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

Karachi, December 12, 2017 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 50.03 0.00 50.18 0.00 50.18 0.15
AKBL-CDEC AKBL-CDEC 0 18.04 0.00 18.10 0.00 18.10 0.06
AKBL-CFEB AKBL-CFEB 0 18.32 0.00 18.38 0.00 18.38 0.06
AKBL-CJAN AKBL-CJAN 0 18.18 0.00 18.23 0.00 18.23 0.05
AKBL-DEC AKBL-DEC 14 18.26 17.80 17.82 17.80 17.81 -0.45
ASTL-CDEC ASTL-CDEC 0 84.60 0.00 85.46 0.00 85.46 0.86
ASTL-CFEB ASTL-CFEB 0 85.91 0.00 86.77 0.00 86.77 0.86
ASTL-CJAN ASTL-CJAN 0 85.24 0.00 86.10 0.00 86.10 0.86
ASTL-DEC ASTL-DEC 77 83.75 84.00 85.00 82.00 84.38 0.63
ATRL-CDEC ATRL-CDEC 0 253.78 0.00 246.50 0.00 246.50 -7.28
ATRL-CFEB ATRL-CFEB 0 257.69 0.00 250.31 0.00 250.31 -7.38
ATRL-CJAN ATRL-CJAN 0 255.70 0.00 248.37 0.00 248.37 -7.33
ATRL-DEC ATRL-DEC 5825 253.16 252.50 253.50 240.51 245.80 -7.36
BAFL-CDEC BAFL-CDEC 0 38.76 0.00 38.45 0.00 38.45 -0.31
BAFL-CFEB BAFL-CFEB 0 39.35 0.00 39.05 0.00 39.05 -0.30
BAFL-CJAN BAFL-CJAN 0 39.05 0.00 38.75 0.00 38.75 -0.30
BAFL-DEC BAFL-DEC 1 38.76 38.20 38.20 38.20 38.20 -0.56
BOP-CDEC BOP-CDEC 0 7.49 0.00 7.54 0.00 7.54 0.05
BOP-CFEB BOP-CFEB 0 7.61 0.00 7.66 0.00 7.66 0.05
BOP-CJAN BOP-CJAN 0 7.55 0.00 7.60 0.00 7.60 0.05
BOP-DEC BOP-DEC 2146 7.48 7.60 7.69 7.35 7.55 0.07
CSAP-CDEC CSAP-CDEC 0 109.88 0.00 105.79 0.00 105.79 -4.09
DGKC-CDEC DGKC-CDEC 0 127.56 0.00 124.71 0.00 124.71 -2.85
DGKC-CFEB DGKC-CFEB 0 129.53 0.00 126.64 0.00 126.64 -2.89
DGKC-CJAN DGKC-CJAN 0 128.53 0.00 125.66 0.00 125.66 -.87
DGKC-DEC DGKC-DEC 1591 127.16 127.05 127.40 122.49 124.68 -2.48
EFERT-CDEC EFERT-CDEC 0 61.32 0.00 61.57 0.00 61.57 0.25
EFERT-CFEB EFERT-CFEB 0 62.27 0.00 62.52 0.00 62.52 0.25
EFERT-CJAN EFERT-CJAN 0 61.79 0.00 62.03 0.00 62.03 0.24
EFERT-DEC EFERT-DEC 657 61.05 60.70 61.80 59.00 61.32 0.27
EFOODS-CDEC EFOODS-CDEC 0 72.48 0.00 72.67 0.00 72.67 0.19
EFOODS-CFEB EFOODS-CFEB 0 73.59 0.00 73.79 0.00 73.79 0.20
EFOODS-CJAN EFOODS-CJAN 0 73.02 0.00 73.22 0.00 73.22 0.20
EFOODS-DEC EFOODS-DEC 370 71.61 70.70 72.50 69.40 71.58 -0.03
