Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 07-03-2019

Karachi, March 07, 2019 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-MAR AICL-MAR 0 44.95 0.00 0.00 0.00 44.89 -0.06
AKBL-MAR AKBL-MAR 0 22.00 0.00 0.00 0.00 21.77 -0.23
AKBL-MARB AKBL-MARB 0 21.12 0.00 0.00 0.00 20.77 -0.35
ASL-MAR ASL-MAR 24 10.35 10.30 10.30 10.25 10.26 -0.09
ATRL-CAPR ATRL-CAPR 0 123.37 0.00 0.00 0.00 122.30 -1.07
ATRL-CMAR ATRL-CMAR 0 122.01 0.00 0.00 0.00 120.95 -1.06
ATRL-CMAY ATRL-CMAY 0 125.07 0.00 0.00 0.00 123.99 -1.08
ATRL-MAR ATRL-MAR 1130 121.60 122.55 122.75 120.21 120.69 -0.91
BAFL-CAPR BAFL-CAPR 0 49.34 0.00 0.00 0.00 48.71 -0.63
BAFL-CMAR BAFL-CMAR 0 48.80 0.00 0.00 0.00 48.17 -0.63
BAFL-CMAY BAFL-CMAY 0 50.02 0.00 0.00 0.00 49.38 -0.64
BAFL-MAR BAFL-MAR 0 48.10 0.00 0.00 0.00 48.19 0.09
BAFL-MARB BAFL-MARB 0 47.32 0.00 0.00 0.00 46.69 -0.63
BAHL-CMAY BAHL-CMAY 0 89.80 0.00 0.00 0.00 87.86 -1.94
BAHL-MAR BAHL-MAR 0 85.13 0.00 0.00 0.00 83.24 -1.89
BOP-CAPR BOP-CAPR 0 14.29 0.00 0.00 0.00 14.11 -0.18
BOP-CMAR BOP-CMAR 0 14.14 0.00 0.00 0.00 13.96 -0.18
BOP-CMAY BOP-CMAY 0 14.49 0.00 0.00 0.00 14.31 -0.18
BOP-MAR BOP-MAR 6720 14.06 14.14 14.18 13.82 13.88 -0.18
BYCO-CMAR BYCO-CMAR 0 8.95 0.00 0.00 0.00 8.82 -0.13
BYCO-MAR BYCO-MAR 37 8.93 9.00 9.00 8.77 8.85 -0.08
CHCC-MAR CHCC-MAR 54 69.46 70.25 70.25 68.10 68.31 -1.15
DCR-MAR DCR-MAR 0 11.82 0.00 0.00 0.00 11.85 0.03
DGKC-CAPR DGKC-CAPR 0 93.39 0.00 0.00 0.00 92.74 -0.65
DGKC-CMAR DGKC-CMAR 0 92.36 0.00 0.00 0.00 91.72 -0.64
DGKC-CMAY DGKC-CMAY 0 94.68 0.00 0.00 0.00 94.02 -0.66
DGKC-MAR DGKC-MAR 3226 91.82 93.34 93.80 91.01 91.22 -0.60
DOL-CAPR DOL-CAPR 0 22.83 0.00 0.00 0.00 23.48 0.65
DOL-CMAR DOL-CMAR 0 22.58 0.00 0.00 0.00 23.22 0.64
DOL-CMAY DOL-CMAY 0 23.14 0.00 0.00 0.00 23.81 0.67
DOL-MAR DOL-MAR 5679 22.45 22.51 23.42 22.40 23.11 0.66
EFERT-CAPR EFERT-CAPR 0 76.79 0.00 0.00 0.00 76.23 -0.56
EFERT-CMAR EFERT-CMAR 0 75.95 0.00 0.00 0.00 75.39 -0.56
EFERT-CMAY EFERT-CMAY 0 77.85 0.00 0.00 0.00 77.29 -0.56
EFERT-MAR EFERT-MAR 26 72.90 72.99 72.99 72.50 72.64 -0.26
EFOODS-MAR EFOODS-MAR 167 76.49 77.00 77.00 75.00 75.42 -1.07
ENGRO-CAPR ENGRO-CAPR 0 334.19 0.00 0.00 0.00 332.97 -1.22
ENGRO-CMAR ENGRO-CMAR 0 330.50 0.00 0.00 0.00 329.29 -1.21
ENGRO-CMAY ENGRO-CMAY 0 338.79 0.00 0.00 0.00 337.56 -1.23
ENGRO-MAR ENGRO-MAR 18 328.54 329.80 330.45 327.07 327.35 -1.19
EPCL-CAPR EPCL-CAPR 0 38.34 0.00 0.00 0.00 37.96 -0.38
