Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 05-08-2016

Karachi, August 05, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-AUG AICL-AUG 26 52.02 52.00 52.00 51.90 51.93 -0.09
AICL-CAUG AICL-CAUG 0 52.08 0.00 0.00 0.00 51.92 -0.16
AICL-COCT AICL-COCT 0 53.00 0.00 0.00 0.00 52.83 -0.17
AICL-CSEP AICL-CSEP 0 52.59 0.00 0.00 0.00 52.43 -0.16
AKBL-AUG AKBL-AUG 31 19.31 19.99 19.99 19.21 19.34 0.03
AKBL-CAUG AKBL-CAUG 0 19.28 0.00 0.00 0.00 19.34 0.06
AKBL-COCT AKBL-COCT 0 19.62 0.00 0.00 0.00 19.68 0.06
AKBL-CSEP AKBL-CSEP 0 19.47 0.00 0.00 0.00 19.53 0.06
ATRL-AUG ATRL-AUG 724 307.40 308.01 308.79 304.00 305.14 -2.26
ATRL-CAUG ATRL-CAUG 0 307.52 0.00 0.00 0.00 305.31 -2.21
ATRL-COCT ATRL-COCT 0 312.91 0.00 0.00 0.00 310.67 -2.24
ATRL-CSEP ATRL-CSEP 0 310.51 0.00 0.00 0.00 308.29 -2.22
BAFL-AUG BAFL-AUG 1 29.00 28.70 28.70 28.70 28.70 -0.30
BAFL-CAUG BAFL-CAUG 0 29.13 0.00 0.00 0.00 29.01 -0.12
BAFL-COCT BAFL-COCT 0 29.64 0.00 0.00 0.00 29.52 -0.12
BAFL-CSEP BAFL-CSEP 0 29.41 0.00 0.00 0.00 29.29 -0.12
BOP-AUG BOP-AUG 199 8.52 8.49 8.55 8.43 8.45 -0.07
BOP-CAUG BOP-CAUG 0 8.52 0.00 0.00 0.00 8.44 -0.08
BOP-COCT BOP-COCT 0 8.67 0.00 0.00 0.00 8.59 -0.08
BOP-CSEP BOP-CSEP 0 8.60 0.00 0.00 0.00 8.52 -0.08
CHCC-AUG CHCC-AUG 317 129.46 129.50 130.00 127.49 128.53 -0.93
CHCC-CAUG CHCC-CAUG 0 129.70 0.00 0.00 0.00 128.72 -0.98
CHCC-COCT CHCC-COCT 0 131.97 0.00 0.00 0.00 130.98 -0.99
CHCC-CSEP CHCC-CSEP 0 130.96 0.00 0.00 0.00 129.97 -0.99
DCL-AUG DCL-AUG 33754 17.21 17.34 17.63 16.50 16.73 -0.48
DCL-CAUG DCL-CAUG 0 17.23 0.00 0.00 0.00 16.69 -0.54
DCL-COCT DCL-COCT 0 17.53 0.00 0.00 0.00 16.99 -0.54
DCL-CSEP DCL-CSEP 0 17.40 0.00 0.00 0.00 16.86 -0.54
DGKC-AUG DGKC-AUG 2330 208.43 208.15 208.75 205.50 206.73 -1.70
DGKC-CAUG DGKC-CAUG 0 208.77 0.00 0.00 0.00 206.77 -2.00
DGKC-COCT DGKC-COCT 0 212.42 0.00 0.00 0.00 210.40 -2.02
DGKC-CSEP DGKC-CSEP 0 210.80 0.00 0.00 0.00 208.79 -2.01
EFERT-AUG EFERT-AUG 1695 67.87 68.00 68.40 67.50 68.00 0.13
EFERT-CAUG EFERT-CAUG 0 68.06 0.00 0.00 0.00 68.11 0.05
EFERT-COCT EFERT-COCT 0 69.25 0.00 0.00 0.00 69.31 0.06
EFERT-CSEP EFERT-CSEP 0 68.72 0.00 0.00 0.00 68.77 0.05
EFOODS-AUG EFOODS-AUG 176 145.26 145.40 145.40 144.30 144.49 -0.77
