Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 10-10-2019

Karachi, October 10, 2019 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ASTL-CNOV ASTL-CNOV 0 26.75 0.00 0.00 0.00 26.93 0.18
ASTL-COCT ASTL-COCT 0 26.31 0.00 0.00 0.00 26.48 0.17
ASTL-OCT ASTL-OCT 3758 25.98 25.80 26.45 25.40 26.04 0.06
ATRL-OCT ATRL-OCT 3620 85.78 85.78 90.06 85.52 89.62 3.84
BAFL-CDEC BAFL-CDEC 0 46.38 0.00 0.00 0.00 45.42 -0.96
BAFL-CNOV BAFL-CNOV 0 45.77 0.00 0.00 0.00 44.83 -0.94
BAFL-COCT BAFL-COCT 0 45.01 0.00 0.00 0.00 44.08 -0.93
BAFL-OCT BAFL-OCT 139 43.70 44.00 44.00 43.50 43.50 -0.20
BAHL-CDEC BAHL-CDEC 0 71.94 0.00 0.00 0.00 71.82 -0.12
BAHL-CNOV BAHL-CNOV 0 70.99 0.00 0.00 0.00 70.87 -0.12
BAHL-COCT BAHL-COCT 0 69.81 0.00 0.00 0.00 69.69 -0.12
BAHL-OCT BAHL-OCT 0 69.95 0.00 0.00 0.00 69.73 -0.22
BOP-CDEC BOP-CDEC 0 10.16 0.00 0.00 0.00 10.16 0.00
BOP-CNOV BOP-CNOV 0 10.03 0.00 0.00 0.00 10.02 -0.01
BOP-COCT BOP-COCT 0 9.86 0.00 0.00 0.00 9.86 0.00
BOP-OCT BOP-OCT 1886 9.83 9.95 10.08 9.70 9.84 0.01
CHCC-OCT CHCC-OCT 3664 32.46 32.05 33.24 30.84 32.13 -0.33
DCR-OCT DCR-OCT 0 10.19 0.00 0.00 0.00 10.43 0.24
DGKC-CDEC DGKC-CDEC 0 59.58 0.00 0.00 0.00 60.22 0.64
DGKC-CNOV DGKC-CNOV 0 58.79 0.00 0.00 0.00 59.43 0.64
DGKC-COCT DGKC-COCT 0 57.82 0.00 0.00 0.00 58.44 0.62
DGKC-OCT DGKC-OCT 16211 55.85 56.00 58.44 55.10 57.55 1.70
DOL-CDEC DOL-CDEC 0 16.83 0.00 0.00 0.00 16.90 0.07
DOL-CNOV DOL-CNOV 0 16.61 0.00 0.00 0.00 16.68 0.07
DOL-COCT DOL-COCT 0 16.33 0.00 0.00 0.00 16.40 0.07
DOL-OCT DOL-OCT 2350 16.29 16.51 16.91 16.22 16.41 0.12
EFERT-CDEC EFERT-CDEC 0 71.92 0.00 0.00 0.00 71.29 -0.63
EFERT-CNOV EFERT-CNOV 0 70.97 0.00 0.00 0.00 70.35 -0.62
EFERT-COCT EFERT-COCT 0 69.79 0.00 0.00 0.00 69.18 -0.61
EFERT-OCT EFERT-OCT 83 69.47 69.75 70.00 69.00 69.05 -0.42
ENGRO-CDEC ENGRO-CDEC 0 284.83 0.00 0.00 0.00 287.80 2.97
ENGRO-CNOV ENGRO-CNOV 0 281.09 0.00 0.00 0.00 284.01 2.92
ENGRO-COCT ENGRO-COCT 0 276.41 0.00 0.00 0.00 279.28 2.87
ENGRO-OCT ENGRO-OCT 506 274.81 275.48 278.00 273.58 277.29 2.48
EPCL-CDEC EPCL-CDEC 0 27.80 0.00 0.00 0.00 28.77 0.97
EPCL-CNOV EPCL-CNOV 0 27.44 0.00 0.00 0.00 28.39 0.95
EPCL-COCT EPCL-COCT 0 26.98 0.00 0.00 0.00 27.92 0.94
EPCL-OCT EPCL-OCT 10274 26.85 26.85 28.19 26.85 27.75 0.90
FCCL-CDEC FCCL-CDEC 0 15.16 0.00 0.00 0.00 15.40 0.24
