Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 07-11-2019

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


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ASTL-CNOV ASTL-CNOV 0 32.36 0.00 0.00 0.00 32.31 -0.05
ASTL-NOV ASTL-NOV 5616 31.83 31.66 32.49 31.05 31.85 0.02
ATRL-NOV ATRL-NOV 7347 99.61 100.65 100.70 94.81 95.47 -4.14
BAFL-CDEC BAFL-CDEC 0 44.23 0.00 0.00 0.00 44.28 0.05
BAFL-CJAN BAFL-CJAN 0 44.95 0.00 0.00 0.00 45.01 0.06
BAFL-CNOV BAFL-CNOV 0 43.65 0.00 0.00 0.00 43.70 0.05
BAFL-NOV BAFL-NOV 0 42.50 0.00 0.00 0.00 43.72 1.22
BAHL-CDEC BAHL-CDEC 0 71.12 0.00 0.00 0.00 70.63 -0.49
BAHL-CJAN BAHL-CJAN 0 72.29 0.00 0.00 0.00 71.80 -0.49
BAHL-CNOV BAHL-CNOV 0 70.19 0.00 0.00 0.00 69.71 -0.48
BAHL-NOV BAHL-NOV 74 70.22 68.05 69.75 67.00 69.75 -0.47
BOP-CDEC BOP-CDEC 0 10.31 0.00 0.00 0.00 10.15 -0.16
BOP-CJAN BOP-CJAN 0 10.48 0.00 0.00 0.00 10.32 -0.16
BOP-CNOV BOP-CNOV 0 10.18 0.00 0.00 0.00 10.02 -0.16
BOP-NOV BOP-NOV 1705 10.17 10.12 10.15 9.98 10.00 -0.17
CHCC-NOV CHCC-NOV 3814 43.18 43.45 43.45 41.70 43.00 -0.18
DCR-NOV DCR-NOV 0 11.73 0.00 0.00 0.00 11.77 0.04
DGKC-CDEC DGKC-CDEC 0 70.32 0.00 0.00 0.00 67.01 -3.31
DGKC-CJAN DGKC-CJAN 0 71.48 0.00 0.00 0.00 68.11 -3.37
DGKC-CNOV DGKC-CNOV 0 69.40 0.00 0.00 0.00 66.13 -3.27
DGKC-NOV DGKC-NOV 11724 67.38 68.25 68.25 64.65 64.99 -2.39
DOL-CDEC DOL-CDEC 0 16.72 0.00 0.00 0.00 16.34 -0.38
DOL-CNOV DOL-CNOV 0 16.50 0.00 0.00 0.00 16.12 -0.38
DOL-NOV DOL-NOV 534 16.41 16.10 16.30 15.90 16.00 -0.41
EFERT-CDEC EFERT-CDEC 0 77.03 0.00 0.00 0.00 78.33 1.30
EFERT-CJAN EFERT-CJAN 0 78.29 0.00 0.00 0.00 79.62 1.33
EFERT-CNOV EFERT-CNOV 0 76.02 0.00 0.00 0.00 77.30 1.28
EFERT-NOV EFERT-NOV 596 69.81 70.00 71.40 69.75 71.17 1.36
ENGRO-CDEC ENGRO-CDEC 0 320.30 0.00 0.00 0.00 323.99 3.69
ENGRO-CJAN ENGRO-CJAN 0 325.56 0.00 0.00 0.00 329.32 3.76
ENGRO-CNOV ENGRO-CNOV 0 316.10 0.00 0.00 0.00 319.73 3.63
ENGRO-NOV ENGRO-NOV 839 313.41 311.21 319.86 311.20 316.09 2.68
EPCL-CDEC EPCL-CDEC 0 31.33 0.00 0.00 0.00 30.81 -0.52
EPCL-CJAN EPCL-CJAN 0 31.85 0.00 0.00 0.00 31.32 -0.53
EPCL-CNOV EPCL-CNOV 0 30.92 0.00 0.00 0.00 30.40 -0.52