EFOODS-CAUG EFOODS-CAUG 0 145.44 0.00 0.00 0.00 144.47 -0.97
EFOODS-COCT EFOODS-COCT 0 147.98 0.00 0.00 0.00 147.00 -0.98
EFOODS-CSEP EFOODS-CSEP 0 146.85 0.00 0.00 0.00 145.87 -0.98
ENGRO-AUG ENGRO-AUG 548 332.18 331.50 332.75 330.51 332.08 -0.10
ENGRO-CAUG ENGRO-CAUG 0 332.12 0.00 0.00 0.00 331.97 -0.15
ENGRO-COCT ENGRO-COCT 0 337.93 0.00 0.00 0.00 337.80 -0.13
ENGRO-CSEP ENGRO-CSEP 0 335.35 0.00 0.00 0.00 335.21 -0.14
FABL-AUG FABL-AUG 88 14.12 14.07 14.12 14.00 14.00 -0.12
FABL-CAUG FABL-CAUG 0 14.17 0.00 0.00 0.00 14.03 -0.14
FABL-COCT FABL-COCT 0 14.42 0.00 0.00 0.00 14.27 -0.15
FABL-CSEP FABL-CSEP 0 14.31 0.00 0.00 0.00 14.17 -0.14
FATIMA-AUG FATIMA-AUG 82 35.00 35.00 35.00 34.70 34.70 -0.30
FATIMA-CAUG FATIMA-CAUG 0 35.00 0.00 0.00 0.00 34.71 -0.29
FATIMA-COCT FATIMA-COCT 0 35.62 0.00 0.00 0.00 35.32 -0.30
FATIMA-CSEP FATIMA-CSEP 0 35.34 0.00 0.00 0.00 35.05 -0.29
FCCL-AUG FCCL-AUG 358 38.50 38.49 38.49 37.75 38.11 -0.39
FCCL-CAUG FCCL-CAUG 0 38.50 0.00 0.00 0.00 38.15 -0.35
FCCL-COCT FCCL-COCT 0 39.18 0.00 0.00 0.00 38.82 -0.36
FCCL-CSEP FCCL-CSEP 0 38.88 0.00 0.00 0.00 38.52 -0.36
FFBL-AUG FFBL-AUG 143 55.16 55.44 55.58 54.88 55.35 0.19
FFBL-CAUG FFBL-CAUG 0 55.36 0.00 0.00 0.00 55.33 -0.03
FFBL-COCT FFBL-COCT 0 56.33 0.00 0.00 0.00 56.30 -0.03
FFBL-CSEP FFBL-CSEP 0 55.90 0.00 0.00 0.00 55.87 -0.03
FFC-AUG FFC-AUG 25 113.87 114.00 114.00 113.84 113.90 0.03
FFC-CAUG FFC-CAUG 0 113.87 0.00 0.00 0.00 113.68 -0.19
FFC-COCT FFC-COCT 0 115.87 0.00 0.00 0.00 115.68 -0.19
FFC-CSEP FFC-CSEP 0 114.98 0.00 0.00 0.00 114.79 -0.19
HASCOL-AUG HASCOL-AUG 144 231.61 232.32 233.40 229.40 230.72 -0.89
HASCOL-CAUG HASCOL-CAUG 0 231.60 0.00 0.00 0.00 230.60 -1.00
HASCOL-COCT HASCOL-COCT 0 235.65 0.00 0.00 0.00 234.64 -1.01
HASCOL-CSEP HASCOL-CSEP 0 233.85 0.00 0.00 0.00 232.84 -1.01
HBL-AUG HBL-AUG 36 215.87 216.10 217.25 215.10 215.30 -0.57
HBL-CAUG HBL-CAUG 0 216.07 0.00 0.00 0.00 216.09 0.02
HBL-COCT HBL-COCT 0 219.85 0.00 0.00 0.00 219.89 0.04
HBL-CSEP HBL-CSEP 0 218.17 0.00 0.00 0.00 218.20 0.03
HUBC-AUG HUBC-AUG 82 128.59 129.50 132.75 129.50 130.00 1.41
HUBC-CAUG HUBC-CAUG 0 128.68 0.00 0.00 0.00 130.45 1.77
HUBC-COCT HUBC-COCT 0 130.93 0.00 0.00 0.00 132.74 1.81
