Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 08-08-2018

Karachi, August 08, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-AUG AICL-AUG 3 48.87 48.00 48.00 48.00 48.00 -0.87
AKBL-AUG AKBL-AUG 1 23.21 23.37 23.37 23.37 23.37 0.16
AKBL-CAUG AKBL-CAUG 0 23.07 0.00 23.22 0.00 23.22 0.15
AKBL-COCT AKBL-COCT 0 23.49 0.00 23.64 0.00 23.64 0.15
AKBL-CSEP AKBL-CSEP 0 23.28 0.00 23.43 0.00 23.43 0.15
ASL-AUG ASL-AUG 1854 16.35 16.27 16.45 15.71 15.93 -0.42
ATRL-AUG ATRL-AUG 1214 225.56 225.63 228.90 223.75 224.17 -1.39
ATRL-CAUG ATRL-CAUG 0 225.94 0.00 224.40 0.00 224.40 -1.54
ATRL-COCT ATRL-COCT 0 230.06 0.00 228.49 0.00 228.49 -1.57
ATRL-CSEP ATRL-CSEP 0 228.00 0.00 226.44 0.00 226.44 -1.56
BAFL-AUG BAFL-AUG 0 56.50 0.00 56.85 0.00 56.85 0.35
BAFL-CAUG BAFL-CAUG 0 56.29 0.00 56.83 0.00 56.83 0.54
BAFL-COCT BAFL-COCT 0 57.31 0.00 57.87 0.00 57.87 0.56
BAFL-CSEP BAFL-CSEP 0 56.80 0.00 57.35 0.00 57.35 0.55
BAHL-AUG BAHL-AUG 36 83.12 87.15 87.15 80.12 82.60 -0.52
BOP-AUG BOP-AUG 778 11.89 11.89 11.90 11.73 11.76 -0.13
BOP-CAUG BOP-CAUG 0 11.90 0.00 11.75 0.00 11.75 -0.15
BOP-COCT BOP-COCT 0 12.11 0.00 11.97 0.00 11.97 -0.14
BOP-CSEP BOP-CSEP 0 12.01 0.00 11.86 0.00 11.86 -0.15
BYCO-AUG BYCO-AUG 470 12.94 12.97 13.00 12.80 12.85 -0.09
BYCO-CAUG BYCO-CAUG 0 13.02 0.00 12.90 0.00 12.90 -0.12
BYCO-COCT BYCO-COCT 0 13.25 0.00 13.14 0.00 13.14 -0.11
BYCO-CSEP BYCO-CSEP 0 13.13 0.00 13.02 0.00 13.02 -0.11
CHCC-AUG CHCC-AUG 106 95.86 95.89 96.60 93.50 93.85 -2.01
DGKC-AUG DGKC-AUG 7452 125.89 125.86 125.86 123.69 124.01 -1.88
DGKC-CAUG DGKC-CAUG 0 126.34 0.00 124.08 0.00 124.08 -2.26
DGKC-COCT DGKC-COCT 0 128.64 0.00 126.34 0.00 126.34 -2.30
DGKC-CSEP DGKC-CSEP 0 127.49 0.00 125.21 0.00 125.21 -2.28
DOL-AUG DOL-AUG 5363 21.40 21.39 22.40 21.31 22.00 0.60
EFERT-AUG EFERT-AUG 92 80.55 80.00 80.00 79.50 79.90 -0.65
EFERT-CAUG EFERT-CAUG 0 81.41 0.00 80.85 0.00 80.85 -0.56
EFERT-COCT EFERT-COCT 0 82.90 0.00 82.32 0.00 82.32 -0.58
EFERT-CSEP EFERT-CSEP 0 82.15 0.00 81.59 0.00 81.59 -0.56
EFOODS-AUG EFOODS-AUG 158 92.54 92.56 92.65 91.25 91.46 -1.08
EFOODS-CAUG EFOODS-CAUG 0 0.00 91.38 0.00 91.38 -1.07
EFOODS-COCT EFOODS-COCT 0 94.14 0.00 93.05 0.00 93.05 -1.09
EFOODS-CSEP EFOODS-CSEP 0 93.30 0.00 92.21 0.00 92.21 -1.09
