Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 12-06-2018

Karachi, June 12, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-JUN AICL-JUN 0 50.05 0.00 50.65 0.00 50.65 0.60
AKBL-CAUG AKBL-CAUG 0 24.09 0.00 23.56 0.00 23.56 -0.53
AKBL-CJUL AKBL-CJUL 0 23.84 0.00 23.32 0.00 23.32 -0.52
AKBL-CJUN AKBL-CJUN 0 23.64 0.00 23.12 0.00 23.12 -0.52
AKBL-JUN AKBL-JUN 0 23.75 0.00 23.13 0.00 23.13 -0.62
ASL-JUN ASL-JUN 757 16.09 16.04 16.10 15.12 15.37 -0.72
ATRL-CAUG ATRL-CAUG 0 231.36 0.00 220.06 0.00 220.06 -11.30
ATRL-CJUL ATRL-CJUL 0 228.99 0.00 217.80 0.00 217.80 -11.19
ATRL-CJUN ATRL-CJUN 0 227.09 0.00 215.99 0.00 215.99 -11.10
ATRL-JUN ATRL-JUN 2219 226.39 224.00 226.00 215.08 215.65 -10.74
BAFL-CAUG BAFL-CAUG 0 58.01 0.00 57.29 0.00 57.29 -0.72
BAFL-CJUL BAFL-CJUL 0 57.41 0.00 56.70 0.00 56.70 -0.71
BAFL-CJUN BAFL-CJUN 0 56.93 0.00 56.23 0.00 56.23 -0.70
BAFL-JUN BAFL-JUN 24 56.16 56.36 56.36 56.00 56.00 -0.16
BAHL-JUN BAHL-JUN 0 80.48 0.00 81.46 0.00 81.46 0.98
BOP-CAUG BOP-CAUG 0 13.57 0.00 13.17 0.00 13.17 -0.40
BOP-CJUL BOP-CJUL 0 13.43 0.00 13.04 0.00 13.04 -0.39
BOP-CJUN BOP-CJUN 0 13.32 0.00 12.93 0.00 12.93 -0.39
BOP-JUN BOP-JUN 4822 13.28 13.40 13.45 12.80 12.92 -0.36
BYCO-CAUG BYCO-CAUG 0 13.13 0.00 13.06 0.00 13.06 -0.07
BYCO-CJUN BYCO-CJUN 0 12.88 0.00 12.82 0.00 12.82 -0.06
BYCO-JUN BYCO-JUN 1840 12.86 12.80 12.85 12.65 12.79 -0.07
CHCC-JUN CHCC-JUN 8 112.30 114.50 114.50 110.00 110.00 -2.30
DGKC-CAUG DGKC-CAUG 0 128.71 0.00 122.35 0.00 122.35 -6.36
DGKC-CJUL DGKC-CJUL 0 127.38 0.00 121.09 0.00 121.09 -6.29
DGKC-CJUN DGKC-CJUN 0 126.33 0.00 120.09 0.00 120.09 -6.24
DGKC-JUN DGKC-JUN 4457 126.21 125.16 125.20 119.90 119.97 -6.24
DOL-JUN DOL-JUN 485 20.28 20.01 20.47 19.51 19.66 -0.62
EFERT-CAUG EFERT-CAUG 0 76.74 0.00 76.19 0.00 76.19 -0.55
EFERT-CJUL EFERT-CJUL 0 75.95 0.00 75.41 0.00 75.41 -0.54
EFERT-CJUN EFERT-CJUN 0 75.32 0.00 74.78 0.00 74.78 -0.54
EFERT-JUN EFERT-JUN 20 74.93 74.00 75.00 74.00 74.24 -0.69
EFOODS-CAUG EFOODS-CAUG 0 98.08 0.00 93.61 0.00 93.61 -4.47
EFOODS-CJUL EFOODS-CJUL 0 97.07 0.00 92.64 0.00 92.64 -4.43
EFOODS-CJUN EFOODS-CJUN 0 96.27 0.00 91.87 0.00 91.87 -4.40
EFOODS-JUN EFOODS-JUN 139 96.10 95.21 95.50 91.30 91.61 -4.49
ENGRO-CAUG ENGRO-CAUG 0 324.83 0.00 322.92 0.00 322.92 -1.91