HUBC-CSEP HUBC-CSEP 0 129.93 0.00 0.00 0.00 131.72 1.79
HUMNL-CAUG HUMNL-CAUG 0 11.02 0.00 0.00 0.00 11.01 -0.01
HUMNL-CSEP HUMNL-CSEP 0 11.13 0.00 0.00 0.00 11.12 -0.01
ISL-AUG ISL-AUG 112 43.93 43.99 44.17 43.80 43.82 -0.11
ISL-CAUG ISL-CAUG 0 43.98 0.00 0.00 0.00 43.76 -0.22
ISL-COCT ISL-COCT 0 44.75 0.00 0.00 0.00 44.53 -0.22
ISL-CSEP ISL-CSEP 0 44.40 0.00 0.00 0.00 44.19 -0.21
KEL-AUG KEL-AUG 21037 8.25 8.28 8.77 8.20 8.70 0.45
KEL-CAUG KEL-CAUG 0 8.25 0.00 0.00 0.00 8.70 0.45
KEL-COCT KEL-COCT 0 8.39 0.00 0.00 0.00 8.85 0.46
KEL-CSEP KEL-CSEP 0 8.33 0.00 0.00 0.00 8.78 0.45
MLCF-AUG MLCF-AUG 763 108.51 108.50 109.25 107.51 108.80 0.29
MLCF-CAUG MLCF-CAUG 0 108.88 0.00 0.00 0.00 109.09 0.21
MLCF-COCT MLCF-COCT 0 110.78 0.00 0.00 0.00 111.00 0.22
MLCF-CSEP MLCF-CSEP 0 109.93 0.00 0.00 0.00 110.15 0.22
NCL-AUG NCL-AUG 671 43.71 43.80 44.20 43.18 43.62 -0.09
NCL-CAUG NCL-CAUG 0 43.72 0.00 0.00 0.00 43.55 -0.17
NCL-COCT NCL-COCT 0 44.48 0.00 0.00 0.00 44.32 -0.16
NCL-CSEP NCL-CSEP 0 44.14 0.00 0.00 0.00 43.98 -0.16
NML-AUG NML-AUG 957 121.03 122.17 123.50 120.75 122.15 1.12
NML-CAUG NML-CAUG 0 121.30 0.00 0.00 0.00 122.26 0.96
NML-COCT NML-COCT 0 123.42 0.00 0.00 0.00 124.41 0.99
NML-CSEP NML-CSEP 0 122.48 0.00 0.00 0.00 123.45 0.97
OGDC-AUG OGDC-AUG 249 135.46 136.20 136.45 135.70 135.94 0.48
OGDC-CAUG OGDC-CAUG 0 135.68 0.00 0.00 0.00 136.20 0.52
OGDC-COCT OGDC-COCT 0 138.06 0.00 0.00 0.00 138.59 0.53
OGDC-CSEP OGDC-CSEP 0 137.00 0.00 0.00 0.00 137.53 0.53
PAEL-AUG PAEL-AUG 3336 72.60 72.78 73.04 72.30 72.63 0.03
PAEL-CAUG PAEL-CAUG 0 72.60 0.00 0.00 0.00 72.72 0.12
PAEL-COCT PAEL-COCT 0 73.87 0.00 0.00 0.00 73.99 0.12
PAEL-CSEP PAEL-CSEP 0 73.31 0.00 0.00 0.00 73.42 0.11
PAKCEM-AUG PAKCEM-AUG 230 20.79 20.90 21.19 20.26 20.88 0.09
PAKCEM-CAUG PAKCEM-CAUG 0 20.79 0.00 0.00 0.00 20.93 0.14
PAKCEM-COCT PAKCEM-COCT 0 21.16 0.00 0.00 0.00 21.29 0.13
PAKCEM-CSEP PAKCEM-CSEP 0 20.99 0.00 0.00 0.00 21.13 0.14
PIOC-AUG PIOC-AUG 91 118.54 118.00 118.00 113.90 114.32 -4.22
PIOC-CAUG PIOC-CAUG 0 118.49 0.00 0.00 0.00 114.65 -3.84
PIOC-COCT PIOC-COCT 0 120.57 0.00 0.00 0.00 116.66 -3.91
PIOC-CSEP PIOC-CSEP 0 119.64 0.00 0.00 0.00 115.77 -3.87
POWER-AUG POWER-AUG 400 11.31 11.35 11.35 11.13 11.20 -0.11
