Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 08-12-2017

Karachi, December 08, 2017 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 51.79 0.00 52.39 0.00 52.39 0.60
AKBL-CDEC AKBL-CDEC 0 18.67 0.00 18.92 0.00 18.92 0.25
AKBL-CFEB AKBL-CFEB 0 18.95 0.00 19.21 0.00 19.21 0.26
AKBL-CJAN AKBL-CJAN 0 18.81 0.00 19.07 0.00 19.07 0.26
AKBL-DEC AKBL-DEC 8 18.44 18.61 18.80 18.61 18.80 0.36
ASTL-CDEC ASTL-CDEC 0 94.75 0.00 94.49 0.00 94.49 -0.26
ASTL-CFEB ASTL-CFEB 0 96.21 0.00 95.94 0.00 95.94 -0.27
ASTL-CJAN ASTL-CJAN 0 95.46 0.00 95.20 0.00 95.20 -0.26
ASTL-DEC ASTL-DEC 18 93.67 94.85 94.88 93.90 93.98 0.31
ATRL-CDEC ATRL-CDEC 0 290.19 0.00 298.18 0.00 298.18 7.99
ATRL-CFEB ATRL-CFEB 0 294.64 0.00 302.75 0.00 302.75 8.11
ATRL-CJAN ATRL-CJAN 0 292.38 0.00 300.42 0.00 300.42 8.04
ATRL-DEC ATRL-DEC 3464 288.96 290.40 298.68 286.55 297.14 8.18
BAFL-CDEC BAFL-CDEC 0 40.67 0.00 40.29 0.00 40.29 -0.38
BAFL-CFEB BAFL-CFEB 0 41.29 0.00 40.91 0.00 40.91 -0.38
BAFL-CJAN BAFL-CJAN 0 40.97 0.00 40.60 0.00 40.60 -0.37
BAFL-DEC BAFL-DEC 0 40.13 0.00 40.29 0.00 40.29 0.16
BOP-CDEC BOP-CDEC 0 8.36 0.00 8.35 0.00 8.35 -0.01
BOP-CFEB BOP-CFEB 0 8.48 0.00 8.48 0.00 8.48 0.00
BOP-CJAN BOP-CJAN 0 8.42 0.00 8.42 0.00 8.42 0.00
BOP-DEC BOP-DEC 97 8.35 8.35 8.39 8.26 8.27 -0.08
CSAP-CDEC CSAP-CDEC 0 130.09 0.00 130.37 0.00 130.37 0.28
DGKC-CDEC DGKC-CDEC 0 135.44 0.00 137.91 0.00 137.91 2.47
DGKC-CFEB DGKC-CFEB 0 137.52 0.00 140.02 0.00 140.02 2.50
DGKC-CJAN DGKC-CJAN 0 136.46 0.00 138.95 0.00 138.95 2.49
DGKC-DEC DGKC-DEC 563 134.91 135.00 137.39 134.51 137.11 2.20
EFERT-CDEC EFERT-CDEC 0 66.04 0.00 66.39 0.00 66.39 0.35
EFERT-CFEB EFERT-CFEB 0 67.05 0.00 67.41 0.00 67.41 0.36
EFERT-CJAN EFERT-CJAN 0 66.53 0.00 66.89 0.00 66.89 0.36
EFERT-DEC EFERT-DEC 88 63.00 64.34 64.34 63.00 63.35 0.35
EFOODS-CDEC EFOODS-CDEC 0 81.85 0.00 81.29 0.00 81.29 -0.56
EFOODS-CFEB EFOODS-CFEB 0 83.11 0.00 82.54 0.00 82.54 -0.57
EFOODS-CJAN EFOODS-CJAN 0 82.47 0.00 81.90 0.00 81.90 -0.57
EFOODS-DEC EFOODS-DEC 111 81.37 80.76 80.76 80.00 80.60 -0.77
ENGRO-CDEC ENGRO-CDEC 0 264.39 0.00 261.33 0.00 261.33 -3.06
ENGRO-CFEB ENGRO-CFEB 0 268.45 0.00 265.34 0.00 265.34 -3.11
ENGRO-CJAN ENGRO-CJAN 0 266.38 0.00 263.30 0.00 263.30 -3.08
ENGRO-DEC ENGRO-DEC 1692 263.84 265.70 265.75 259.16 260.56 -3.28
FCCL-CDEC FCCL-CDEC 0 27.25 0.00 27.06 0.00 27.06 -0.19
FCCL-CFEB FCCL-CFEB 0 27.67 0.00 27.48 0.00 27.48 -0.19
FCCL-CJAN FCCL-CJAN 0 27.46 0.00 27.27 0.00 27.27 -0.19
