Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 07-12-2017

Karachi, December 07, 2017 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 53.13 0.00 51.33 0.00 51.33 -1.80
AKBL-CDEC AKBL-CDEC 0 18.86 0.00 18.45 0.00 18.45 -0.41
AKBL-CFEB AKBL-CFEB 0 19.15 0.00 18.74 0.00 18.74 -0.41
AKBL-CJAN AKBL-CJAN 0 19.00 0.00 18.59 0.00 18.59 -0.41
AKBL-DEC AKBL-DEC 35 18.90 18.40 18.50 18.35 18.35 -0.55
ASTL-CDEC ASTL-CDEC 0 94.33 0.00 89.83 0.00 89.83 -4.50
ASTL-CFEB ASTL-CFEB 0 95.78 0.00 91.22 0.00 91.22 -4.56
ASTL-CJAN ASTL-CJAN 0 95.04 0.00 90.51 0.00 90.51 -4.53
ASTL-DEC ASTL-DEC 94 93.85 91.00 91.00 89.16 89.16 -4.69
ATRL-CDEC ATRL-CDEC 0 294.50 0.00 279.54 0.00 279.54 -14.96
ATRL-CFEB ATRL-CFEB 0 299.03 0.00 283.84 0.00 283.84 -15.19
ATRL-CJAN ATRL-CJAN 0 296.72 0.00 281.65 0.00 281.65 -15.07
ATRL-DEC ATRL-DEC 4487 293.61 290.52 290.52 278.93 278.93 14.68
BAFL-CDEC BAFL-CDEC 0 40.28 0.00 38.39 0.00 38.39 -1.89
BAFL-CFEB BAFL-CFEB 0 40.90 0.00 38.98 0.00 38.98 -1.92
BAFL-CJAN BAFL-CJAN 0 40.59 0.00 38.68 0.00 38.68 -1.91
BAFL-DEC BAFL-DEC 4 40.19 39.05 39.05 38.40 38.40 -1.79
BOP-CDEC BOP-CDEC 0 8.30 0.00 7.66 0.00 7.66 -0.64
BOP-CFEB BOP-CFEB 0 8.43 0.00 7.78 0.00 7.78 -0.65
BOP-CJAN BOP-CJAN 0 8.36 0.00 7.72 0.00 7.72 -0.64
BOP-DEC BOP-DEC 5363 8.28 8.23 8.25 7.41 7.64 -0.64
CSAP-CDEC CSAP-CDEC 0 126.09 0.00 119.77 0.00 119.77 -6.32
DGKC-CDEC DGKC-CDEC 0 136.04 0.00 131.68 0.00 131.68 -4.36
DGKC-CFEB DGKC-CFEB 0 138.13 0.00 133.71 0.00 133.71 -4.42
DGKC-CJAN DGKC-CJAN 0 137.07 0.00 132.68 0.00 132.68 -4.39
DGKC-DEC DGKC-DEC 1425 135.96 135.10 135.25 131.00 131.34 -4.62
EFERT-CDEC EFERT-CDEC 0 67.38 0.00 66.13 0.00 66.13 -1.25
EFERT-CFEB EFERT-CFEB 0 68.42 0.00 67.15 0.00 67.15 -1.27
EFERT-CJAN EFERT-CJAN 0 67.89 0.00 66.63 0.00 66.63 -1.26
EFERT-DEC EFERT-DEC 330 63.96 63.51 63.99 62.75 62.79 -1.17
EFOODS-CDEC EFOODS-CDEC 0 80.61 0.00 76.85 0.00 76.85 -3.76
EFOODS-CFEB EFOODS-CFEB 0 81.85 0.00 78.04 0.00 78.04 -3.81
EFOODS-CJAN EFOODS-CJAN 0 81.22 0.00 77.43 0.00 77.43 -3.79
EFOODS-DEC EFOODS-DEC 485 79.53 78.80 78.85 75.80 76.07 -3.46
ENGRO-CDEC ENGRO-CDEC 0 264.82 0.00 255.64 0.00 255.64 -9.18
ENGRO-CFEB ENGRO-CFEB 0 268.90 0.00 259.58 0.00 259.58 -9.32
ENGRO-CJAN ENGRO-CJAN 0 266.82 0.00 257.58 0.00 257.58 -9.24
ENGRO-DEC ENGRO-DEC 2449 264.22 263.00 263.00 253.99 254.71 -9.51
FCCL-CDEC FCCL-CDEC 0 26.77 0.00 25.42 0.00 25.42 -1.35
FCCL-CFEB FCCL-CFEB 0 27.18 0.00 25.81 0.00 25.81 -1.37
FCCL-CJAN FCCL-CJAN 0 26.97 0.00 25.61 0.00 25.61 -1.36
