Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 11-12-2017

Karachi, December 11, 2017 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 50.43 0.00 50.03 0.00 50.03 -0.40
AKBL-CDEC AKBL-CDEC 0 18.38 0.00 18.04 0.00 18.04 -0.34
AKBL-CFEB AKBL-CFEB 0 18.66 0.00 18.32 0.00 18.32 -0.34
AKBL-CJAN AKBL-CJAN 0 18.52 0.00 18.18 0.00 18.18 -0.34
AKBL-DEC AKBL-DEC 12 18.50 18.16 18.42 18.10 18.26 -0.24
ASTL-CDEC ASTL-CDEC 0 88.83 0.00 84.60 0.00 84.60 -4.23
ASTL-CFEB ASTL-CFEB 0 90.20 0.00 85.91 0.00 85.91 -4.29
ASTL-CJAN ASTL-CJAN 0 89.51 0.00 85.24 0.00 85.24 -4.27
ASTL-DEC ASTL-DEC 107 87.66 88.00 88.50 83.28 83.75 -3.91
ATRL-CDEC ATRL-CDEC 0 267.21 0.00 253.78 0.00 253.78 -13.43
ATRL-CFEB ATRL-CFEB 0 271.33 0.00 257.69 0.00 257.69 -13.64
ATRL-CJAN ATRL-CJAN 0 269.23 0.00 255.70 0.00 255.70 -13.53
ATRL-DEC ATRL-DEC 3089 266.48 266.90 266.50 253.16 253.16 -13.32
BAFL-CDEC BAFL-CDEC 0 38.88 0.00 38.76 0.00 38.76 -0.12
BAFL-CFEB BAFL-CFEB 0 39.48 0.00 39.35 0.00 39.35 -0.13
BAFL-CJAN BAFL-CJAN 0 39.17 0.00 39.05 0.00 39.05 -0.12
BAFL-DEC BAFL-DEC 0 39.30 0.00 38.76 0.00 38.76 -0.54
BOP-CDEC BOP-CDEC 0 7.82 0.00 7.49 0.00 7.49 -0.33
BOP-CFEB BOP-CFEB 0 7.94 0.00 7.61 0.00 7.61 -0.33
BOP-CJAN BOP-CJAN 0 7.88 0.00 7.55 0.00 7.55 -0.33
BOP-DEC BOP-DEC 2060 7.80 7.83 7.95 7.02 7.48 -0.32
CSAP-CDEC CSAP-CDEC 0 115.69 0.00 109.88 0.00 109.88 -5.81
DGKC-CDEC DGKC-CDEC 0 132.55 0.00 127.56 0.00 127.56 -4.99
DGKC-CFEB DGKC-CFEB 0 134.59 0.00 129.53 0.00 129.53 -5.06
DGKC-CJAN DGKC-CJAN 0 133.55 0.00 128.53 0.00 128.53 -5.02
DGKC-DEC DGKC-DEC 1753 132.26 131.10 133.10 125.91 127.16 -5.10
EFERT-CDEC EFERT-CDEC 0 62.86 0.00 61.32 0.00 61.32 -1.54
EFERT-CFEB EFERT-CFEB 0 63.83 0.00 62.27 0.00 62.27 -1.56
EFERT-CJAN EFERT-CJAN 0 63.34 0.00 61.79 0.00 61.79 -1.55
EFERT-DEC EFERT-DEC 264 62.58 62.35 63.07 61.00 61.05 -1.53
EFOODS-CDEC EFOODS-CDEC 0 76.28 0.00 72.48 0.00 72.48 -3.80
EFOODS-CFEB EFOODS-CFEB 0 77.45 0.00 73.59 0.00 73.59 -3.86
EFOODS-CJAN EFOODS-CJAN 0 76.86 0.00 73.02 0.00 73.02 -3.84
EFOODS-DEC EFOODS-DEC 329 75.35 75.00 75.00 71.59 71.61 -3.74
ENGRO-CDEC ENGRO-CDEC 0 261.73 0.00 254.86 0.00 254.86 -6.87
ENGRO-CFEB ENGRO-CFEB 0 265.76 0.00 258.78 0.00 258.78 -6.98
ENGRO-CJAN ENGRO-CJAN 0 263.71 0.00 256.78 0.00 256.78 -6.93
ENGRO-DEC ENGRO-DEC 2140 260.78 261.00 263.00 251.50 254.22 -6.56
FCCL-CDEC FCCL-CDEC 0 24.58 0.00 23.35 0.00 23.35 -1.23
FCCL-CFEB FCCL-CFEB 0 24.96 0.00 23.71 0.00 23.71 -1.25
