Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 13-12-2017

Karachi, December 13, 2017 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
GATM-CFEB GATM-CFEB 0 34.45 0.00 35.60 0.00 35.60 1.15
GATM-CJAN GATM-CJAN 0 34.19 0.00 35.32 0.00 35.32 1.13
GATM-DEC GATM-DEC 126 33.82 35.00 35.25 34.50 35.07 1.25
HBL-CDEC HBL-CDEC 0 157.65 0.00 157.01 0.00 157.01 -0.64
HBL-CFEB HBL-CFEB 0 160.08 0.00 159.44 0.00 159.44 -0.64
HBL-CJAN HBL-CJAN 0 158.84 0.00 158.20 0.00 158.20 -0.64
HBL-DEC HBL-DEC 45 157.14 156.50 157.75 155.00 157.42 0.28
HUBC-CDEC HUBC-CDEC 0 96.36 0.00 96.62 0.00 96.62 0.26
HUBC-CFEB HUBC-CFEB 0 97.85 0.00 98.11 0.00 98.11 0.26
HUBC-CJAN HUBC-CJAN 0 97.09 0.00 97.35 0.00 97.35 0.26
HUBC-DEC HUBC-DEC 44 95.95 95.91 96.80 93.00 95.01 -0.94
ISL-CDEC ISL-CDEC 0 100.38 0.00 98.42 0.00 98.42 -1.96
ISL-CFEB ISL-CFEB 0 101.93 0.00 99.94 0.00 99.94 -1.99
ISL-CJAN ISL-CJAN 0 101.14 0.00 99.16 0.00 99.16 -1.98
ISL-DEC ISL-DEC 3998 100.01 100.40 100.65 97.25 98.24 -1.77
KEL-CDEC KEL-CDEC 0 6.31 0.00 6.41 0.00 6.41 0.10
KEL-CFEB KEL-CFEB 0 6.41 0.00 6.51 0.00 6.51 0.10
KEL-CJAN KEL-CJAN 0 6.36 0.00 6.46 0.00 6.46 0.10
KEL-DEC KEL-DEC 4333 6.31 6.24 6.65 6.16 6.42 0.11
MCB-CDEC MCB-CDEC 0 197.71 0.00 202.69 0.00 202.69 4.98
MCB-CFEB MCB-CFEB 0 200.76 0.00 205.82 0.00 205.82 5.06
MCB-CJAN MCB-CJAN 0 199.21 0.00 204.23 0.00 204.23 5.02
MCB-DEC MCB-DEC 40 195.02 198.00 203.00 198.00 201.59 6.57
MLCF-CDEC MLCF-CDEC 0 67.12 0.00 67.81 0.00 67.81 0.69
MLCF-CFEB MLCF-CFEB 0 68.15 0.00 68.86 0.00 68.86 0.71
MLCF-CJAN MLCF-CJAN 0 67.63 0.00 68.33 0.00 68.33 0.70
MLCF-DEC MLCF-DEC 347 67.25 66.15 68.20 66.00 67.89 0.64
NBP-CDEC NBP-CDEC 0 43.66 0.00 43.85 0.00 43.85 0.19
NBP-CFEB NBP-CFEB 0 44.34 0.00 44.53 0.00 44.53 0.19
NBP-CJAN NBP-CJAN 0 43.99 0.00 44.18 0.00 44.18 0.19
NBP-DEC NBP-DEC 4 43.56 43.73 43.90 43.50 43.90 0.34
NCL-CDEC NCL-CDEC 0 46.28 0.00 47.54 0.00 47.54 1.26
NCL-CFEB NCL-CFEB 0 46.99 0.00 48.27 0.00 48.27 1.28
NCL-CJAN NCL-CJAN 0 46.63 0.00 47.90 0.00 47.90 1.27
NCL-DEC NCL-DEC 174 46.05 47.00 47.50 46.52 47.00 0.95
NML-CDEC NML-CDEC 0 143.43 0.00 146.75 0.00 146.75 3.32
NML-CFEB NML-CFEB 0 145.65 0.00 149.02 0.00 149.02 3.37
NML-CJAN NML-CJAN 0 144.52 0.00 147.86 0.00 147.86 3.34
NML-DEC NML-DEC 774 142.77 145.10 148.00 145.01 146.31 3.54
OGDC-CDEC OGDC-CDEC 0 159.88 0.00 157.88 0.00 157.88 -2.00
OGDC-CFEB OGDC-CFEB 0 162.35 0.00 160.32 0.00 160.32 -2.03