FCCL-DEC FCCL-DEC 1101 26.56 27.50 27.50 25.24 25.25 -1.31
FFBL-CDEC FFBL-CDEC 0 35.54 0.00 34.29 0.00 34.29 -1.25
FFBL-CFEB FFBL-CFEB 0 36.09 0.00 34.82 0.00 34.82 -1.27
FFBL-CJAN FFBL-CJAN 0 35.81 0.00 34.55 0.00 34.55 -1.26
FFBL-DEC FFBL-DEC 106 35.08 34.81 34.81 33.80 33.93 -1.15
FFC-CDEC FFC-CDEC 0 80.13 0.00 77.03 0.00 77.03 -3.10
FFC-CFEB FFC-CFEB 0 81.36 0.00 78.22 0.00 78.22 -3.14
FFC-CJAN FFC-CJAN 0 80.74 0.00 77.62 0.00 77.62 -3.12
FFC-DEC FFC-DEC 143 79.99 80.00 80.00 77.00 77.00 -2.99
GATM-CDEC GATM-CDEC 0 35.62 0.00 34.71 0.00 34.71 -0.91
GATM-CFEB GATM-CFEB 0 36.17 0.00 35.25 0.00 35.25 -0.92
GATM-CJAN GATM-CJAN 0 35.89 0.00 34.98 0.00 34.98 -0.91
GATM-DEC GATM-DEC 132 35.42 35.21 35.21 34.10 34.58 -0.84
HBL-CDEC HBL-CDEC 0 159.77 0.00 153.35 0.00 153.35 -6.42
HBL-CFEB HBL-CFEB 0 162.22 0.00 155.72 0.00 155.72 -6.50
HBL-CJAN HBL-CJAN 0 160.97 0.00 154.51 0.00 154.51 -6.46
HBL-DEC HBL-DEC 97 159.00 158.00 158.00 152.01 152.53 -6.47
HUBC-CDEC HUBC-CDEC 0 95.61 0.00 92.53 0.00 92.53 -3.08
HUBC-CFEB HUBC-CFEB 0 97.08 0.00 93.95 0.00 93.95 -3.13
HUBC-CJAN HUBC-CJAN 0 96.33 0.00 93.23 0.00 93.23 -3.10
HUBC-DEC HUBC-DEC 17 95.25 94.01 94.60 91.70 91.70 -3.55
ISL-CDEC ISL-CDEC 0 114.87 0.00 110.17 0.00 110.17 -4.70
ISL-CFEB ISL-CFEB 0 116.64 0.00 111.86 0.00 111.86 -4.78
ISL-CJAN ISL-CJAN 0 115.74 0.00 111.00 0.00 111.00 -4.74
ISL-DEC ISL-DEC 5746 114.44 114.00 114.45 108.80 109.85 -4.59
KEL-CDEC KEL-CDEC 0 6.69 0.00 6.27 0.00 6.27 -0.42
KEL-CFEB KEL-CFEB 0 6.79 0.00 6.37 0.00 6.37 -0.42
KEL-CJAN KEL-CJAN 0 6.74 0.00 6.32 0.00 6.32 -0.42
KEL-DEC KEL-DEC 5556 6.67 6.60 6.60 6.20 6.26 -0.41
MCB-CDEC MCB-CDEC 0 201.83 0.00 197.01 0.00 197.01 -4.82
MCB-CFEB MCB-CFEB 0 204.94 0.00 200.05 0.00 200.05 -4.89
MCB-CJAN MCB-CJAN 0 203.36 0.00 198.50 0.00 198.50 -4.86
MCB-DEC MCB-DEC 7 200.82 200.50 200.50 199.00 199.25 -1.57
MLCF-CDEC MLCF-CDEC 0 72.00 0.00 68.54 0.00 68.54 -3.46
MLCF-CFEB MLCF-CFEB 0 73.11 0.00 69.60 0.00 69.60 -3.51
MLCF-CJAN MLCF-CJAN 0 72.55 0.00 69.06 0.00 69.06 -3.49
MLCF-DEC MLCF-DEC 120 71.98 71.22 71.25 68.39 68.58 -3.40
NBP-CDEC NBP-CDEC 0 45.14 0.00 43.30 0.00 43.30 -1.84
NBP-CFEB NBP-CFEB 0 45.83 0.00 43.96 0.00 43.96 -1.87
NBP-CJAN NBP-CJAN 0 45.48 0.00 43.62 0.00 43.62 -1.86
NBP-DEC NBP-DEC 214 45.01 45.00 45.00 42.88 43.72 -1.29
NCL-CDEC NCL-CDEC 0 46.66 0.00 44.30 0.00 44.30 -2.36
NCL-CFEB NCL-CFEB 0 47.37 0.00 44.98 0.00 44.98 -2.39
NCL-CJAN NCL-CJAN 0 47.01 0.00 44.64 0.00 44.64 -2.37