FCCL-CJAN FCCL-CJAN 0 24.77 0.00 23.53 0.00 23.53 -1.24
FCCL-DEC FCCL-DEC 608 24.56 24.25 24.96 23.34 23.34 -1.22
FFBL-CDEC FFBL-CDEC 0 34.54 0.00 33.64 0.00 33.64 -0.90
FFBL-CFEB FFBL-CFEB 0 35.08 0.00 34.16 0.00 34.16 -0.92
FFBL-CJAN FFBL-CJAN 0 34.80 0.00 33.89 0.00 33.89 -0.91
FFBL-DEC FFBL-DEC 334 34.28 34.00 34.00 32.80 33.38 -0.90
FFC-CDEC FFC-CDEC 0 77.01 0.00 75.77 0.00 75.77 -1.24
FFC-CFEB FFC-CFEB 0 78.20 0.00 76.94 0.00 76.94 -1.26
FFC-CJAN FFC-CJAN 0 77.60 0.00 76.35 0.00 76.35 -1.25
FFC-DEC FFC-DEC 329 76.87 76.25 76.85 75.55 75.72 -1.15
GATM-CDEC GATM-CDEC 0 35.12 0.00 33.98 0.00 33.98 -1.14
GATM-CFEB GATM-CFEB 0 35.66 0.00 34.50 0.00 34.50 -1.16
GATM-CJAN GATM-CJAN 0 35.38 0.00 34.24 0.00 34.24 -1.14
GATM-DEC GATM-DEC 129 34.92 34.69 34.72 33.30 33.71 -1.21
HBL-CDEC HBL-CDEC 0 156.84 0.00 155.19 0.00 155.19 -1.65
HBL-CFEB HBL-CFEB 0 159.26 0.00 157.58 0.00 157.58 -1.68
HBL-CJAN HBL-CJAN 0 158.03 0.00 156.36 0.00 156.36 -1.67
HBL-DEC HBL-DEC 8 156.00 158.00 158.00 154.00 154.23 -1.77
HUBC-CDEC HUBC-CDEC 0 94.63 0.00 93.55 0.00 93.55 -1.08
HUBC-CFEB HUBC-CFEB 0 96.09 0.00 95.00 0.00 95.00 -1.09
HUBC-CJAN HUBC-CJAN 0 95.34 0.00 94.26 0.00 94.26 -1.08
HUBC-DEC HUBC-DEC 6 94.51 94.70 94.70 92.31 92.31 -2.20
ISL-CDEC ISL-CDEC 0 108.18 0.00 102.76 0.00 102.76 -5.42
ISL-CFEB ISL-CFEB 0 109.84 0.00 104.34 0.00 104.34 -5.50
ISL-CJAN ISL-CJAN 0 109.00 0.00 103.53 0.00 103.53 -5.47
ISL-DEC ISL-DEC 5257 107.76 108.16 109.98 102.38 102.47 -5.29
KEL-CDEC KEL-CDEC 0 6.22 0.00 6.06 0.00 6.06 -0.16
KEL-CFEB KEL-CFEB 0 6.31 0.00 6.16 0.00 6.16 -0.15
KEL-CJAN KEL-CJAN 0 6.26 0.00 6.11 0.00 6.11 -0.15
KEL-DEC KEL-DEC 3972 6.20 6.15 6.25 5.97 6.05 -0.15
MCB-CDEC MCB-CDEC 0 200.41 0.00 197.09 0.00 197.09 -3.32
MCB-CFEB MCB-CFEB 0 203.50 0.00 200.13 0.00 200.13 -3.37
MCB-CJAN MCB-CJAN 0 201.93 0.00 198.58 0.00 198.58 -3.35
MCB-DEC MCB-DEC 31 199.99 200.00 200.00 195.20 196.36 -3.63
MLCF-CDEC MLCF-CDEC 0 70.06 0.00 67.39 0.00 67.39 -2.67
MLCF-CFEB MLCF-CFEB 0 71.14 0.00 68.43 0.00 68.43 -2.71
MLCF-CJAN MLCF-CJAN 0 70.59 0.00 67.90 0.00 67.90 -2.69
MLCF-DEC MLCF-DEC 143 69.55 69.01 69.17 66.32 67.30 -2.25
NBP-CDEC NBP-CDEC 0 44.29 0.00 43.25 0.00 43.25 -1.04
NBP-CFEB NBP-CFEB 0 44.97 0.00 43.92 0.00 43.92 -1.05
NBP-CJAN NBP-CJAN 0 44.63 0.00 43.58 0.00 43.58 -1.05
NBP-DEC NBP-DEC 178 44.32 44.26 44.60 42.80 43.02 -1.30
NCL-CDEC NCL-CDEC 0 46.42 0.00 46.27 0.00 46.27 -0.15
NCL-CFEB NCL-CFEB 0 47.14 0.00 46.98 0.00 46.98 -0.16
NCL-CJAN NCL-CJAN 0 46.77 0.00 46.62 0.00 46.62 -0.15