FCCL-CNOV FCCL-CNOV 0 14.96 0.00 0.00 0.00 15.19 0.23
FCCL-COCT FCCL-COCT 0 14.71 0.00 0.00 0.00 14.94 0.23
FCCL-OCT FCCL-OCT 2778 14.70 14.83 15.01 14.50 14.92 0.22
FCEPL-CNOV FCEPL-CNOV 0 69.66 0.00 0.00 0.00 71.44 1.78
FCEPL-COCT FCEPL-COCT 0 68.50 0.00 0.00 0.00 70.25 1.75
FCEPL-OCT FCEPL-OCT 240 68.48 68.03 71.50 67.25 69.81 1.33
FFBL-OCT FFBL-OCT 2313 16.72 16.98 17.72 16.98 17.72 1.00
FFC-CDEC FFC-CDEC 0 100.05 0.00 0.00 0.00 100.10 0.05
FFC-CNOV FFC-CNOV 0 98.74 0.00 0.00 0.00 98.78 0.04
FFC-COCT FFC-COCT 0 97.10 0.00 0.00 0.00 97.14 0.04
FFC-OCT FFC-OCT 33 97.33 95.50 97.49 95.50 97.20 -0.13
FFL-OCT FFL-OCT 5802 12.64 12.67 13.09 12.35 12.66 0.02
GATM-CNOV GATM-CNOV 0 50.68 0.00 0.00 0.00 50.49 -0.19
GATM-COCT GATM-COCT 0 49.84 0.00 0.00 0.00 49.65 -0.19
GATM-OCT GATM-OCT 62 49.56 49.50 50.00 49.25 49.38 -0.18
GATM-OCTB GATM-OCTB 82 40.01 39.70 40.35 39.45 39.78 -0.23
GHNI-OCT GHNI-OCT 251 79.95 79.50 81.88 79.00 80.41 0.46
GTYR-OCT GTYR-OCT 337 45.52 45.30 45.30 44.37 44.74 -0.78
HASCOL-CDEC HASCOL-CDEC 0 26.87 0.00 0.00 0.00 25.76 -1.11
HASCOL-CNOV HASCOL-CNOV 0 26.52 0.00 0.00 0.00 25.42 -1.10
HASCOL-OCT HASCOL-OCT 5340 24.02 24.00 24.50 23.56 24.04 0.02
HBL-CDEC HBL-CDEC 0 133.94 0.00 0.00 0.00 135.78 1.84
HBL-CNOV HBL-CNOV 0 132.18 0.00 0.00 0.00 134.00 1.82
HBL-COCT HBL-COCT 0 129.98 0.00 0.00 0.00 131.76 1.78
HBL-OCT HBL-OCT 197 129.46 130.00 132.00 128.80 131.59 2.13
HMB-OCT HMB-OCT 0 30.77 0.00 0.00 0.00 31.33 0.56
HUBC-CDEC HUBC-CDEC 0 76.67 0.00 0.00 0.00 78.04 1.37
HUBC-CNOV HUBC-CNOV 0 75.66 0.00 0.00 0.00 77.02 1.36
HUBC-COCT HUBC-COCT 0 74.40 0.00 0.00 0.00 75.73 1.33
HUBC-OCT HUBC-OCT 109 73.96 74.30 75.99 74.00 75.50 1.54
INIL-OCT INIL-OCT 1275 84.84 84.00 85.30 82.60 84.22 -0.62
ISL-CDEC ISL-CDEC 0 45.20 0.00 0.00 0.00 45.58 0.38
ISL-CNOV ISL-CNOV 0 44.60 0.00 0.00 0.00 44.98 0.38
ISL-COCT ISL-COCT 0 43.86 0.00 0.00 0.00 44.23 0.37
ISL-OCT ISL-OCT 11686 43.61 43.50 44.50 42.50 44.14 0.53
KAPCO-CDEC KAPCO-CDEC 0 35.54 0.00 0.00 0.00 35.34 -0.20
KAPCO-CNOV KAPCO-CNOV 0 35.08 0.00 0.00 0.00 34.87 -0.21
KAPCO-COCT KAPCO-COCT 0 34.49 0.00 0.00 0.00 34.29 -0.20
KAPCO-OCT KAPCO-OCT 391 31.76 32.00 32.00 31.30 31.45 -0.31
KEL-CDEC KEL-CDEC 0 4.19 0.00 0.00 0.00 4.34 0.15
KEL-CNOV KEL-CNOV 0 4.13 0.00 0.00 0.00 4.28 0.15
KEL-COCT KEL-COCT 0 4.06 0.00 0.00 0.00 4.21 0.15