ENGRO-CDEC ENGRO-CDEC 0 254.86 0.00 260.14 0.00 260.14 5.28
ENGRO-CFEB ENGRO-CFEB 0 258.78 0.00 264.15 0.00 264.15 5.37
ENGRO-CJAN ENGRO-CJAN 0 256.78 0.00 262.11 0.00 262.11 5.33
ENGRO-DEC ENGRO-DEC 2305 254.22 254.50 260.50 249.50 259.45 5.23
FCCL-CDEC FCCL-CDEC 0 23.35 0.00 22.91 0.00 22.91 -0.44
FCCL-CFEB FCCL-CFEB 0 23.71 0.00 23.27 0.00 23.27 -0.44
FCCL-CJAN FCCL-CJAN 0 23.53 0.00 23.09 0.00 23.09 -0.44
FCCL-DEC FCCL-DEC 726 23.34 23.10 23.12 22.18 22.94 -0.40
FFBL-CDEC FFBL-CDEC 0 33.64 0.00 33.61 0.00 33.61 -0.03
FFBL-CFEB FFBL-CFEB 0 34.16 0.00 34.13 0.00 34.13 -0.03
FFBL-CJAN FFBL-CJAN 0 33.89 0.00 33.86 0.00 33.86 -0.03
FFBL-DEC FFBL-DEC 480 33.38 33.50 33.80 32.80 33.00 -0.38
FFC-CDEC FFC-CDEC 0 75.77 0.00 74.97 0.00 74.97 -0.80
FFC-CFEB FFC-CFEB 0 76.94 0.00 76.13 0.00 76.13 -0.81
FFC-CJAN FFC-CJAN 0 76.35 0.00 75.54 0.00 75.54 -0.81
FFC-DEC FFC-DEC 87 75.72 76.19 76.19 73.85 74.85 -0.87
GATM-CDEC GATM-CDEC 0 33.98 0.00 33.93 0.00 33.93 -0.05
GATM-CFEB GATM-CFEB 0 34.50 0.00 34.45 0.00 34.45 -0.05
GATM-CJAN GATM-CJAN 0 34.24 0.00 34.19 0.00 34.19 -0.05
GATM-DEC GATM-DEC 190 33.71 33.50 34.00 32.80 33.82 0.11
HBL-CDEC HBL-CDEC 0 155.19 0.00 157.65 0.00 157.65 2.46
HBL-CFEB HBL-CFEB 0 157.58 0.00 160.08 0.00 160.08 2.50
HBL-CJAN HBL-CJAN 0 156.36 0.00 158.84 0.00 158.84 2.48
HBL-DEC HBL-DEC 57 154.23 153.70 158.50 149.61 157.14 2.91
HUBC-CDEC HUBC-CDEC 0 93.55 0.00 96.36 0.00 96.36 2.81
HUBC-CFEB HUBC-CFEB 0 95.00 0.00 97.85 0.00 97.85 2.85
HUBC-CJAN HUBC-CJAN 0 94.26 0.00 97.09 0.00 97.09 2.83
HUBC-DEC HUBC-DEC 4 92.31 92.50 96.05 92.50 95.95 3.64
ISL-CDEC ISL-CDEC 0 102.76 0.00 100.38 0.00 100.38 -2.38
ISL-CFEB ISL-CFEB 0 104.34 0.00 101.93 0.00 101.93 -2.41
ISL-CJAN ISL-CJAN 0 103.53 0.00 101.14 0.00 101.14 -2.39
ISL-DEC ISL-DEC 5997 102.47 101.89 101.89 97.36 100.01 -2.46
KEL-CDEC KEL-CDEC 0 6.06 0.00 6.31 0.00 6.31 0.25
KEL-CFEB KEL-CFEB 0 6 .16 0.00 6.41 0.00 6.41 0.25
KEL-CJAN KEL-CJAN 0 6.11 0.00 6.36 0.00 6.36 0.25
KEL-DEC KEL-DEC 5091 6.05 6.00 6.35 5.85 6.31 0.26
MCB-CDEC MCB-CDEC 0 197.09 0.00 197.71 0.00 197.71 0.62