NCL-DEC NCL-DEC 274 45.63 46.00 47.25 45.00 45.26 -0.37
NML-CDEC NML-CDEC 0 143.32 0.00 143.21 0.00 143.21 -0.11
NML-CFEB NML-CFEB 0 145.53 0.00 145.42 0.00 145.42 -0.11
NML-CJAN NML-CJAN 0 144.41 0.00 144.30 0.00 144.30 -0.11
NML-DEC NML-DEC 665 143.12 142.06 146.90 141.00 142.82 -0.30
OGDC-CDEC OGDC-CDEC 0 156.52 0.00 158.91 0.00 158.91 2.39
OGDC-CFEB OGDC-CFEB 0 158.93 0.00 161.36 0.00 161.36 2.43
OGDC-CJAN OGDC-CJAN 0 157.71 0.00 160.11 0.00 160.11 2.40
OGDC-DEC OGDC-DEC 1302 154.56 155.00 160.01 155.00 158.29 3.73
PAEL-CDEC PAEL-CDEC 0 48.46 0.00 46.03 0.00 46.03 -2.43
PAEL-CFEB PAEL-CFEB 0 49.20 0.00 46.74 0.00 46.74 -2.46
PAEL-CJAN PAEL-CJAN 0 48.82 0.00 46.38 0.00 46.38 -2.44
PAEL-DEC PAEL-DEC 4846 48.34 48.50 48.59 45.93 45.93 -2.41
POWER-CDEC POWER-CDEC 0 8.39 0.00 7.84 0.00 7.84 -0.55
POWER-CFEB POWER-CFEB 0 8.52 0.00 7.96 0.00 7.96 -0.56
POWER-CJAN POWER-CJAN 0 8.45 0.00 7.90 0.00 7.90 -0.55
POWER-DEC POWER-DEC 1968 8.12 8.10 8.29 7.61 7.69 -0.43
PPL-CDEC PPL-CDEC 0 197.62 0.00 201.94 0.00 201.94 4.32
PPL-CFEB PPL-CFEB 0 200.67 0.00 205.05 0.00 205.05 4.38
PPL-CJAN PPL-CJAN 0 199.12 0.00 203.47 0.00 203.47 4.35
PPL-DEC PPL-DEC 444 196.53 198.99 203.00 198.10 200.45 3.92
PSO-CDEC PSO-CDEC 0 288.75 0.00 274.31 0.00 274.31 -14.44
PSO-CFEB PSO-CFEB 0 293.20 0.00 278.53 0.00 278.53 -14.67
PSO-CJAN PSO-CJAN 0 290.93 0.00 276.38 0.00 276.38 -14.55
PSO-DEC PSO-DEC 1516 287.47 286.05 290.50 273.10 273.34 -14.13
PTC-CDEC PTC-CDEC 0 12.38 0.00 12.05 0.00 12.05 -0.33
PTC-CFEB PTC-CFEB 0 12.57 0.00 12.23 0.00 12.23 -0.34
PTC-CJAN PTC-CJAN 0 12.48 0.00 12.14 0.00 12.14 -0.34
PTC-DEC PTC-DEC 219 12.37 12.42 12.42 11.81 11.99 -0.38
TPL-CDEC TPL-CDEC 0 7.14 0.00 6.76 0.00 6.76 -0.38
TREET-CDEC TREET-CDEC 0 37.88 0.00 35.98 0.00 35.98 -1.90
TREET-CFEB TREET-CFEB 0 38.47 0.00 36.54 0.00 36.54 -1.93
TREET-CJAN TREET-CJAN 0 38.17 0.00 36.25 0.00 36.25 -1.92
TREET-DEC TREET-DEC 443 37.61 37.61 38.50 35.73 35.79 -1.82
TRG-CDEC TRG-CDEC 0 34.03 0.00 32.32 0.00 32.32 -1.71
TRG-CFEB TRG-CFEB 0 34.55 0.00 32.82 0.00 32.82 -1.73
TRG-CJAN TRG-CJAN 0 34.29 0.00 32.57 0.00 32.57 -1.72
TRG-DEC TRG-DEC 26366 34.00 33.88 34.23 32.30 32.30 -1.70
UBL-CDEC UBL-CDEC 0 169.18 0.00 168.94 0.00 168.94 -0.24
UBL-CFEB UBL-CFEB 0 171.78 0.00 171.54 0.00 171.54 -0.24
UBL-CJAN UBL-CJAN 0 170.46 0.00 170.21 0.00 170.21 -0.25
UBL-DEC UBL-DEC 87 168.52 170.75 171.55 168.00 169.00 0.48

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