KEL-OCT KEL-OCT 6889 4.03 4.14 4.27 4.07 4.20 0.17
KOHC-OCT KOHC-OCT 45 54.25 54.96 55.70 54.94 55.59 1.34
KOHC-OCTB KOHC-OCTB 8 53.74 54.00 54.40 54.00 54.20 0.46
LOTCHEM-CDEC LOTCDEC-CDEC 0 16.08 0.00 0.00 0.00 16.61 0.53
LOTCHEM-CNOV LOTCHEM-CNOV 0 15.87 0.00 0.00 0.00 16.39 0.52
LOTCHEM-COCT LOTCHEM-COCT 0 15.61 0.00 0.00 0.00 16.12 0.51
LOTCHEM-OCT LOTCHEM-OCT 12569 15.53 15.90 16.30 15.90 16.02 0.49
LUCK-CDEC LUCK-CDEC 0 377.70 0.00 0.00 0.00 392.21 14.51
LUCK-CNOV LUCK-CNOV 0 372.74 0.00 0.00 0.00 387.05 14.31
LUCK-COCT LUCK-COCT 0 366.54 0.00 0.00 0.00 380.60 14.06
LUCK-OCT LUCK-OCT 2253 364.31 364.31 381.00 360.88 377.25 12.94
MCB-CDEC MCB-CDEC 0 175.84 0.00 0.00 0.00 178.40 2.56
MCB-CNOV MCB-CNOV 0 173.53 0.00 0.00 0.00 176.06 2.53
MCB-COCT MCB-COCT 0 170.64 0.00 0.00 0.00 173.12 2.48
MCB-OCT MCB-OCT 24 170.10 171.00 172.50 170.50 172.25 2.15
MEBL-CDEC MEBL-CDEC 0 79.07 0.00 0.00 0.00 81.59 2.52
MEBL-CNOV MEBL-CNOV 0 78.03 0.00 0.00 0.00 80.52 2.49
MEBL-COCT MEBL-COCT 0 76.73 0.00 0.00 0.00 79.18 2.45
MEBL-OCT MEBL-OCT 0 75.77 0.00 0.00 0.00 79.21 3.44
MLCF-CDEC MLCF-CDEC 0 17.93 0.00 0.00 0.00 18.24 0.31
MLCF-CNOV MLCF-CNOV 0 17.70 0.00 0.00 0.00 18.00 0.30
MLCF-COCT MLCF-COCT 0 17.40 0.00 0.00 0.00 17.70 0.30
MLCF-OCT MLCF-OCT 15072 16.87 17.08 17.40 16.70 17.21 0.34
MUGHAL-CNOV MUGHAL-CNOV 0 32.83 0.00 0.00 0.00 33.18 0.35
MUGHAL-COCT MUGHAL-COCT 0 32.29 0.00 0.00 0.00 32.63 0.34
MUGHAL-OCT MUGHAL-OCT 862 31.22 30.70 31.60 30.70 31.37 0.15
NBP-CDEC NBP-CDEC 0 35.62 0.00 0.00 0.00 35.77 0.15
NBP-CNOV NBP-CNOV 0 35.15 0.00 0.00 0.00 35.30 0.15
NBP-COCT NBP-COCT 0 34.56 0.00 0.00 0.00 34.72 0.16
NBP-OCT NBP-OCT 1510 34.44 34.26 35.65 34.00 34.53 0.09
NCL-CDEC NCL-CDEC 0 38.41 0.00 0.00 0.00 39.09 0.68
NCL-CNOV NCL-CNOV 0 37.91 0.00 0.00 0.00 38.58 0.67
NCL-COCT NCL-COCT 0 37.28 0.00 0.00 0.00 37.94 0.66
NCL-OCT NCL-OCT 445 37.22 37.40 38.19 37.40 37.67 0.45
NETSOL-OCTB NETSOL-OCTB 965 60.96 61.49 63.89 61.49 63.29 2.33
NML-CDEC NML-CDEC 0 91.96 0.00 0.00 0.00 92.85 0.89
NML-CNOV NML-CNOV 0 90.75 0.00 0.00 0.00 91.63 0.88
NML-COCT NML-COCT 0 89.24 0.00 0.00 0.00 90.10 0.86
NML-OCT NML-OCT 95 85.10 84.00 86.00 84.00 85.93 0.83
NRL-OCT NRL-OCT 1144 116.68 117.00 122.51 116.20 121.87 5.19
OGDC-CDEC OGDC-CDEC 0 129.30 0.00 0.00 0.00 131.14 1.84
OGDC-CNOV OGDC-CNOV 0 127.60 0.00 0.00 0.00 129.42 1.82
