122.16 0.53
NML-CAUG NML-CAUG 0 121.79 0.00 0.00 0.00 122.38 0.59
NML-COCT NML-COCT 0 122.98 0.00 122.98 122.98 124.53 1.55
NML-CSEP NML-CSEP 0 122.98 0.00 0.00 0.00 123.58 0.60
OGDC-AUG OGDC-AUG 583 137.43 138.00 139.24 137.50 137.62 0.19
OGDC-CAUG OGDC-CAUG 0 137.55 0.00 0.00 0.00 137.75 0.20
OGDC-COCT OGDC-COCT 0 138.89 0.00 138.89 138.89 140.16 1.27
OGDC-CSEP OGDC-CSEP 0 138.89 0.00 0.00 0.00 139.09 0.20
PAEL-AUG PAEL-AUG 4089 72.16 72.55 72.80 71.76 71.85 -0.31
PAEL-CAUG PAEL-CAUG 0 72.19 0.00 0.00 0.00 71.87 -0.32
PAEL-COCT PAEL-COCT 0 72.89 0.00 72.89 72.89 73.13 0.24
PAEL-CSEP PAEL-CSEP 0 72.89 0.00 0.00 0.00 72.57 -0.32
PAKCEM-AUG PAKCEM-AUG 22 19.00 20.00 20.00 20.00 20.00 1.00
PAKCEM-CAUG PAKCEM-CAUG 0 19.20 0.00 0.00 0.00 20.21 1.01
PAKCEM-COCT PAKCEM-COCT 0 19.39 0.00 19.39 19.39 20.56 1.17
PAKCEM-CSEP PAKCEM-CSEP 0 19.39 0.00 0.00 0.00 20.40 1.01
PIOC-AUG PIOC-AUG 63 119.57 121.50 122.00 120.52 121.92 2.35
PIOC-CAUG PIOC-CAUG 0 120.01 0.00 0.00 0.00 121.84 1.83
PIOC-COCT PIOC-COCT 0 121.18 0.00 121.18 121.18 123.97 2.79
PIOC-CSEP PIOC-CSEP 0 121.18 0.00 0.00 0.00 123.03 1.85
POWER-AUG POWER-AUG 194 10.93 10.85 11.25 10.85 11.12 0.19
POWER-CAUG POWER-CAUG 0 10.89 0.00 0.00 0.00 11.10 0.21
POWER-COCT POWER-COCT 0 11.00 0.00 11.00 11.00 11.29 0.29
POWER-CSEP POWER-CSEP 0 11.00 0.00 0.00 0.00 11.21 0.21
PPL-AUG PPL-AUG 221 157.47 158.40 160.86 158.40 159.62 2.15
PPL-CAUG PPL-CAUG 0 158.37 0.00 0.00 0.00 160.18 1.81
PPL-COCT PPL-COCT 0 159.91 0.00 159.91 159.91 162.98 3.07
PPL-CSEP PPL-CSEP 0 159.91 0.00 0.00 0.00 161.74 1.83
PSO-AUG PSO-AUG 643 419.49 421.00 424.95 421.00 423.40 3.91
PSO-CAUG PSO-CAUG 0 420.23 0.00 0.00 0.00 423.94 3.71
PSO-COCT PSO-COCT 0 424.32 0.00 424.32 424.32 431.37 7.05
PSO-CSEP PSO-CSEP 0 424.32 0.00 0.00 0.00 428.07 3.75
PTC-AUG PTC-AUG 1614 15.74 15.74 15.95 15.65 15.76 0.02
PTC-CAUG PTC-CAUG 0 16.65 0.00 0.00 0.00 16.77 0.12
PTC-COCT PTC-COCT 0 16.82 0.00 16.82 16.82 17.06 0.24
PTC-CSEP PTC-CSEP 0 16.82 0.00 0.00 0.00 16.93 0.11
SEARL-AUG SEARL-AUG 957 574.83 578.00 589.40 576.00 582.79 7.96
SEARL-CAUG SEARL-CAUG 0 576.07 0.00 0.00 0.00 583.14 7.07
SEARL-COCT SEARL-COCT 0 581.68 0.00 581.68 581.68 593.36 11.68
SEARL-CSEP SEARL-CSEP 0 581.68 0.00 0.00 0.00 588.82 7.14
SNGP-AUG SNGP-AUG 10775 44.58 45.44 45.60 44.40 44.53 -0.05
SNGP-CAUG SNGP-CAUG 0 44.71 0.00 0.00 0.00 44.52 -0.19
SNGP-COCT SNGP-COCT 0 45.14 0.00 45.14 45.14 45.30 0.16
SNGP-CSEP SNGP-CSEP 0 45.14 0.00 0.00 0.00 44.95 -0.19
SSGC-AUG SSGC-AUG 3440 31.79 32.00 32.25 31.41 31.56 -0.23
SSGC-CAUG SSGC-CAUG 0 31.80 0.00 0.00 0.00 31.56 -0.24
SSGC-COCT SSGC-COCT 0 32.11 0.00 32.11 32.11 32.11 0.00
SSGC-CSEP SSGC-CSEP 0 32.11 0.00 0.00 0.00 31.87 -0.24
TPL-AUG TPL-AUG 1424 12.26 12.40 12.52 12.32 12.36 0.10
TPL-CAUG TPL-CAUG 0 12.26 0.00 0.00 0.00 12.34 0.08
TPL-COCT TPL-COCT 0 12.38 0.00 12.38 12.38 12.56 0.18
TPL-CSEP TPL-CSEP 0 12.38 0.00 0.00 0.00 12.46 0.08
TRG-AUG TRG-AUG 11614 35.11 35.40 36.18 35.40 35.88 0.77
TRG-CAUG TRG-CAUG 0 35.13 0.00 0.00 0.00 35.93 0.80
TRG-COCT TRG-COCT 0 35.48 0.00 35.48 35.48 36.56 1.08
TRG-CSEP TRG-CSEP 0 35.48 0.00 0.00 0.00 36.28 0.80
UBL-AUG UBL-AUG 258 186.22 189.89 190.70 186.55 188.52 2.30
UBL-CAUG UBL-CAUG 0 186.78 0.00 0.00 0.00 188.90 2.12
UBL-COCT UBL-COCT 0 188.60 0.00 188.60 188.60 192.20 3.60
UBL-CSEP UBL-CSEP 0 188.60 0.00 0.00 0.00 190.73 2.13

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