FCCL-DEC FCCL-DEC 101 27.17 27.17 27.17 27.00 27.00 -0.17
FFBL-CDEC FFBL-CDEC 0 36.25 0.00 35.88 0.00 35.88 -0.37
FFBL-CFEB FFBL-CFEB 0 36.81 0.00 36.43 0.00 36.43 -0.38
FFBL-CJAN FFBL-CJAN 0 36.53 0.00 36.15 0.00 36.15 -0.38
FFBL-DEC FFBL-DEC 20 35.94 36.01 36.01 35.85 35.85 -0.09
FFC-CDEC FFC-CDEC 0 81.71 0.00 80.72 0.00 80.72 -0.99
FFC-CFEB FFC-CFEB 0 82.96 0.00 81.96 0.00 81.96 -1.00
FFC-CJAN FFC-CJAN 0 82.32 0.00 81.33 0.00 81.33 -0.99
FFC-DEC FFC-DEC 30 81.14 81.25 81.50 80.60 80.60 -0.54
GATM-CDEC GATM-CDEC 0 34.53 0.00 34.66 0.00 34.66 0.13
GATM-CFEB GATM-CFEB 0 35.06 0.00 35.19 0.00 35.19 0.13
GATM-CJAN GATM-CJAN 0 34.79 0.00 34.92 0.00 34.92 0.13
GATM-DEC GATM-DEC 6 34.49 34.25 34.40 34.25 34.40 -0.09
HBL-CDEC HBL-CDEC 0 164.28 0.00 162.88 0.00 162.88 -1.40
HBL-CFEB HBL-CFEB 0 166.81 0.00 165.38 0.00 165.38 -1.43
HBL-CJAN HBL-CJAN 0 165.52 0.00 164.10 0.00 164.10 -1.42
HBL-DEC HBL-DEC 22 163.52 163.00 163.00 161.52 162.44 -1.08
HUBC-CDEC HUBC-CDEC 0 98.42 0.00 95.86 0.00 95.86 -2.56
HUBC-CFEB HUBC-CFEB 0 99.93 0.00 97.33 0.00 97.33 -2.60
HUBC-CJAN HUBC-CJAN 0 99.16 0.00 96.58 0.00 96.58 -2.58
HUBC-DEC HUBC-DEC 85 98.24 95.76 97.00 93.51 96.20 -2.04
ISL-CDEC ISL-CDEC 0 114.20 0.00 114.00 0.00 114.00 -0.20
ISL-CFEB ISL-CFEB 0 115.96 0.00 115.75 0.00 115.75 -0.21
ISL-CJAN ISL-CJAN 0 115.06 0.00 114.86 0.00 114.86 -0.20
ISL-DEC ISL-DEC 1626 113.65 113.70 114.98 113.40 113.60 -0.05
KEL-CDEC KEL-CDEC 0 6.37 0.00 6.39 0.00 6.39 0.02
KEL-CFEB KEL-CFEB 0 6.47 0.00 6.49 0.00 6.49 0.02
KEL-CJAN KEL-CJAN 0 6.42 0.00 6.44 0.00 6.44 0.02
KEL-DEC KEL-DEC 1784 6.36 6.36 6.45 6.32 6.33 -0.03
MCB-CDEC MCB-CDEC 0 205.92 0.00 203.80 0.00 203.80 -2.12
MCB-CFEB MCB-CFEB 0 209.08 0.00 206.92 0.00 206.92 -2.16
MCB-CJAN MCB-CJAN 0 207.47 0.00 205.33 0.00 205.33 -2.14
MCB-DEC MCB-DEC 38 203.70 203.00 203.00 200.00 201.00 -2.70
MLCF-CDEC MLCF-CDEC 0 71.68 0.00 72.56 0.00 72.56 0.88
MLCF-CFEB MLCF-CFEB 0 72.78 0.00 73.67 0.00 73.67 0.89
MLCF-CJAN MLCF-CJAN 0 72.22 0.00 73.10 0.00 73.10 0.88
MLCF-DEC MLCF-DEC 34 71.61 72.11 72.36 72.00 72.33 0.72
NBP-CDEC NBP-CDEC 0 45.19 0.00 45.14 0.00 45.14 -0.05
NBP-CFEB NBP-CFEB 0 45.89 0.00 45.83 0.00 45.83 -0.06
NBP-CJAN NBP-CJAN 0 45.53 0.00 45.48 0.00 45.48 -0.05
NBP-DEC NBP-DEC 23 45.02 45.30 45.44 44.99 44.99 -0.03
NCL-CDEC NCL-CDEC 0 45.82 0.00 45.85 0.00 45.85 0.03
NCL-CFEB NCL-CFEB 0 46.52 0.00 46.55 0.00 46.55 0.03
NCL-CJAN NCL-CJAN 0 46.16 0.00 46.19 0.00 46.19 0.03