ENGRO-CJUL ENGRO-CJUL 0 321.50 0.00 319.60 0.00 319.60 -1.90
ENGRO-CJUN ENGRO-CJUN 0 318.83 0.00 316.95 0.00 316.95 -1.88
ENGRO-JUN ENGRO-JUN 539 318.34 316.16 317.00 314.11 315.27 -3.07
EPCL-JUN EPCL-JUN 2443 34.71 34.25 34.50 33.15 33.34 -1.37
FCCL-CAUG FCCL-CAUG 0 25.55 0.00 24.29 0.00 24.29 -1.26
FCCL-CJUL FCCL-CJUL 0 25.29 0.00 24.04 0.00 24.04 -1.25
FCCL-CJUN FCCL-CJUN 0 25.08 0.00 23.84 0.00 23.84 -1.24
FCCL-JUN FCCL-JUN 4127 25.07 24.78 25.45 23.82 23.83 -1.24
FFBL-CAUG FFBL-CAUG 0 39.96 0.00 39.21 0.00 39.21 -0.75
FFBL-CJUL FFBL-CJUL 0 39.55 0.00 38.81 0.00 38.81 -0.74
FFBL-CJUN FFBL-CJUN 0 39.22 0.00 38.49 0.00 38.49 -0.73
FFBL-JUN FFBL-JUN 44 39.23 39.00 39.00 38.50 38.77 -0.46
FFC-CAUG FFC-CAUG 0 100.43 0.00 98.79 0.00 98.79 -1.64
FFC-CJUL FFC-CJUL 0 99.39 0.00 97.77 0.00 97.77 -1.62
FFC-CJUN FFC-CJUN 0 98.57 0.00 96.96 0.00 96.96 -1.61
FFC-JUN FFC-JUN 159 96.75 96.40 96.50 94.50 94.70 -2.05
HBL-CAUG HBL-CAUG 0 193.47 0.00 186.72 0.00 186.72 -6.75
HBL-CJUL HBL-CJUL 0 191.49 0.00 184.80 0.00 184.80 -6.69
HBL-CJUN HBL-CJUN 0 189.90 0.00 183.27 0.00 183.27 -6.63
HBL-JUN HBL-JUN 161 189.01 189.55 189.55 181.20 183.47 -5.54
HMB-JUN HMB-JUN 0 43.76 0.00 42.46 0.00 42.46 -1.30
HUBC-CAUG HUBC-CAUG 0 100.38 0.00 100.57 0.00 100.57 0.19
HUBC-CJUL HUBC-CJUL 0 99.35 0.00 99.54 0.00 99.54 0.19
HUBC-CJUN HUBC-CJUN 0 98.53 0.00 98.71 0.00 98.71 0.18
HUBC-JUN HUBC-JUN 0 96.37 0.00 98.74 0.00 98.74 2.37
INIL-JUN INIL-JUN 34 236.57 226.70 226.70 224.75 224.75 -11.82
ISL-CAUG ISL-CAUG 0 106.11 0.00 101.09 0.00 101.09 -5.02
ISL-CJUL ISL-CJUL 0 105.02 0.00 100.06 0.00 100.06 -4.96
ISL-CJUN ISL-CJUN 0 104.15 0.00 99.22 0.00 99.22 -4.93
ISL-JUN ISL-JUN 4097 104.09 103.50 103.98 98.89 99.07 -5.02
KAPCO-CAUG KAPCO-CAUG 0 60.38 0.00 60.15 0.00 60.15 -0.23
KAPCO-CJUL KAPCO-CJUL 0 59.76 0.00 59.53 0.00 59.53 -0.23
KAPCO-CJUN KAPCO-CJUN 0 59.27 0.00 59.04 0.00 59.04 -0.23
KAPCO-JUN KAPCO-JUN 0 59.28 0.00 59.06 0.00 59.06 -0.22
KEL-CAUG KEL-CAUG 0 5.84 0.00 5.82 0.00 5.82 -0.02
KEL-CJUL KEL-CJUL 0 5.78 0.00 5.76 0.00 5.76 -0.02
KEL-CJUN KEL-CJUN 0 5.73 0.00 5.71 0.00 5.71 -0.02
KEL-JUN KEL-JUN 241 5.74 5.74 5.76 5.65 5.66 -0.08
LOADS-CAUG LOADS-CAUG 0 35.83 0.00 34.38 0.00 34.38 -1.45
LOADS-CJUL LOADS-CJUL 0 35.46 0.00 34.02 0.00 34.02 -1.44