EPCL-CMAR EPCL-CMAR 0 37.91 0.00 0.00 0.00 37.54 -0.37
EPCL-CMAY EPCL-CMAY 0 38.86 0.00 0.00 0.00 38.49 -0.37
EPCL-MAR EPCL-MAR 503 36.92 37.45 37.45 37.05 37.10 0.18
FABL-MAR FABL-MAR 2 23.70 23.12 23.12 23.12 23.12 -0.58
FATIMA-MAR FATIMA-MAR 0 32.93 0.00 0.00 0.00 32.28 -0.65
FCCL-CAPR FCCL-CAPR 0 21.91 0.00 0.00 0.00 21.77 -0.14
FCCL-CMAR FCCL-CMAR 0 21.67 0.00 0.00 0.00 21.53 -0.14
FCCL-CMAY FCCL-CMAY 0 22.21 0.00 0.00 0.00 22.07 -0.14
FCCL-MAR FCCL-MAR 1871 21.48 21.70 21.85 21.35 21.37 -0.11
FCCL-MARB FCCL-CMARB 1513 20.89 21.30 21.30 20.70 20.82 -0.07
FFBL-CAPR FFBL-CAPR 0 39.92 0.00 0.00 0.00 39.87 -0.05
FFBL-CMAR FFBL-CMAR 0 39.48 0.00 0.00 0.00 39.43 -0.05
FFBL-CMAY FFBL-CMAY 0 40.47 0.00 0.00 0.00 40.42 -0.05
FFBL-MAR FFBL-MAR 1 38.50 38.45 38.45 38.45 38.45 -0.05
FFC-CAPR FFC-CAPR 0 109.82 0.00 0.00 0.00 109.18 -0.64
FFC-CMAR FFC-CMAR 0 108.61 0.00 0.00 0.00 107.97 -0.64
FFC-CMAY FFC-CMAY 0 111.33 0.00 0.00 0.00 110.69 -0.64
FFC-MAR FFC-MAR 25 104.75 104.50 104.50 103.80 103.84 -0.91
FFL-MAR FFL-MAR 1048 30.21 30.49 30.55 29.91 30.06 -0.15
GATM-CAPR GATM-CAPR 0 58.01 0.00 0.00 0.00 57.93 -0.08
GATM-CMAR GATM-CMAR 0 57.37 0.00 0.00 0.00 57.29 -0.08
GATM-CMAY GATM-CMAY 0 58.81 0.00 0.00 0.00 58.73 -0.08
GATM-MAR GATM-MAR 6 57.13 57.49 57.49 56.53 56.83 -0.30
HASCOL-MAR HASCOL-MAR 23 144.50 144.95 145.90 144.20 144.48 -0.02
HBL-CAPR HBL-CAPR 0 139.44 0.00 0.00 0.00 139.25 -0.19
HBL-CMAR HBL-CMAR 0 137.90 0.00 0.00 0.00 137.71 -0.19
HBL-CMAY HBL-CMAY 0 141.36 0.00 0.00 0.00 141.17 -0.19
HBL-MAR HBL-MAR 448 136.54 137.00 137.99 136.06 136.46 -0.08
HBL-MARB HBL-MARB 770 135.80 137.35 137.40 135.75 135.79 -0.01
HMB-MAR HMB-MAR 0 41.01 0.00 0.00 0.00 40.89 -0.12
HMB-MARB HMB-MARB 0 39.01 0.00 0.00 0.00 38.89 -0.12
HUBC-CAPR HUBC-CAPR 0 88.54 0.00 0.00 0.00 86.71 -1.83
HUBC-CMAR HUBC-CMAR 0 87.57 0.00 0.00 0.00 85.75 -1.82
HUBC-CMAY HUBC-CMAY 0 89.76 0.00 0.00 0.00 87.90 -1.86
HUBC-MAR HUBC-MAR 20 86.75 86.30 86.50 85.55 85.55 -1.20
ISL-CAPR ISL-CAPR 0 68.38 0.00 0.00 0.00 67.55 -0.83
ISL-CMAR ISL-CMAR 0 67.63 0.00 0.00 0.00 66.80 -0.83
ISL-CMAY ISL-CMAY 0 69.32 0.00 0.00 0.00 68.48 -0.84
ISL-MAR ISL-MAR 1277 65.64 66.01 66.35 64.75 65.07 -0.57
KAPCO-MAR KAPCO-MAR 66 46.87 46.61 46.61 46.00 46.04 -0.83
KEL-CAPR KEL-CAPR 0 6.34 0.00 0.00 0.00 6.22 -0.12
KEL-CMAR KEL-CMAR 0 6.27 0.00 0.00 0.00 6.15 -0.12
KEL-CMAY KEL-CMAY 0 6.43 0.00 0.00 0.00 6.31 -0.12
KEL-MAR KEL-MAR 480 6.25 6.25 6.25 6.12 6.14 -0.11