ENGRO-AUG ENGRO-AUG 798 346.04 345.50 349.00 341.25 347.74 1.70
ENGRO-CAUG ENGRO-CAUG 0 346.61 0.00 349.49 0.00 349.49 2.88
ENGRO-COCT ENGRO-COCT 0 352.93 0.00 355.85 0.00 355.85 2.92
ENGRO-CSEP ENGRO-CSEP 0 349.77 0.00 352.67 0.00 352.67 2.90
EPCL-AUG EPCL-AUG 7585 34.61 34.59 35.36 34.30 35.08 0.47
FCCL-AUG FCCL-AUG 8346 25.98 26.25 26.25 25.41 25.63 -0.35
FCCL-CAUG FCCL-CAUG 0 26.17 0.00 25.76 0.00 25.76 -0.41
FCCL-COCT FCCL-COCT 0 26.65 0.00 26.23 0.00 26.23 -0.42
FCCL-CSEP FCCL-CSEP 0 26.41 0.00 26.00 0.00 26.00 -0.41
FFBL-AUG FFBL-AUG 27 40.08 40.75 40.75 40.33 40.37 0.29
FFBL-CAUG FFBL-CAUG 0 40.07 0.00 40.32 0.00 40.32 0.25
FFBL-COCT FFBL-COCT 0 40.80 0.00 41.06 0.00 41.06 0.26
FFBL-CSEP FFBL-CSEP 0 40.43 0.00 40.69 0.00 40.69 0.26
FFC-AUG FFC-AUG 0 100.77 0.00 101.03 0.00 101.03 0.26
FFC-CAUG FFC-CAUG 0 100.97 0.00 101.00 0.00 101.00 0.03
FFC-COCT FFC-COCT 0 102.81 0.00 102.84 0.00 102.84 0.03
FFC-CSEP FFC-CSEP 0 101.89 0.00 101.92 0.00 101.92 0.03
HBL-AUG HBL-AUG 141 162.48 161.20 163.50 160.00 162.42 -0.06
HBL-CAUG HBL-CAUG 0 162.40 0.00 162.39 0.00 162.39 -0.01
HBL-COCT HBL-COCT 0 165.36 0.00 165.34 0.00 165.34 -0.02
HBL-CSEP HBL-CSEP 0 163.88 0.00 163.87 0.00 163.87 -0.01
HMB-AUG HMB-AUG 0 42.26 0.00 42.24 0.00 42.24 0.02
HUBC-AUG HUBC-AUG 0 98.28 0.00 97.58 0.00 97.58 -0.70
HUBC-CAUG HUBC-CAUG 0 98.08 0.00 97.55 0.00 97.55 -0.53
HUBC-COCT HUBC-COCT 0 99.87 0.00 99.33 0.00 99.33 -0.54
HUBC-CSEP HUBC-CSEP 0 98.97 0.00 98.44 0.00 98.44 -0.53
INIL-AUG INIL-AUG 28 242.06 248.00 249.95 238.20 238.35 -3.71
ISL-AUG ISL-AUG 989 114.41 114.02 114.25 112.30 112.79 -1.62
ISL-CAUG ISL-CAUG 0 114.77 0.00 112.72 0.00 112.72 -2.05
ISL-COCT ISL-COCT 0 116.87 0.00 114.77 0.00 114.77 -2.10
ISL-CSEP ISL-CSEP 0 115.82 0.00 113.75 0.00 113.75 -2.07
KAPCO-AUG KAPCO-AUG 2 60.00 62.00 62.00 62.00 62.00 2.00
KAPCO-CAUG KAPCO-CAUG 0 59.98 0.00 60.40 0.00 60.40 0.42
KAPCO-COCT KAPCO-COCT 0 61.07 0.00 61.50 0.00 61.50 0.43
KAPCO-CSEP KAPCO-CSEP 0 60.52 0.00 60.95 0.00 60.95 0.43
KEL-AUG KEL-AUG 469 5.51 5.51 5.54 5.43 5.46 -0.05
KEL-CAUG KEL-CAUG 0 5.51 0.00 5.47 0.00 5.47 -0.04
KEL-COCT KEL-COCT 0 5.62 0.00 5.57 0.00 5.57 -0.05
KEL-CSEP KEL-CSEP 0 5.57 0.00 5.52 0.00 5.52 -0.05
LOADS-AUG LOADS-AUG 0 34.58 0.00 34.39 0.00 34.39 -0.19
LOADS-CAUG LOADS-CAUG 0 34.57 0.00 34.38 0.00 34.38 -0.19