LOADS-CJUN LOADS-CJUN 0 35.17 0.00 33.74 0.00 33.74 -1.43
LOADS-JUN LOADS-JUN 18 35.04 35.00 35.00 33.45 34.00 -1.04
LOTCHEM-JUN LOTCHEM-JUN 2785 12.26 12.30 12.42 11.90 11.95 -0.31
LUCK-CAUG LUCK-CAUG 0 576.44 0.00 560.22 0.00 560.22 -16.22
LUCK-CJUL LUCK-CJUL 0 570.53 0.00 554.46 0.00 554.46 -16.07
LUCK-CJUN LUCK-CJUN 0 565.79 0.00 549.85 0.00 549.85 -15.94
LUCK-JUN LUCK-JUN 131 563.22 560.00 564.99 544.00 547.03 -16.19
MCB-CAUG MCB-CAUG 0 217.03 0.00 211.93 0.00 211.93 -5.10
MCB-CJUL MCB-CJUL 0 214.80 0.00 209.75 0.00 209.75 -5.05
MCB-CJUN MCB-CJUN 0 213.02 0.00 208.01 0.00 208.01 -5.01
MCB-JUN MCB-JUN 7 212.00 212.16 212.16 209.00 209.00 -3.00
MLCF-CAUG MLCF-CAUG 0 63.32 0.00 60.32 0.00 60.32 -3.00
MLCF-CJUL MLCF-CJUL 0 62.67 0.00 59.70 0.00 59.70 -2.97
MLCF-CJUN MLCF-CJUN 0 62.15 0.00 59.21 0.00 59.21 -2.94
MLCF-JUN MLCF-JUN 583 62.03 60.11 61.65 59.05 59.13 -2.90
MUGHAL-CAUG MUGHAL-CAUG 0 67.47 0.00 64.08 0.00 64.08 -3.39
MUGHAL-CJUL MUGHAL-CJUL 0 66.78 0.00 63.43 0.00 63.43 -3.35
MUGHAL-CJUN MUGHAL-CJUN 0 66.23 0.00 62.90 0.00 62.90 -3.33
MUGHAL-JUN MUGHAL-JUN 33 66.00 64.05 64.05 62.70 62.85 -3.15
NBP-CAUG NBP-CAUG 0 50.45 0.00 50.17 0.00 50.17 -0.28
NBP-CJUL NBP-CJUL 0 49.94 0.00 49.66 0.00 49.66 -0.28
NBP-CJUN NBP-CJUN 0 49.52 0.00 49.25 0.00 49.25 -0.27
NBP-JUN NBP-JUN 57 49.50 49.25 50.79 49.00 50.24 0.74
NCL-CAUG NCL-CAUG 0 51.36 0.00 50.32 0.00 50.32 -1.04
NCL-CJUL NCL-CJUL 0 50.83 0.00 49.80 0.00 49.80 -1.03
NCL-CJUN NCL-CJUN 0 50.41 0.00 49.39 0.00 49.39 -1.02
NCL-JUN NCL-JUN 312 50.38 50.37 50.40 49.00 49.20 -1.18
NML-CAUG NML-CAUG 0 157.87 0.00 155.17 0.00 155.17 -2.70
NML-CJUL NML-CJUL 0 156.25 0.00 153.58 0.00 153.58 -2.67
NML-CJUN NML-CJUN 0 154.95 0.00 152.30 0.00 152.30 -2.65
NML-JUN NML-JUN 110 153.69 152.30 154.40 151.50 151.72 -1.97
OGDC-CAUG OGDC-CAUG 0 169.36 0.00 168.22 0.00 168.22 -1.14
OGDC-CJUL OGDC-CJUL 0 167.62 0.00 166.49 0.00 166.49 -1.13
OGDC-CJUN OGDC-CJUN 0 166.23 0.00 165.11 0.00 165.11 -1.12
OGDC-JUN OGDC-JUN 145 165.05 166.00 166.00 164.50 164.50 -0.55
PAEL-CAUG PAEL-CAUG 0 38.75 0.00 36.82 0.00 36.82 -1.93
PAEL-CJUL PAEL-CJUL 0 38.35 0.00 36.44 0.00 36.44 -1.91
PAEL-CJUN PAEL-CJUN 0 38.04 0.00 36.13 0.00 36.13 -1.91
PAEL-JUN PAEL-JUN 12259 38.00 38.00 38.00 36.10 36.10 -1.90
