Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 14-12-2017

Karachi, December 14, 2017 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 50.17 0.00 48.43 0.00 48.43 -1.74
AKBL-CDEC AKBL-CDEC 0 18.31 0.00 18.11 0.00 18.11 -0.20
AKBL-CFEB AKBL-CFEB 0 18.60 0.00 18.39 0.00 18.39 -0.21
AKBL-CJAN AKBL-CJAN 0 18.45 0.00 18.24 0.00 18.24 -0.21
AKBL-DEC AKBL-DEC 0 18.40 0.00 18.11 0.00 18.11 -0.29
ASTL-CDEC ASTL-CDEC 0 86.20 0.00 82.48 0.00 82.48 -3.72
ASTL-CFEB ASTL-CFEB 0 87.53 0.00 83.75 0.00 83.75 -3.78
ASTL-CJAN ASTL-CJAN 0 86.85 0.00 83.10 0.00 83.10 -3.75
ASTL-DEC ASTL-DEC 75 84.93 83.05 84.20 81.00 81.00 -3.93
ATRL-CDEC ATRL-CDEC 0 251.43 0.00 238.81 0.00 238.81 -12.62
ATRL-CFEB ATRL-CFEB 0 255.31 0.00 242.49 0.00 242.49 -12.82
ATRL-CJAN ATRL-CJAN 0 253.34 0.00 240.62 0.00 240.62 -12.72
ATRL-DEC ATRL-DEC 3275 250.76 250.98 250.99 238.23 238.41 -12.35
BAFL-CDEC BAFL-CDEC 0 39.33 0.00 38.67 0.00 38.67 -0.66
BAFL-CFEB BAFL-CFEB 0 39.94 0.00 39.27 0.00 39.27 -0.67
BAFL-CJAN BAFL-CJAN 0 39.63 0.00 38.97 0.00 38.97 -0.66
BAFL-DEC BAFL-DEC 0 39.20 0.00 38.67 0.00 38.67 -0.53
BOP-CDEC BOP-CDEC 0 7.88 0.00 7.58 0.00 7.58 -0.30
BOP-CFEB BOP-CFEB 0 8.00 0.00 7.70 0.00 7.70 -0.30
BOP-CJAN BOP-CJAN 0 7.94 0.00 7.64 0.00 7.64 -0.30
BOP-DEC BOP-DEC 847 7.85 7.70 7.74 7.50 7.56 -0.29
CSAP-CDEC CSAP-CDEC 0 108.31 0.00 113.62 0.00 113.62 5.31
DGKC-CDEC DGKC-CDEC 0 124.93 0.00 118.59 0.00 118.59 -6.34
DGKC-CFEB DGKC-CFEB 0 126.86 0.00 120.42 0.00 120.42 -6.44
DGKC-CJAN DGKC-CJAN 0 125.88 0.00 119.49 0.00 119.49 -6.39
DGKC-DEC DGKC-DEC 1758 124.42 123.99 123.99 118.20 118.21 -6.21
EFERT-CDEC EFERT-CDEC 0 63.63 0.00 63.45 0.00 63.45 -0.18
EFERT-CFEB EFERT-CFEB 0 64.61 0.00 64.43 0.00 64.43 -0.18
EFERT-CJAN EFERT-CJAN 0 64.11 0.00 63.93 0.00 63.93 -0.18
EFERT-DEC EFERT-DEC 738 63.28 63.16 63.65 62.50 63.36 0.08
EFOODS-CDEC EFOODS-CDEC 0 74.18 0.00 71.78 0.00 71.78 -2.40
EFOODS-CFEB EFOODS-CFEB 0 75.33 0.00 72.89 0.00 72.89 -2.44
EFOODS-CJAN EFOODS-CJAN 0 74.75 0.00 72.33 0.00 72.33 -2.42
EFOODS-DEC EFOODS-DEC 210 72.94 72.10 72.10 70.02 70.46 -2.48
ENGRO-CDEC ENGRO-CDEC 0 264.22 0.00 259.47 0.00 259.47 -4.75
ENGRO-CFEB ENGRO-CFEB 0 268.30 0.00 263.48 0.00 263.48 -4.82