LOTCHEM-CAPR LOTCHEM-CAPR 0 15.11 0.00 0.00 0.00 15.32 0.21
LOTCHEM-CMAR LOTCHEM-CMAR 0 14.94 0.00 0.00 0.00 15.15 0.21
LOTCHEM-CMAY LOTCHEM-CMAY 0 15.32 0.00 0.00 0.00 15.53 0.21
LOTCHEM-MAR LOTCHEM-MAR 4644 14.85 14.95 15.30 14.85 15.10 0.25
LUCK-CAPR LUCK-CAPR 0 483.26 0.00 0.00 0.00 476.46 -6.80
LUCK-CMAR LUCK-CMAR 0 477.93 0.00 0.00 0.00 471.20 -6.73
LUCK-CMAY LUCK-CMAY 0 489.92 0.00 0.00 0.00 483.04 -6.88
LUCK-MAR LUCK-MAR 507 475.61 478.00 479.97 469.01 469.89 -5.72
MCB-CAPR MCB-CAPR 0 204.27 0.00 0.00 0.00 204.21 -0.06
MCB-CMAR MCB-CMAR 0 202.02 0.00 0.00 0.00 201.95 -0.07
MCB-CMAY MCB-CMAY 0 207.09 0.00 0.00 0.00 207.03 -0.06
MCB-MAR MCB-MAR 63 201.00 201.50 201.50 200.50 201.00 0.00
MCB-MARB MCB-MARB 20 199.62 200.01 201.00 197.51 197.59 -2.03
MEBL-MAR MEBL-MAR 1 98.27 99.00 99.00 99.00 99.00 0.73
MEBL-MARB MEBL-MARB 1 96.70 97.00 97.00 97.00 97.00 0.30
MLCF-CAPR MLCF-CAPR 0 42.65 0.00 0.00 0.00 42.24 -0.41
MLCF-CMAR MLCF-CMAR 0 42.18 0.00 0.00 0.00 41.77 -0.41
MLCF-CMAY MLCF-CMAY 0 43.24 0.00 0.00 0.00 42.82 -0.42
MLCF-MAR MLCF-MAR 4157 42.03 42.60 43.00 41.57 41.75 -0.28
MUGHAL-MAR MUGHAL-MAR 139 40.03 40.60 40.60 39.55 39.55 -0.48
NBP-CAPR NBP-CAPR 0 43.90 0.00 0.00 0.00 43.27 -0.63
NBP-CMAR NBP-CMAR 0 43.42 0.00 0.00 0.00 42.79 -0.63
NBP-CMAY NBP-CMAY 0 44.50 0.00 0.00 0.00 43.86 -0.64
NBP-MAR NBP-MAR 140 43.49 43.40 43.40 42.31 42.68 -0.81
NCL-CAPR NCL-CAPR 0 54.72 0.00 0.00 0.00 53.81 -0.91
NCL-CMAR NCL-CMAR 0 54.12 0.00 0.00 0.00 53.22 -0.90
NCL-CMAY NCL-CMAY 0 55.48 0.00 0.00 0.00 54.55 -0.93
NCL-MAR NCL-MAR 1786 53.67 54.01 54.40 52.82 52.88 -0.79
NETSOL-MAR NETSOL-MAR 334 84.61 84.94 85.45 83.30 83.85 -0.76
NML-CAPR NML-CAPR 0 145.33 0.00 0.00 0.00 142.68 -2.65
NML-CMAR NML-CMAR 0 143.72 0.00 0.00 0.00 141.10 -2.62
NML-CMAY NML-CMAY 0 147.33 0.00 0.00 0.00 144.65 -2.68
NML-MAR NML-MAR 24 141.44 142.50 143.40 140.51 140.95 -0.49
NRSL-MAR NRSL-MAR 144 7.86 8.74 8.74 7.80 7.80 -0.06
OGDC-CAPR OGDC-CAPR 0 152.77 0.00 0.00 0.00 149.22 -3.55
OGDC-CMAR OGDC-CMAR 0 151.08 0.00 0.00 0.00 147.58 -3.50
OGDC-CMAY OGDC-CMAY 0 154.88 0.00 0.00 0.00 151.28 -3.60
OGDC-MAR OGDC-MAR 1241 150.03 150.75 151.80 146.00 146.93 -3.10
PAEL-CAPR PAEL-CAPR 0 24.91 0.00 0.00 0.00 24.63 -0.28
PAEL-CMAR PAEL-CMAR 0 24.64 0.00 0.00 0.00 24.35 -0.29
PAEL-CMAY PAEL-CMAY 0 25.25 0.00 0.00 0.00 24.97 -0.28
PAEL-MAR PAEL-MAR 4238 24.55 24.79 24.93 24.20 24.25 -0.30