OGDC-CJAN OGDC-CJAN 0 161.09 0.00 159.07 0.00 159.07 -2.02
OGDC-DEC OGDC-DEC 266 159.08 159.00 159.63 157.10 157.50 -1.58
PAEL-CDEC PAEL-CDEC 0 45.33 0.00 46.55 0.00 46.55 1.22
PAEL-CFEB PAEL-CFEB 0 46.03 0.00 47.26 0.00 47.26 1.23
PAEL-CJAN PAEL-CJAN 0 45.67 0.00 46.90 0.00 46.90 1.23
PAEL-DEC PAEL-DEC 9504 45.27 45.90 47.16 45.50 46.38 1.11
POWER-CDEC POWER-CDEC 0 7.82 0.00 8.05 0.00 8.05 0.23
POWER-CFEB POWER-CFEB 0 7.94 0.00 8.18 0.00 8.18 0.24
POWER-CJAN POWER-CJAN 0 7.88 0.00 8.11 0.00 8.11 0.23
POWER-DEC POWER-DEC 2260 7.74 7.80 8.05 7.65 7.92 0.18
PPL-CDEC PPL-CDEC 0 202.47 0.00 202.15 0.00 202.15 -0.32
PPL-CFEB PPL-CFEB 0 205.59 0.00 205.27 0.00 205.27 -0.32
PPL-CJAN PPL-CJAN 0 204.00 0.00 203.68 0.00 203.68 -0.32
PPL-DEC PPL-DEC 52 201.70 200.00 201.50 199.99 200.63 -1.07
PSO-CDEC PSO-CDEC 0 283.14 0.00 283.33 0.00 283.33 0.19
AICL-CDEC AICL-CDEC 0 50.18 0.00 50.17 0.00 50.17 -0.01
AKBL-CDEC AKBL-CDEC 0 18.10 0.00 18.31 0.00 18.31 0.21
AKBL-CFEB AKBL-CFEB 0 18.38 0.00 18.60 0.00 18.60 0.22
AKBL-CJAN AKBL-CJAN 0 18.23 0.00 18.45 0.00 18.45 0.22
AKBL-DEC AKBL-DEC 33 17.81 18.30 18.40 18.30 18.40 0.59
ASTL-CDEC ASTL-CDEC 0 85.46 0.00 86.20 0.00 86.20 0.74
ASTL-CFEB ASTL-CFEB 0 86.77 0.00 87.53 0.00 87.53 0.76
ASTL-CJAN ASTL-CJAN 0 86.10 0.00 86.85 0.00 86.85 0.75
ASTL-DEC ASTL-DEC 72 84.38 85.00 85.80 84.00 84.93 0.55
ATRL-CDEC ATRL-CDEC 0 246.50 0.00 251.43 0.00 251.43 4.93
ATRL-CFEB ATRL-CFEB 0 250.31 0.00 255.31 0.00 255.31 5.00
ATRL-CJAN ATRL-CJAN 0 248.37 0.00 253.34 0.00 253.34 4.97
ATRL-DEC ATRL-DEC 6133 245.80 247.00 254.80 238.01 250.76 4.96
BAFL-CDEC BAFL-CDEC 0 38.45 0.00 39.33 0.00 39.33 0.88
BAFL-CFEB BAFL-CFEB 0 39.05 0.00 39.94 0.00 39.94 0.89
BAFL-CJAN BAFL-CJAN 0 38.75 0.00 39.63 0.00 39.63 0.88
BAFL-DEC BAFL-DEC 4 38.20 39.70 39.70 38.70 39.20 1.00
BOP-CDEC BOP-CDEC 0 7.54 0.00 7.88 0.00 7.88 0.34
BOP-CFEB BOP-CFEB 0 7.66 0.00 8.00 0.00 8.00 0.34
BOP-CJAN BOP-CJAN 0 7.60 0.00 7.94 0.00 7.94 0.34
BOP-DEC BOP-DEC 1805 7.55 7.59 7.89 7.55 7.85 0.30
CSAP-CDEC CSAP-CDEC 0 105.79 0.00 108.31 0.00 108.31 2.52
DGKC-CDEC DGKC-CDEC 0 124.71 0.00 124.93 0.00 124.93 0.22
DGKC-CFEB DGKC-CFEB 0 126.64 0.00 126.86 0.00 126.86 0.22
DGKC-CJAN DGKC-CJAN 0 125.66 0.00 125.88 0.00 125.88 0.22
DGKC-DEC DGKC-DEC 1464 124.68 124.10 126.70 121.02 124.42 -0.26
EFERT-CDEC EFERT-CDEC 0 61.57 0.00 63.63 0.00 63.63 2.06
EFERT-CFEB EFERT-CFEB 0 62.52 0.00 64.61 0.00 64.61 2.09
EFERT-CJAN EFERT-CJAN 0 62.03 0.00 64.11 0.00 64.11 2.08