EPCL-NOV EPCL-NOV 1740 30.21 30.21 30.21 29.45 29.87 -0.34
FCCL-CDEC FCCL-CDEC 0 16.77 0.00 0.00 0.00 16.07 -0.70
FCCL-CJAN FCCL-CJAN 0 17.04 0.00 0.00 0.00 16.33 -0.71
FCCL-CNOV FCCL-CNOV 0 16.55 0.00 0.00 0.00 15.86 -0.69
FCCL-NOV FCCL-NOV 4009 16.47 16.48 16.48 15.70 15.75 -0.72
FCEPL-CNOV FCEPL-CNOV 0 70.87 0.00 0.00 0.00 71.15 0.28
FCEPL-NOV FCEPL-NOV 344 70.34 69.10 71.50 69.00 71.04 0.70
FFBL-NOV FFBL-NOV 1688 19.29 19.50 19.90 19.01 19.06 -0.23
FFC-CDEC FFC-CDEC 0 98.62 0.00 0.00 0.00 99.35 0.73
FFC-CJAN FFC-CJAN 0 100.24 0.00 0.00 0.00 100.98 0.74
FFC-CNOV FFC-CNOV 0 97.33 0.00 0.00 0.00 98.04 0.71
FFC-NOV FFC-NOV 3 96.98 97.01 97.48 97.01 97.17 0.19
FFL-NOV FFL-NOV 1482 11.84 11.90 11.90 11.50 11.52 -0.32
GATM-CNOV GATM-CNOV 0 37.72 0.00 0.00 0.00 37.25 -0.47
GATM-NOV GATM-NOV 30 37.66 37.20 37.20 37.20 37.20 -0.46
GHNI-NOV GHNI-NOV 524 80.95 82.25 82.25 78.01 80.63 -0.32
GTYR-NOV GTYR-NOV 204 44.92 45.10 45.10 44.02 44.47 -0.45
HASCOL-CDEC HASCOL-CDEC 0 36.20 0.00 0.00 0.00 37.95 1.75
HASCOL-CNOV HASCOL-CNOV 0 35.73 0.00 0.00 0.00 37.45 1.72
HASCOL-NOV HASCOL-NOV 9125 35.04 35.50 36.79 35.15 36.79 1.75
HBL-CDEC HBL-CDEC 0 137.87 0.00 0.00 0.00 137.09 -0.78
HBL-CJAN HBL-CJAN 0 140.13 0.00 0.00 0.00 139.35 -0.78
HBL-CNOV HBL-CNOV 0 136.06 0.00 0.00 0.00 135.29 -0.77
HBL-NOV HBL-NOV 64 134.00 133.80 135.50 133.80 134.60 0.60
HMB-NOV HMB-NOV 0 32.13 0.00 0.00 0.00 31.95 -0.18
HUBC-CDEC HUBC-CDEC 0 77.66 0.00 0.00 0.00 78.48 0.82
HUBC-CJAN HUBC-CJAN 0 78.94 0.00 0.00 0.00 79.76 0.82
HUBC-CNOV HUBC-CNOV 0 76.64 0.00 0.00 0.00 77.44 0.80
HUBC-NOV HUBC-NOV 26 76.00 76.00 77.00 75.75 76.32 0.32
INIL-NOV INIL-NOV 159 81.83 81.50 81.50 80.25 81.39 -0.44
ISL-CDEC ISL-CDEC 0 45.51 0.00 0.00 0.00 44.04 -1.47
ISL-CJAN ISL-CJAN 0 46.26 0.00 0.00 0.00 44.77 -1.49
ISL-CNOV ISL-CNOV 0 44.91 0.00 0.00 0.00 43.46 -1.45
ISL-NOV ISL-NOV 5089 44.61 44.30 44.35 43.20 43.39 -1.22
KAPCO-CDEC KAPCO-CDEC 0 33.59 0.00 0.00 0.00 33.65 0.06
KAPCO-CNOV KAPCO-CNOV 0 33.15 0.00 0.00 0.00 33.21 0.06
KAPCO-NOV KAPCO-NOV 20 32.76 32.75 33.00 32.62 32.81 0.05
KEL-CDEC KEL-CDEC 0 4.01 0.00 0.00 0.00 3.96 -0.05
KEL-CJAN KEL-CJAN 0 4.07 0.00 0.00 0.00 4.03 -0.04