LOADS-COCT LOADS-COCT 0 35.20 0.00 35.00 0.00 35.00 -0.20
LOADS-CSEP LOADS-CSEP 0 34.89 0.00 34.69 0.00 34.69 -0.20
LOTCHEM-AUG LOTCHEM-AUG 2936 14.33 14.43 14.43 14.05 14.18 -0.15
LUCK-AUG LUCK-AUG 623 560.04 562.50 564.00 548.02 550.77 -9.27
LUCK-CAUG LUCK-CAUG 0 562.28 0.00 552.85 0.00 552.85 -9.43
LUCK-CSEP LUCK-CSEP 0 567.40 0.00 557.89 0.00 557.89 -9.51
MCB-AUG MCB-AUG 4 206.00 205.00 206.99 205.00 206.25 0.25
MCB-AUGB MCB-AUGB 0 202.00 0.00 202.25 0.00 202.25 0.25
MCB-CAUG MCB-CAUG 0 205.61 0.00 207.60 0.00 207.60 1.99
MCB-COCT MCB-COCT 0 209.36 0.00 211.38 0.00 211.38 2.02
MCB-CSEP MCB-CSEP 0 207.49 0.00 209.49 0.00 209.49 2.00
MLCF-AUG MLCF-AUG 4333 59.03 59.52 59.65 57.80 58.11 -0.92
MLCF-CAUG MLCF-CAUG 0 59.36 0.00 58.35 0.00 58.35 -1.01
MLCF-COCT MLCF-COCT 0 60.45 0.00 59.41 0.00 59.41 -1.04
MLCF-CSEP MLCF-CSEP 0 59.90 0.00 58.88 0.00 58.88 -1.02
MUGHAL-CAUG MUGHAL-CAUG 0 66.04 0.00 65.96 0.00 65.96 -0.08
MUGHAL-CSEP MUGHAL-CSEP 0 66.64 0.00 66.57 0.00 66.57 -0.07
NBP-AUG NBP-AUG 402 53.46 53.50 53.50 52.00 52.12 -1.34
NBP-CAUG NBP-CAUG 0 53.36 0.00 52.34 0.00 52.34 -1.02
NBP-COCT NBP-COCT 0 54.34 0.00 53.29 0.00 53.29 -1.05
NBP-CSEP NBP-CSEP 0 53.85 0.00 52.81 0.00 52.81 -1.04
NCL-AUG NCL-AUG 189 54.88 54.21 55.00 54.21 54.77 -0.11
NCL-CAUG NCL-CAUG 0 55.17 0.00 54.59 0.00 54.59 -0.58
NCL-COCT NCL-COCT 0 56.17 0.00 55.58 0.00 55.58 -0.59
NCL-CSEP NCL-CSEP 0 55.67 0.00 55.08 0.00 55.08 -0.59
NML-AUG NML-AUG 82 140.44 139.90 141.55 139.90 140.39 -0.05
NML-CAUG NML-CAUG 0 140.44 0.00 140.60 0.00 140.60 0.16
NML-COCT NML-COCT 0 143.00 0.00 143.16 0.00 143.16 0.16
NML-CSEP NML-CSEP 0 141.72 0.00 141.88 0.00 141.88 0.16
OGDC-AUG OGDC-AUG 844 153.14 153.55 154.65 153.25 153.43 0.29
OGDC-CAUG OGDC-CAUG 0 153.62 0.00 154.11 0.00 154.11 0.49
OGDC-COCT OGDC-COCT 0 156.42 0.00 156.92 0.00 156.92 0.50
OGDC-CSEP OGDC-CSEP 0 155.02 0.00 155.52 0.00 155.52 0.50
PAEL-AUG PAEL-AUG 12514 41.67 41.40 41.98 41.01 41.25 -0.42
PAEL-CAUG PAEL-CAUG 0 41.80 0.00 41.33 0.00 41.33 -0.47
PAEL-COCT PAEL-COCT 0 42.56 0.00 42.09 0.00 42.09 -0.47
PAEL-CSEP PAEL-CSEP 0 42.18 0.00 41.71 0.00 41.71 -0.47
PIBTL-AUG PIBTL-AUG 13438 13.02 13.03 13.39 12.94 13.27 0.25
PIOC-AUG PIOC-AUG 358 53.07 52.75 53.25 51.90 52.06 -1.01