POWER-CAUG POWER-CAUG 0 11.36 0.00 0.00 0.00 11.16 -0.20
POWER-COCT POWER-COCT 0 11.56 0.00 0.00 0.00 11.36 -0.20
POWER-CSEP POWER-CSEP 0 11.47 0.00 0.00 0.00 11.27 -0.20
PPL-AUG PPL-AUG 92 156.45 156.99 157.50 156.00 156.86 0.41
PPL-CAUG PPL-CAUG 0 156.49 0.00 0.00 0.00 157.40 0.91
PPL-COCT PPL-COCT 0 159.23 0.00 0.00 0.00 160.16 0.93
PPL-CSEP PPL-CSEP 0 158.01 0.00 0.00 0.00 158.93 0.92
PSO-AUG PSO-AUG 771 414.75 415.00 415.50 410.75 414.26 -0.49
PSO-CAUG PSO-CAUG 0 414.48 0.00 0.00 0.00 414.11 -0.37
PSO-COCT PSO-COCT 0 421.73 0.00 0.00 0.00 421.38 -0.35
PSO-CSEP PSO-CSEP 0 418.51 0.00 0.00 0.00 418.15 -0.36
PTC-AUG PTC-AUG 277 15.51 15.41 15.58 15.40 15.49 -0.02
PTC-CAUG PTC-CAUG 0 16.58 0.00 0.00 0.00 16.46 -0.12
PTC-COCT PTC-COCT 0 16.87 0.00 0.00 0.00 16.75 -0.12
PTC-CSEP PTC-CSEP 0 16.74 0.00 0.00 0.00 16.62 -0.12
SEARL-AUG SEARL-AUG 231 584.27 583.99 584.00 578.11 579.84 -4.43
SEARL-CAUG SEARL-CAUG 0 584.24 0.00 0.00 0.00 579.68 -4.56
SEARL-COCT SEARL-COCT 0 594.46 0.00 0.00 0.00 589.86 -4.60
SEARL-CSEP SEARL-CSEP 0 589.92 0.00 0.00 0.00 585.34 -4.58
SNGP-AUG SNGP-AUG 12088 46.20 46.25 46.50 45.51 45.62 -0.58
SNGP-CAUG SNGP-CAUG 0 46.28 0.00 0.00 0.00 45.63 -0.65
SNGP-COCT SNGP-COCT 0 47.09 0.00 0.00 0.00 46.44 -0.65
SNGP-CSEP SNGP-CSEP 0 46.73 0.00 0.00 0.00 46.08 -0.65
SSGC-AUG SSGC-AUG 2727 31.25 31.30 31.35 30.85 31.11 -0.14
SSGC-CAUG SSGC-CAUG 0 31.28 0.00 0.00 0.00 31.05 -0.23
SSGC-COCT SSGC-COCT 0 31.83 0.00 0.00 0.00 31.60 -0.23
SSGC-CSEP SSGC-CSEP 0 31.59 0.00 0.00 0.00 31.36 -0.23
TPL-AUG TPL-AUG 1305 12.67 12.60 12.79 12.10 12.51 -0.16
TPL-CAUG TPL-CAUG 0 12.64 0.00 0.00 0.00 12.53 -0.11
TPL-COCT TPL-COCT 0 12.87 0.00 0.00 0.00 12.75 -0.12
TPL-CSEP TPL-CSEP 0 12.77 0.00 0.00 0.00 12.65 -0.12
TRG-AUG TRG-AUG 3096 35.94 35.82 35.98 35.46 35.61 -0.33
TRG-CAUG TRG-CAUG 0 35.90 0.00 0.00 0.00 35.58 -0.32
TRG-COCT TRG-COCT 0 36.53 0.00 0.00 0.00 36.20 -0.33
TRG-CSEP TRG-CSEP 0 36.25 0.00 0.00 0.00 35.93 -0.32
UBL-AUG UBL-AUG 193 188.62 189.50 191.74 189.50 191.32 2.70
UBL-CAUG UBL-CAUG 0 190.51 0.00 0.00 0.00 191.89 1.38
UBL-COCT UBL-COCT 0 193.85 0.00 0.00 0.00 195.26 1.41
UBL-CSEP UBL-CSEP 0 192.36 0.00 0.00 0.00 193.76 1.40

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