KEL-CNOV KEL-CNOV 0 3.96 0.00 0.00 0.00 3.91 -0.05
KEL-NOV KEL-NOV 129 3.95 4.09 4.09 3.87 3.90 -0.05
KOHC-NOV KOHC-NOV 129 68.23 66.66 68.00 65.56 67.50 -0.73
LOTCHEM-CDEC LOTCDEC-CDEC 0 17.15 0.00 0.00 0.00 16.89 -0.26
LOTCHEM-CJAN LOTCHEM-CJAN 0 17.43 0.00 0.00 0.00 17.17 -0.26
LOTCHEM-CNOV LOTCHEM-CNOV 0 16.92 0.00 0.00 0.00 16.67 -0.25
LOTCHEM-NOV LOTCHEM-NOV 2858 15.43 15.40 15.40 15.05 15.18 -0.25
LUCK-CDEC LUCK-CDEC 0 390.96 0.00 0.00 0.00 387.01 -3.95
LUCK-CJAN LUCK-CJAN 0 397.37 0.00 0.00 0.00 393.37 -4.00
LUCK-CNOV LUCK-CNOV 0 385.83 0.00 0.00 0.00 381.93 -3.90
LUCK-NOV LUCK-NOV 732 382.86 382.80 382.80 376.20 379.45 -3.41
MCB-CDEC MCB-CDEC 0 192.47 0.00 0.00 0.00 193.02 0.55
MCB-CJAN MCB-CJAN 0 195.63 0.00 0.00 0.00 196.19 0.56
MCB-CNOV MCB-CNOV 0 189.94 0.00 0.00 0.00 190.48 0.54
MCB-NOV MCB-NOV 4 189.99 186.50 187.50 186.50 187.50 -2.49
MEBL-CDEC MEBL-CDEC 0 80.11 0.00 0.00 0.00 79.74 -0.37
MEBL-CJAN MEBL-CJAN 0 81.43 0.00 0.00 0.00 81.05 -0.38
MEBL-CNOV MEBL-CNOV 0 79.06 0.00 0.00 0.00 78.70 -0.36
MEBL-NOV MEBL-NOV 2 79.10 78.00 78.00 78.00 78.00 -1.10
MLCF-CDEC MLCF-CDEC 0 20.59 0.00 0.00 0.00 20.02 -0.57
MLCF-CJAN MLCF-CJAN 0 20.93 0.00 0.00 0.00 20.35 -0.58
MLCF-CNOV MLCF-CNOV 0 20.32 0.00 0.00 0.00 19.76 -0.56
MLCF-NOV MLCF-NOV 14492 19.67 20.00 20.00 18.79 19.07 -0.60
MUGHAL-CNOV MUGHAL-CNOV 0 36.03 0.00 0.00 0.00 35.62 -0.41
MUGHAL-NOV MUGHAL-NOV 597 35.22 35.51 35.75 34.67 35.09 -0.13
NBP-CDEC NBP-CDEC 0 37.07 0.00 0.00 0.00 37.37 0.30
NBP-CJAN NBP-CJAN 0 37.68 0.00 0.00 0.00 37.98 0.30
NBP-CNOV NBP-CNOV 0 36.59 0.00 0.00 0.00 36.88 0.29
NBP-NOV NBP-NOV 772 36.40 36.30 36.86 35.51 36.70 0.30
NCL-CDEC NCL-CDEC 0 35.39 0.00 0.00 0.00 35.32 -0.07
NCL-CJAN NCL-CJAN 0 35.97 0.00 0.00 0.00 35.90 -0.07
NCL-CNOV NCL-CNOV 0 34.93 0.00 0.00 0.00 34.86 -0.07
NCL-NOV NCL-NOV 435 34.73 34.50 35.00 34.40 34.88 0.15
NETSOL-NOV NETSOL-NOV 125 59.00 58.00 58.80 58.00 58.17 -0.83
NML-CDEC NML-CDEC 0 89.47 0.00 0.00 0.00 89.65 0.18
NML-CJAN NML-CJAN 0 90.94 0.00 0.00 0.00 91.13 0.19
NML-CNOV NML-CNOV 0 88.30 0.00 0.00 0.00 88.47 0.17
NML-NOV NML-NOV 215 87.87 87.87 88.40 86.36 87.16 -0.71