PIOC-COCT PIOC-COCT 0 53.97 0.00 53.07 0.00 53.07 -0.90
PIOC-CSEP PIOC-CSEP 0 53.48 0.00 52.59 0.00 52.59 -0.89
POL-AUG POL-AUG 1 657.00 660.00 660.00 660.00 660.00 3.00
POWER-AUG POWER-AUG 1549 9.02 9.10 9.13 8.90 8.97 -0.05
POWER-CAUG POWER-CAUG 0 9.08 0.00 9.02 0.00 9.02 -0.06
POWER-COCT POWER-COCT 0 9.25 0.00 9.18 0.00 9.18 -0.07
POWER-CSEP POWER-CSEP 0 9.17 0.00 9.10 0.00 9.10 -0.07
PPL-AUG PPL-AUG 16 214.03 213.85 214.00 213.50 213.60 -0.43
PPL-CAUG PPL-CAUG 0 212.86 0.00 214.08 0.00 214.08 1.22
PPL-COCT PPL-COCT 0 216.74 0.00 217.98 0.00 217.98 1.24
PPL-CSEP PPL-CSEP 0 214.80 0.00 216.03 0.00 216.03 1.23
PRL-CAUG PRL-CAUG 0 44.22 0.00 43.34 0.00 43.34 -0.88
PSO-AUG PSO-AUG 105 336.45 335.55 336.50 335.00 335.29 -1.16
PSO-CAUG PSO-CAUG 0 337.32 0.00 336.06 0.00 336.06 -1.26
PSO-COCT PSO-COCT 0 343.46 0.00 342.18 0.00 342.18 -1.28
PSO-CSEP PSO-CSEP 0 340.39 0.00 339.12 0.00 339.12 -1.27
PTC-AUG PTC-AUG 70 11.02 11.10 11.10 10.92 10.94 -0.08
SEARL-AUG SEARL-AUG 48 331.45 330.65 331.10 327.70 327.94 -3.51
SEARL-CAUG SEARL-CAUG 0 332.12 0.00 328.21 0.00 328.21 -3.91
SEARL-CSEP SEARL-CSEP 0 335.15 0.00 331.20 0.00 331.20 -3.95
SNGP-AUG SNGP-AUG 2938 99.82 100.40 101.85 99.30 99.91 0.09
SSGC-AUG SSGC-AUG 792 32.86 32.85 33.22 32.70 32.86 0.00
STCL-AUG STCL-AUG 722 23.22 23.20 24.38 23.20 24.20 0.98
STPL-AUG STPL-AUG 2564 18.97 19.06 19.64 18.90 19.29 0.32
STPL-COCT STPL-COCT 0 19.35 0.00 19.64 0.00 19.64 0.29
STPL-CSEP STPL-CSEP 0 19.18 0.00 19.47 0.00 19.47 0.29
TREET-AUG TREET-AUG 42 35.00 34.70 34.77 34.40 34.51 -0.49
TREET-CAUG TREET-CAUG 0 34.93 0.00 34.45 0.00 34.45 -0.48
TREET-COCT TREET-COCT 0 35.57 0.00 35.08 0.00 35.08 -0.49
TREET-CSEP TREET-CSEP 0 35.25 0.00 34.76 0.00 34.76 -0.49
TRG-AUG TRG-AUG 5447 33.61 33.61 33.61 32.95 33.10 -0.51
TRG-CAUG TRG-CAUG 0 33.63 0.00 33.13 0.00 33.13 -0.50
TRG-COCT TRG-COCT 0 34.25 0.00 33.73 0.00 33.73 -0.52
TRG-CSEP TRG-CSEP 0 33.94 0.00 33.43 0.00 33.43 -0.51
UBL-AUG UBL-AUG 34 166.41 167.40 167.40 164.80 164.95 -1.46
UBL-CAUG UBL-CAUG 0 166.44 0.00 165.06 0.00 165.06 -1.38
UBL-COCT UBL-COCT 0 169.48 0.00 168.06 0.00 168.06 -1.42
UBL-CSEP UBL-CSEP 0 167.96 0.00 166.56 0.00 166.56 -1.40
WTL-AUG WTL-AUG 40 2.05 1.98 2.04 1.97 2.03 -0.02

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