MCB-CFEB MCB-CFEB 0 200.13 0.00 200.76 0.00 200.76 0.63
MCB-CJAN MCB-CJAN 0 198.58 0.00 199.21 0.00 199.21 0.63
MCB-DEC MCB-DEC 8 196.36 196.02 197.55 195.02 195.02 -1.34
MLCF-CDEC MLCF-CDEC 0 67.39 0.00 67.12 0.00 67.12 -0.27
MLCF-CFEB MLCF-CFEB 0 68.43 0.00 68.15 0.00 68.15 -0.28
MLCF-CJAN MLCF-CJAN 0 67.90 0.00 67.63 0.00 67.63 -0.27
MLCF-DEC MLCF-DEC 400 67.30 67.41 67.52 65.40 67.25 -0.05
NBP-CDEC NBP-CDEC 0 43.25 0.00 43.66 0.00 43.66 0.41
NBP-CFEB NBP-CFEB 0 43.92 0.00 44.34 0.00 44.34 0.42
NBP-CJAN NBP-CJAN 0 43.58 0.00 43.99 0.00 43.99 0.41
NBP-DEC NBP-DEC 48 43.02 42.70 43.70 42.70 43.56 0.54
NCL-CDEC NCL-CDEC 0 46.27 0.00 46.28 0.00 46.28 0.01
NCL-CFEB NCL-CFEB 0 46.98 0.00 46.99 0.00 46.99 0.01
NCL-CJAN NCL-CJAN 0 46.62 0.00 46.63 0.00 46.63 0.01
NCL-DEC NCL-DEC 344 45.26 46.26 46.26 43.51 46.05 0.79
NML-CDEC NML-CDEC 0 143.21 0.00 143.43 0.00 143.43 0.22
NML-CFEB NML-CFEB 0 145.42 0.00 145.65 0.00 145 .65 0.23
NML-CJAN NML-CJAN 0 144.30 0.00 144.52 0.00 144.52 0.22
NML-DEC NML-DEC 332 142.82 142.15 143.05 140.20 142.77 -0.05
OGDC-CDEC OGDC-CDEC 0 158.91 0.00 159.88 0.00 159.88 0.97
OGDC-CFEB OGDC-CFEB 0 161.36 0.00 162.35 0.00 162.35 0.99
OGDC-CJAN OGDC-CJAN 0 160.11 0.00 161.09 0.00 161.09 0.98
OGDC-DEC OGDC-DEC 882 158.29 160.00 161.99 156.85 159.08 0.79
PAEL-CDEC PAEL-CDEC 0 46.03 0.00 45.33 0.00 45.33 -0.70
PAEL-CFEB PAEL-CFEB 0 46.74 0.00 46.03 0.00 46.03 -0.71
PAEL-CJAN PAEL-CJAN 0 46.38 0.00 45.67 0.00 45.67 -0.71
PAEL-DEC PAEL-DEC 12302 45.93 45.07 45.84 43.64 45.27 -0.66
POWER-CDEC POWER-CDEC 0 7.84 0.00 7.82 0.00 7.82 -0.02
POWER-CFEB POWER-CFEB 0 7.96 0.00 7.94 0.00 7.94 -0.02
POWER-CJAN POWER-CJAN 0 7.90 0.00 7.88 0.00 7.88 -0.02
POWER-DEC POWER-DEC 1622 7.69 7.80 7.85 7.31 7.74 0.05
PPL-CDEC PPL-CDEC 0 201.94 0.00 202.47 0.00 202.47 0.53
PPL-CFEB PPL-CFEB 0 205.05 0.00 205.59 0.00 205.59 0.54
PPL-CJAN PPL-CJAN 0 203.47 0.00 204.00 0.00 204.00 0.53
PPL-DEC PPL-DEC 208 200.45 200.10 203.00 198.05 201.70 1.25

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