PIBTL-JUNB PIBTL-JUNB 1289 11.70 11.70 11.70 11.30 11.35 -0.35
PIOC-JUN PIOC-JUN 132 49.30 49.00 49.00 46.91 47.14 -2.16
POL-JUN POL-JUN 3 680.00 677.00 677.00 677.00 677.00 -3.00
POWER-CAUG POWER-CAUG 0 8.97 0.00 8.74 0.00 8.74 -0.23
POWER-CJUL POWER-CJUL 0 8.87 0.00 8.65 0.00 8.65 -0.22
POWER-CJUN POWER-CJUN 0 8.80 0.00 8.58 0.00 8.58 -0.22
POWER-JUN POWER-JUN 820 8.79 8.72 8.98 8.50 8.52 -0.27
PPL-CAUG PPL-CAUG 0 223.11 0.00 222.89 0.00 222.89 -0.22
PPL-CJUL PPL-CJUL 0 220.82 0.00 220.60 0.00 220.60 -0.22
PPL-CJUN PPL-CJUN 0 218.98 0.00 218.77 0.00 218.77 -0.21
PPL-JUN PPL-JUN 14 217.01 218.00 218.49 217.00 217.64 0.63
PRL-CAUG PRL-CAUG 0 37.49 0.00 36.57 0.00 36.57 -0.92
PPRL-CJUN PRL-CJUN 0 36.80 0.00 35.89 0.00 35.89 -0.91
PRL-JUN PRL-JUN 43 36.62 36.65 36.65 35.70 36.10 -0.52
PSO-CAUG PSO-CAUG 0 334.91 0.00 330.60 0.00 330.60 -4.31
PSO-CJUL PSO-CJUL 0 331.47 0.00 327.21 0.00 327.21 -4.26
PSO-CJUN PSO-CJUN 0 328.72 0.00 324.49 0.00 324.49 -4.23
PSO-JUN PSO-JUN 813 327.10 329.00 332.00 323.00 324.46 -2.64
PTC-JUN PTC-JUN 40 11.94 12.45 12.45 11.73 11.74 -0.20
SEARL-CAUG SEARL-CAUG 0 345.09 0.00 332.04 0.00 332.04 -13.05
SEARL-JUN SEARL-JUN 200 336.85 335.00 335.00 324.20 325.69 -11.16
SNGP-JUN SNGP-JUN 1150 107.79 107.40 107.40 103.00 103.30 -4.49
SSGC-JUN SSGC-JUN 3462 36.71 36.80 36.80 34.88 35.02 -1.69
STCL-JUN STCL-JUN 230 22.58 22.50 22.67 22.02 22.16 -0.42
STPL-JUN STPL-JUN 1189 15.12 14.92 15.57 14.90 15.23 0.11
TREET-CAUG TREET-CAUG 0 38.09 0.00 36.92 0.00 36.92 -1.17
TREET-CJUL TREET-CJUL 0 37.70 0.00 36.54 0.00 36.54 -1.16
TREET-CJUN TREET-CJUN 0 37.38 0.00 36.24 0.00 36.24 -1.14
TREET-JUN TREET-JUN 48 37.58 36.70 36.70 36.00 36.00 -1.58
TRG-CAUG TRG-CAUG 0 29.61 0.00 28.18 0.00 28.18 -1.43
TRG-CJUL TRG-CJUL 0 29.31 0.00 27.89 0.00 27.89 -1.42
TRG-CJUN TRG-CJUN 0 29.07 0.00 27.66 0.00 27.66 -1.41
TRG-JUN TRG-JUN 11638 29.02 28.80 29.00 27.57 27.62 -1.40
UBL-CAUG UBL-CAUG 0 190.00 0.00 183.37 0.00 183.37 -6.63
UBL-CJUL UBL-CJUL 0 188.05 0.00 181.49 0.00 181.49 -6.56
UBL-CJUN UBL-CJUN 0 186.49 0.00 179.98 0.00 179.98 -6.51
UBL-JUN UBL-JUN 216 186.26 185.60 185.65 179.50 179.99 -6.27
WTL-JUN WTL-JUN 394 1.97 1.90 2.04 1.90 2.04 0.07
RL-CJUL PRL-CJUL 0 37.11 0.00 36.19 0.00 36.19 -0.92

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