NCL-DEC NCL-DEC 108 45.31 45.99 45.99 45.30 45.53 0.22
NML-CDEC NML-CDEC 0 142.34 0.00 143.21 0.00 143.21 0.87
NML-CFEB NML-CFEB 0 144.53 0.00 145.41 0.00 145.41 0.88
NML-CJAN NML-CJAN 0 143.42 0.00 144.29 0.00 144.29 0.87
NML-DEC NML-DEC 62 141.55 143.49 143.49 142.50 142.87 1.32
OGDC-CDEC OGDC-CDEC 0 156.72 0.00 159.82 0.00 159.82 3.10
OGDC-CFEB OGDC-CFEB 0 159.12 0.00 162.28 0.00 162.28 3.16
OGDC-CJAN OGDC-CJAN 0 157.90 0.00 161.03 0.00 161.03 3.13
OGDC-DEC OGDC-DEC 266 154.56 154.50 157.50 154.50 157.21 2.65
PAEL-CDEC PAEL-CDEC 0 53.73 0.00 53.65 0.00 53.65 -0.08
PAEL-CFEB PAEL-CFEB 0 54.55 0.00 54.48 0.00 54.48 -0.07
PAEL-CJAN PAEL-CJAN 0 54.13 0.00 54.06 0.00 54.06 -0.07
PAEL-DEC PAEL-DEC 2981 53.67 53.99 54.20 53.25 53.60 -0.07
POWER-CDEC POWER-CDEC 0 8.70 0.00 8.52 0.00 8.52 -0.18
POWER-CFEB POWER-CFEB 0 8.83 0.00 8.66 0.00 8.66 -0.17
POWER-CJAN POWER-CJAN 0 8.76 0.00 8.59 0.00 8.59 -0.17
POWER-DEC POWER-DEC 515 8.55 8.58 8.59 8.35 8.38 -0.17
PPL-CDEC PPL-CDEC 0 190.58 0.00 192.85 0.00 192.85 2.27
PPL-CFEB PPL-CFEB 0 193.51 0.00 195.81 0.00 195.81 2.30
PPL-CJAN PPL-CJAN 0 192.02 0.00 194.31 0.00 194.31 2.29
PPL-DEC PPL-DEC 39 189.72 190.51 192.90 190.00 192.11 2.39
PSO-CDEC PSO-CDEC 0 311.97 0.00 315.74 0.00 315.74 3.77
PSO-CFEB PSO-CFEB 0 316.76 0.00 320.58 0.00 320.58 3.82
PSO-CJAN PSO-CJAN 0 314.32 0.00 318.12 0.00 318.12 3.80
PSO-DEC PSO-DEC 683 311.28 311.50 316.90 309.40 314.81 3.53
PTC-CDEC PTC-CDEC 0 12.70 0.00 12.70 0.00 12.70 0.00
PTC-CFEB PTC-CFEB 0 12.89 0.00 12.89 0.00 12.89 0.00
PTC-CJAN PTC-CJAN 0 12.79 0.00 12.79 0.00 12.79 0.00
PTC-DEC PTC-DEC 0 12.70 0.00 12.70 0.00 12.70 0.00
TPL-CDEC TPL-CDEC 0 7.60 0.00 7.28 0.00 7.28 -0.32
TREET-CDEC TREET-CDEC 0 41.68 0.00 41.44 0.00 41.44 -0.24
TREET-CFEB TREET-CFEB 0 42.32 0.00 42.08 0.00 42.08 -0.24
TREET-CJAN TREET-CJAN 0 41.99 0.00 41.75 0.00 41.75 -0.24
TREET-DEC TREET-DEC 422 41.58 41.60 42.00 41.00 41.18 -0.40
TRG-CDEC TRG-CDEC 0 39.08 0.00 37.34 0.00 37.34 -1.74
TRG-CFEB TRG-CFEB 0 39.68 0.00 37.91 0.00 37.91 -1.77
TRG-CJAN TRG-CJAN 0 39.37 0.00 37.62 0.00 37.62 -1.75
TRG-DEC TRG-DEC 58105 38.92 39.10 39.40 37.01 37.20 -1.72
UBL-CDEC UBL-CDEC 0 176.91 0.00 178.27 0.00 178.27 1.36
UBL-CFEB UBL-CFEB 0 179.63 0.00 181.01 0.00 181.01 1.38
UBL-CJAN UBL-CJAN 0 178.25 0.00 179.62 0.00 179.62 1.37
UBL-DEC UBL-DEC 32 175.65 173.00 177.31 173.00 176.26 0.61

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