ENGRO-CJAN ENGRO-CJAN 0 266.22 0.00 261.44 0.00 261.44 -4.78
ENGRO-DEC ENGRO-DEC 1490 263.42 263.47 263.47 256.16 259.24 -4.18
FCCL-CDEC FCCL-CDEC 0 23.28 0.00 22.11 0.00 22.11 -1.17
FCCL-CFEB FCCL-CFEB 0 23.64 0.00 22.45 0.00 22.45 -1.19
FCCL-CJAN FCCL-CJAN 0 23.45 0.00 22.28 0.00 22.28 -1.17
FCCL-DEC FCCL-DEC 249 23.23 23.10 23.10 22.07 22.07 -1.16
FFBL-CDEC FFBL-CDEC 0 33.93 0.00 32.94 0.00 32.94 -0.99
FFBL-CFEB FFBL-CFEB 0 34.46 0.00 33.45 0.00 33.45 -1.01
FFBL-CJAN FFBL-CJAN 0 34.19 0.00 33.19 0.00 33.19 -1.00
FFBL-DEC FFBL-DEC 517 33.69 33.30 33.50 32.50 32.70 -0.99
FFC-CDEC FFC-CDEC 0 76.01 0.00 74.65 0.00 74.65 -1.36
FFC-CFEB FFC-CFEB 0 77.19 0.00 75.81 0.00 75.81 -1.38
FFC-CJAN FFC-CJAN 0 76.59 0.00 75.22 0.00 75.22 -1.37
FFC-DEC FFC-DEC 30 76.01 75.39 75.39 74.60 74.67 -1.34
GATM-CDEC GATM-CDEC 0 35.06 0.00 34.12 0.00 34.12 -0.94
GATM-CFEB GATM-CFEB 0 35.60 0.00 34.65 0.00 34.65 -0.95
GATM-CJAN GATM-CJAN 0 35.32 0.00 34.38 0.00 34.38 -0.94
GATM-DEC GATM-DEC 82 35.07 35.01 35.01 34.00 34.11 -0.96
HBL-CDEC HBL-CDEC 0 157.01 0.00 155.73 0.00 155.73 -1.28
HBL-CFEB HBL-CFEB 0 159.44 0.00 158.13 0.00 158.13 -1.31
HBL-CJAN HBL-CJAN 0 158.20 0.00 156.91 0.00 156.91 -1.29
HBL-DEC HBL-DEC 10 157.42 154.05 155.50 154.05 155.50 -1.92
HUBC-CDEC HUBC-CDEC 0 96.62 0.00 94.04 0.00 94.04 -2.58
HUBC-CFEB HUBC-CFEB 0 98.11 0.00 95.49 0.00 95.49 -2.62
HUBC-CJAN HUBC-CJAN 0 97.35 0.00 94.75 0.00 94.75 -2.60
HUBC-DEC HUBC-DEC 0 95.01 0 .00 94.04 0.00 94.04 -0.97
ISL-CDEC ISL-CDEC 0 98.42 0.00 93.55 0.00 93.55 -4.87
ISL-CFEB ISL-CFEB 0 99.94 0.00 95.00 0.00 95.00 -4.94
ISL-CJAN ISL-CJAN 0 99.16 0.00 94.26 0.00 94.26 -4.90
ISL-DEC ISL-DEC 5777 98.24 97.75 97.75 93.33 93.49 -4.75
KEL-CDEC KEL-CDEC 0 6.41 0.00 6.13 0.00 6.13 -0.28
KEL-CFEB KEL-CFEB 0 6.51 0.00 6.22 0.00 6.22 -0.29
KEL-CJAN KEL-CJAN 0 6.46 0.00 6.17 0.00 6.17 -0.29
KEL-DEC KEL-DEC 3122 6.42 6.34 6.34 6.09 6.12 -0.30
MCB-CDEC MCB-CDEC 0 202.69 0.00 199.22 0.00 199.22 -3.47
MCB-CFEB MCB-CFEB 0 205.82 0.00 202.29 0.00 202.29 -3.53
MCB-CJAN MCB-CJAN 0 204.23 0.00 200.73 0.00 200.73 -3.50
MCB-DEC MCB-DEC 4 201.59 198.50 198.50 197.00 197.04 -4.55
MLCF-CDEC MLCF-CDEC 0 67.81 0.00 65.18 0.00 65.18 -2.63