NCL-DEC NCL-DEC 57 45.93 45.45 45.45 43.70 43.97 -1.96
NML-CDEC NML-CDEC 0 143.12 0.00 140.07 0.00 140.07 -3.05
NML-CFEB NML-CFEB 0 145.32 0.00 142.23 0.00 142.23 -3.09
NML-CJAN NML-CJAN 0 144.20 0.00 141.13 0.00 141.13 -3.07
NML-DEC NML-DEC 307 142.70 140.26 142.50 139.15 139.46 -3.24
OGDC-CDEC OGDC-CDEC 0 158.14 0.00 154.49 0.00 154.49 -3.65
OGDC-CFEB OGDC-CFEB 0 160.57 0.00 156.87 0.00 156.87 -3.70
OGDC-CJAN OGDC-CJAN 0 159.33 0.00 155.66 0.00 155.66 -3.67
OGDC-DEC OGDC-DEC 182 155.94 155.15 155.15 152.02 152.83 -3.11
PAEL-CDEC PAEL-CDEC 0 53.51 0.00 50.80 0.00 50.80 -2.71
PAEL-CFEB PAEL-CFEB 0 54.34 0.00 51.58 0.00 51.58 -2.76
PAEL-CJAN PAEL-CJAN 0 53.92 0.00 51.19 0.00 51.19 -2.73
PAEL-DEC PAEL-DEC 4499 53.49 53.27 53.27 50.82 50.82 -2.67
POWER-CDEC POWER-CDEC 0 8.83 0.00 8.41 0.00 8.41 -0.42
POWER-CFEB POWER-CFEB 0 8.97 0.00 8.54 0.00 8.54 -0.43
POWER-CJAN POWER-CJAN 0 8.90 0.00 8.48 0.00 8.48 -0.42
POWER-DEC POWER-DEC 5203 8.56 8.51 8.59 8.01 8.21 -0.35
PPL-CDEC PPL-CDEC 0 195.38 0.00 192.71 0.00 192.71 -2.67
PPL-CFEB PPL-CFEB 0 198.38 0.00 195.67 0.00 195.67 -2.71
PPL-CJAN PPL-CJAN 0 196.85 0.00 194.16 0.00 194.16 -2.69
PPL-DEC PPL-DEC 212 194.57 192.00 192.95 189.05 191.59 -2.98
PSO-CDEC PSO-CDEC 0 309.63 0.00 293.98 0.00 293.98 -15.65
PSO-CFEB PSO-CFEB 0 314.40 0.00 298.51 0.00 298.51 -15.89
PSO-CJAN PSO-CJAN 0 311.97 0.00 296.20 0.00 296.20 -15.77
PSO-DEC PSO-DEC 1629 309.06 307.10 307.10 293.61 293.61 -15.45
PTC-CDEC PTC-CDEC 0 12.65 0.00 12.44 0.00 12.44 -0.21
PTC-CFEB PTC-CFEB 0 12.84 0.00 12.63 0.00 12.63 -0.21
PTC-CJAN PTC-CJAN 0 12.74 0.00 12.53 0.00 12.53 -0.21
PTC-DEC PTC-DEC 143 12.65 12.54 12.54 12.40 12.40 -0.25
TPL-CDEC TPL-CDEC 0 7.38 0.00 7.12 0.00 7.12 -0.26
TREET-CDEC TREET-CDEC 0 40.35 0.00 38.38 0.00 38.38 -1.97
TREET-CFEB TREET-CFEB 0 40.97 0.00 38.97 0.00 38.97 -2.00
TREET-CJAN TREET-CJAN 0 40.66 0.00 38.67 0.00 38.67 -1.99
TREET-DEC TREET-DEC 760 40.49 40.00 40.15 38.47 38.47 -2.02
TRG-CDEC TRG-CDEC 0 37.66 0.00 35.75 0.00 35.75 -1.91
TRG-CFEB TRG-CFEB 0 38.24 0.00 36.30 0.00 36.30 -1.94
TRG-CJAN TRG-CJAN 0 37.95 0.00 36.02 0.00 36.02 -1.93
TRG-DEC TRG-DEC 37742 37.58 37.51 37.51 35.71 35.71 -1.87
UBL-CDEC UBL-CDEC 0 172.76 0.00 164.41 0.00 164.41 -8.35
UBL-CFEB UBL-CFEB 0 175.42 0.00 166.94 0.00 166.94 -8.48
UBL-CJAN UBL-CJAN 0 174.06 0.00 165.66 0.00 165.66 -8.40
UBL-DEC UBL-DEC 172 172.59 169.54 169.54 164.00 164.21 -8.38

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