PIBTL-MAR PIBTL-MAR 1465 10.78 10.94 10.94 10.55 10.60 -0.18
PIOC-CAPR PIOC-CAPR 0 41.30 0.00 0.00 0.00 40.73 -0.57
PIOC-CMAR PIOC-CMAR 0 40.84 0.00 0.00 0.00 40.28 -0.56
PIOC-CMAY PIOC-CMAY 0 41.87 0.00 0.00 0.00 41.29 -0.58
PIOC-MAR PIOC-MAR 208 40.69 41.25 41.67 39.87 40.26 -0.43
POL-MAR POL-MAR 1 459.14 456.00 456.00 456.00 456.00 -3.14
POWER-CAPR POWER-CAPR 0 8.16 0.00 0.00 0.00 8.04 -0.12
POWER-CMAR POWER-CMAR 0 8.07 0.00 0.00 0.00 7.95 -0.12
POWER-CMAY POWER-CMAY 0 8.27 0.00 0.00 0.00 8.15 -0.12
POWER-MAR POWER-MAR 391 8.04 8.05 8.07 7.90 7.92 -0.12
PPL-CAPR PPL-CAPR 0 185.93 0.00 0.00 0.00 183.75 -2.18
PPL-CMAR PPL-CMAR 0 183.88 0.00 0.00 0.00 181.72 -2.16
PPL-CMAY PPL-CMAY 0 188.49 0.00 0.00 0.00 186.29 -2.20
PPL-MAR PPL-MAR 115 183.06 182.50 182.60 181.00 181.32 -1.74
PRL-CAPR PRL-CAPR 0 24.42 0.00 0.00 0.00 23.74 -0.68
PRL-CMAR PRL-CMAR 0 24.15 0.00 0.00 0.00 23.48 -0.67
PRL-CMAY PRL-CMAY 0 24.76 0.00 0.00 0.00 24.07 -0.69
PRL-MAR PRL-MAR 241 24.05 24.00 24.00 23.25 23.46 -0.59
PSO-CAPR PSO-CAPR 0 233.27 0.00 0.00 0.00 229.40 -3.87
PSO-CMAR PSO-CMAR 0 230.70 0.00 0.00 0.00 226.87 -3.83
PSO-CMAY PSO-CMAY 0 236.49 0.00 0.00 0.00 232.57 -3.92
PSO-MAR PSO-MAR 406 229.06 231.00 231.00 225.65 226.33 -2.73
PTC-MAR PTC-MAR 1 9.70 9.71 9.71 9.71 9.71 0.01
SEARL-MAR SEARL-MAR 631 249.76 252.50 253.30 248.20 248.84 -0.92
SNGP-MAR SNGP-MAR 1011 76.23 76.50 77.87 74.50 75.24 -0.99
SPL-MAR SPL-MAR 7 22.81 23.15 23.30 23.15 23.30 0.49
SSGC-MAR SSGC-MAR 1426 22.78 22.96 23.43 22.90 22.99 0.21
STCL-MAR STCL-MAR 362 14.11 14.27 14.46 13.90 14.31 0.20
STPL-CMAY STPL-CMAY 0 21.45 0.00 0.00 0.00 20.93 -0.52
STPL-MAR STPL-MAR 6559 20.80 21.02 21.47 20.11 20.39 -0.41
SYS-MAR SYS-MAR 0 107.07 0.00 0.00 0.00 106.11 -0.96
TRG-CAPR TRG-CAPR 0 24.84 0.00 0.00 0.00 24.45 -0.39
TRG-CMAR TRG-CMAR 0 24.56 0.00 0.00 0.00 24.18 -0.38
TRG-CMAY TRG-CMAY 0 25.18 0.00 0.00 0.00 24.79 -0.39
TRG-MAR TRG-MAR 5698 24.54 24.70 24.87 24.00 24.15 -0.39
UBL-CAPR UBL-CAPR 0 142.90 0.00 0.00 0.00 140.87 -2.03
UBL-CMAR UBL-CMAR 0 141.32 0.00 0.00 0.00 139.32 -2.00
UBL-CMAY UBL-CMAY 0 144.87 0.00 0.00 0.00 142.82 -2.05
UBL-MAR UBL-MAR 369 140.05 140.20 140.60 137.50 138.73 -1.32
UBL-MARB UBL-MARB 366 138.09 138.14 138.50 135.50 136.51 -1.58
UNITY-MAR UNITY-MAR 2515 17.52 17.75 17.80 17.45 17.61 0.09
UNITY-MARB UNITY-MARB 4295 12.73 12.99 13.25 12.80 13.03 0.30

For more information, contact:
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