EFERT-DEC EFERT-DEC 178 61.32 61.25 63.35 61.25 63.28 1.96
EFOODS-CDEC EFOODS-CDEC 0 72.67 0.00 74.18 0.00 74.18 1.51
EFOODS-CFEB EFOODS-CFEB 0 73.79 0.00 75.33 0.00 75.33 1.54
EFOODS-CJAN EFOODS-CJAN 0 73.22 0.00 74.75 0.00 74.75 1.53
EFOODS-DEC EFOODS-DEC 250 71.58 72.90 73.90 72.50 72.94 1.36
ENGRO-CDEC ENGRO-CDEC 0 260.14 0.00 264.22 0.00 264.22 4.08
ENGRO-CFEB ENGRO-CFEB 0 264.15 0.00 268.30 0.00 268.30 4.15
ENGRO-CJAN ENGRO-CJAN 0 262.11 0.00 266.22 0.00 266.22 4.11
ENGRO-DEC ENGRO-DEC 1395 259.45 260.75 263.98 258.02 263.42 3.97
FCCL-CDEC FCCL-CDEC 0 22.91 0.00 23.28 0.00 23.28 0.37
FCCL-CFEB FCCL-CFEB 0 23.27 0.00 23.64 0.00 23.64 0.37
FCCL-CJAN FCCL-CJAN 0 23.09 0.00 23.45 0.00 23.45 0.36
FCCL-DEC FCCL-DEC 1023 22.94 22.75 23.45 22.30 23.23 0.29
FFBL-CDEC FFBL-CDEC 0 33.61 0.00 33.93 0.00 33.93 0.32
FFBL-CFEB FFBL-CFEB 0 34.13 0.00 34.46 0.00 34.46 0.33
FFBL-CJAN FFBL-CJAN 0 33.86 0.00 34.19 0.00 34.19 0.33
FFBL-DEC FFBL-DEC 158 33.00 33.30 34.00 33.15 33.69 0.69
FFC-CDEC FFC-CDEC 0 74.97 0.00 76.01 0.00 76.01 1.04
FFC-CFEB FFC-CFEB 0 76.13 0.00 77.19 0.00 77.19 1.06
FFC-CJAN FFC-CJAN 0 75.54 0.00 76.59 0.00 76.59 1.05
FFC-DEC FFC-DEC 86 74.85 75.30 76.30 75.01 76.01 1.16
GATM-CDEC GATM-CDEC 0 33.93 0.00 35.06 0.00 35.06 1.13
PSO-CFEB PSO-CFEB 0 287.51 0.00 287.71 0.00 287.71 0.20
PSO-CJAN PSO-CJAN 0 285.28 0.00 285.48 0.00 285.48 0.20
PSO-DEC PSO-DEC 1168 282.19 283.99 285.50 279.00 282.95 0.76
PTC-CDEC PTC-CDEC 0 12.06 0.00 12.06 0.00 12.06 0.00
PTC-CFEB PTC-CFEB 0 12.25 0.00 12.25 0.00 12.25 0.00
PTC-CJAN PTC-CJAN 0 12.16 0.00 12.15 0.00 12.15 -0.01
PTC-DEC PTC-DEC 1 12.00 11.99 11.99 11.99 11.99 -0.01
TPL-CDEC TPL-CDEC 0 6.82 0.00 6.89 0.00 6.89 0.07
TREET-CDEC TREET-CDEC 0 35.40 0.00 36.42 0.00 36.42 1.02
TREET-CFEB TREET-CFEB 0 35.94 0.00 36.99 0.00 36.99 1.05
TREET-CJAN TREET-CJAN 0 35.67 0.00 36.70 0.00 36.70 1.03
TREET-DEC TREET-DEC 258 35.42 36.00 36.85 35.75 36.41 0.99
TRG-CDEC TRG-CDEC 0 31.89 0.00 31.97 0.00 31.97 0.08
TRG-CFEB TRG-CFEB 0 32.38 0.00 32.47 0.00 32.47 0.09
TRG-CJAN TRG-CJAN 0 32.13 0.00 32.21 0.00 32.21 0.08
TRG-DEC TRG-DEC 37419 31.81 32.15 32.49 31.30 31.92 0.11
UBL-CDEC UBL-CDEC 0 168.14 0.00 166.88 0.00 166.88 -1.26
UBL-CFEB UBL-CFEB 0 170.73 0.00 169.46 0.00 169.46 -1.27
UBL-CJAN UBL-CJAN 0 169.41 0.00 168.15 0.00 168.15 -1.26
UBL-DEC UBL-DEC 42 167.79 167.00 171.50 166.50 166.53 -1.26

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