NRL-NOV NRL-NOV 1880 127.14 127.35 127.35 120.79 120.94 -6.20
OGDC-CDEC OGDC-CDEC 0 132.50 0.00 0.00 0.00 131.67 -0.83
OGDC-CJAN OGDC-CJAN 0 134.67 0.00 0.00 0.00 133.83 -0.84
OGDC-CNOV OGDC-CNOV 0 130.76 0.00 0.00 0.00 129.94 -0.82
OGDC-NOV OGDC-NOV 835 130.39 130.60 130.85 128.10 128.91 -1.48
PAEL-CDEC PAEL-CDEC 0 20.56 0.00 0.00 0.00 20.52 -0.04
PAEL-CJAN PAEL-CJAN 0 20.90 0.00 0.00 0.00 20.86 -0.04
PAEL-CNOV PAEL-CNOV 0 20.29 0.00 0.00 0.00 20.25 -0.04
PAEL-NOV PAEL-NOV 27960 20.16 20.24 20.80 20.02 20.18 0.02
PIBTL-NOV PIBTL-NOV 5433 10.67 10.57 10.70 10.19 10.37 -0.30
PIOC-CDEC PIOC-CDEC 0 28.26 0.00 0.00 0.00 27.51 -0.75
PIOC-CNOV PIOC-CNOV 0 27.89 0.00 0.00 0.00 27.15 -0.74
PIOC-NOV PIOC-NOV 2932 27.55 27.95 27.97 26.70 27.08 -0.47
POL-NOV POL-NOV 22 398.26 398.02 405.50 396.00 403.50 5.24
PPL-CDEC PPL-CDEC 0 120.44 0.00 0.00 0.00 120.36 -0.08
PPL-CJAN PPL-CJAN 0 122.42 0.00 0.00 0.00 122.34 -0.08
PPL-CNOV PPL-CNOV 0 118.86 0.00 0.00 0.00 118.78 -0.08
PPL-NOV PPL-NOV 722 118.46 119.80 119.80 117.50 118.12 -0.34
PSMC-NOV PSMC-NOV 319 175.02 179.89 179.89 172.50 172.50 -2.52
PSO-CDEC PSO-CDEC 0 160.87 0.00 0.00 0.00 165.69 4.82
PSO-CJAN PSO-CJAN 0 163.51 0.00 0.00 0.00 168.41 4.90
PSO-CNOV PSO-CNOV 0 158.76 0.00 0.00 0.00 163.51 4.75
PSO-NOV PSO-NOV 3794 157.49 162.25 163.50 159.70 161.84 4.35
SEARL-CDEC SEARL-CDEC 0 179.96 0.00 0.00 0.00 177.38 -2.58
SEARL-CJAN SEARL-CJAN 0 182.92 0.00 0.00 0.00 180.30 -2.62
SEARL-CNOV SEARL-CNOV 0 177.60 0.00 0.00 0.00 175.05 -2.55
SEARL-NOV SEARL-NOV 2268 176.01 175.20 175.20 171.60 173.67 -2.34
SSGC-NOV SSGC-NOV 718 19.11 19.00 19.55 19.00 19.35 0.24
TRG-CDEC TRG-CDEC 0 18.39 0.00 0.00 0.00 18.09 -0.30
TRG-CJAN TRG-CJAN 0 18.69 0.00 0.00 0.00 18.38 -0.31
TRG-CNOV TRG-CNOV 0 18.15 0.00 0.00 0.00 17.85 -0.30
TRG-NOV TRG-NOV 8223 18.07 18.00 18.15 17.59 17.77 -0.30
UBL-CDEC UBL-CDEC 0 144.79 0.00 0.00 0.00 143.70 -1.09
UBL-CJAN UBL-CJAN 0 147.16 0.00 0.00 0.00 146.06 -1.10
UBL-CNOV UBL-CNOV 0 142.89 0.00 0.00 0.00 141.81 -1.08
UBL-NOV UBL-NOV 17 140.75 141.30 141.90 141.30 141.31 0.56
UNITY-NOV UNITY-NOV 3951 11.05 11.05 11.12 10.71 10.76 -0.29

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