OGDC-COCT OGDC-COCT 0 125.48 0.00 0.00 0.00 127.26 1.78
OGDC-OCT OGDC-OCT 709 122.98 122.95 125.00 122.94 124.63 1.65
PAEL-CDEC PAEL-CDEC 0 19.72 0.00 0.00 0.00 20.73 1.01
PAEL-CNOV PAEL-CNOV 0 19.46 0.00 0.00 0.00 20.46 1.00
PAEL-COCT PAEL-COCT 0 19.14 0.00 0.00 0.00 20.12 0.98
PAEL-OCT PAEL-OCT 13335 18.93 18.85 19.93 18.85 19.93 1.00
PIBTL-OCT PIBTL-OCT 15681 9.18 9.20 9.75 8.95 9.56 0.38
PIOC-CDEC PIOC-CDEC 0 24.23 0.00 0.00 0.00 24.86 0.63
PIOC-CNOV PIOC-CNOV 0 23.91 0.00 0.00 0.00 24.53 0.62
PIOC-COCT PIOC-COCT 0 23.51 0.00 0.00 0.00 24.12 0.61
PIOC-OCT PIOC-OCT 686 23.20 23.00 24.10 23.00 23.94 0.74
POL-OCT POL-OCT 32 381.78 384.60 389.00 384.50 389.00 7.22
PPL-CDEC PPL-CDEC 0 142.30 0.00 0.00 0.00 141.84 -0.46
PPL-CNOV PPL-CNOV 0 140.43 0.00 0.00 0.00 139.97 -0.46
PPL-COCT PPL-COCT 0 138.09 0.00 0.00 0.00 137.64 -0.45
PPL-OCT PPL-OCT 649 137.18 136.50 137.41 135.50 136.64 -0.54
PPL-OCTB PPL-OCTB 1525 113.72 114.00 114.01 112.00 113.06 -0.66
PSMC-OCT PSMC-OCT 57 165.32 163.20 168.50 163.20 165.01 -0.31
PSO-CDEC PSO-CDEC 0 180.39 0.00 0.00 0.00 179.63 -0.76
PSO-CNOV PSO-CNOV 0 178.02 0.00 0.00 0.00 177.26 -0.76
PSO-COCT PSO-COCT 0 175.06 0.00 0.00 0.00 174.31 -0.75
PSO-OCT PSO-OCT 1578 174.12 174.50 175.12 171.00 173.51 -0.61
PSO-OCTB PSO-OCTB 2005 141.72 142.70 143.00 137.72 140.02 -1.70
SEARL-CDEC SEARL-CDEC 0 168.51 0.00 0.00 0.00 173.56 5.05
SEARL-CNOV SEARL-CNOV 0 166.30 0.00 0.00 0.00 171.28 4.98
SEARL-COCT SEARL-COCT 0 163.53 0.00 0.00 0.00 168.42 4.89
SEARL-OCT SEARL-OCT 3152 162.33 162.50 168.00 161.00 166.95 4.62
SEARL-OCTB SEARL-OCTB 1626 159.04 160.00 165.40 157.50 164.33 5.29
SSGC-OCT SSGC-OCT 467 17.74 17.85 18.35 17.83 18.00 0.26
TRG-CDEC TRG-CDEC 0 15.93 0.00 0.00 0.00 16.68 0.75
TRG-CNOV TRG-CNOV 0 15.72 0.00 0.00 0.00 16.46 0.74
TRG-COCT TRG-COCT 0 15.46 0.00 0.00 0.00 16.19 0.73
TRG-OCT TRG-OCT 17143 15.42 15.55 16.32 15.45 16.11 0.69
UBL-CDEC UBL-CDEC 0 148.65 0.00 0.00 0.00 151.50 2.85
UBL-CNOV UBL-CNOV 0 146.70 0.00 0.00 0.00 149.51 2.81
UBL-COCT UBL-COCT 0 144.26 0.00 0.00 0.00 147.02 2.76
UBL-OCT UBL-OCT 170 143.99 143.05 147.99 143.05 146.25 2.26
UNITY-OCT UNITY-OCT 10668 10.98 10.92 11.30 10.85 11.21 0.23
UNITY-OCTB UNITY-OCTB 9669 10.94 11.05 11.35 10.83 11.22 0.28

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