MLCF-CFEB MLCF-CFEB 0 68.86 0.00 66.19 0.00 66.19 -2.67
MLCF-CJAN MLCF-CJAN 0 68.33 0.00 65.68 0.00 65.68 -2.65
MLCF-DEC MLCF-DEC 175 67.89 67.50 67.50 64.50 64.83 -3.06
NBP-CDEC NBP-CDEC 0 43.85 0.00 43.28 0.00 43.28 -0.57
NBP-CFEB NBP-CFEB 0 44.53 0.00 43.95 0.00 43.95 -0.58
NBP-CJAN NBP-CJAN 0 44.18 0.00 43.61 0.00 43.61 -0.57
NBP-DEC NBP-DEC 32 43.90 43.45 43.55 43.20 43.29 -0.61
NCL-CDEC NCL-CDEC 0 47.54 0.00 46.92 0.00 46.92 -0.62
NCL-CFEB NCL-CFEB 0 48.27 0.00 47.64 0.00 47.64 -0.63
NCL-CJAN NCL-CJAN 0 47.90 0.00 47.27 0.00 47.27 -0.63
NCL-DEC NCL-DEC 162 47.00 46.70 46.70 45.20 45.96 -1.04
NML-CDEC NML-CDEC 0 146.75 0.00 139.86 0.00 139.86 -6.89
NML-CFEB NML-CFEB 0 149.02 0.00 142.02 0.00 142.02 -7.00
NML-CJAN NML-CJAN 0 147.86 0.00 140.92 0.00 140.92 -6.94
NML-DEC NML-DEC 1267 146.31 145.20 145.20 139.00 139.12 -7.19
OGDC-CDEC OGDC-CDEC 0 157.88 0.00 156.97 0.00 156.97 -0.91
OGDC-CFEB OGDC-CFEB 0 160.32 0.00 159.39 0.00 159.39 -0.93
OGDC-CJAN OGDC-CJAN 0 159.07 0.00 158.16 0.00 158.16 -0.91
OGDC-DEC OGDC-DEC 105 157.50 156.77 157.00 156.00 156.25 -1.25
PAEL-CDEC PAEL-CDEC 0 46.55 0.00 44.19 0.00 44.19 -2.36
PAEL-CFEB PAEL-CFEB 0 47.26 0.00 44.87 0.00 44.87 -2.39
PAEL-CJAN PAEL-CJAN 0 46.90 0.00 44.52 0.00 44.52 -2.38
PAEL-DEC PAEL-DEC 12300 46.38 46.20 46.20 44.07 44.07 -2.31
POWER-CDEC POWER-CDEC 0 8.05 0.00 7.83 0.00 7.83 -0.22
POWER-CFEB POWER-CFEB 0 8.18 0.00 7.95 0.00 7.95 -0.23
POWER-CJAN POWER-CJAN 0 8.11 0.00 7.89 0.00 7.89 -0.22
POWER-DEC POWER-DEC 1142 7.92 7.85 7.85 7.61 7.70 -0.22
PPL-CDEC PPL-CDEC 0 202.15 0.00 200.05 0.00 200.05 – 2.10
PPL-CFEB PPL-CFEB 0 205.27 0.00 203.14 0.00 203.14 2.13
PPL-CJAN PPL-CJAN 0 203.68 0.00 201.57 0.00 201.57 -2.11
PPL-DEC PPL-DEC 186 200.63 198.50 199.17 198.00 198.95 – 1.68
PSO-CDEC PSO-CDEC 0 283.33 0.00 273.82 0.00 273.82 9.51
PSO-CFEB PSO-CFEB 0 287.71 0.00 278.05 0.00 278.05 – 9.66
PSO-CJAN PSO-CJAN 0 285.48 0.00 275.90 0.00 275.90 -9.58
PSO-DEC PSO-DEC 1081 282.95 282.00 282.00 271.50 273.44 -9.51
PTC-CDEC PTC-CDEC 0 12.06 0.00 11.97 0.00 11.97 -0.09
PTC-CFEB PTC-CFEB 0 12.25 0.00 12.16 0.00 12.16 -0.09
PTC-CJAN PTC-CJAN 0 12.15 0.00 12.06 0.00 12.06 -0.09
PTC-DEC PTC-DEC 0 11.99 0.00 11.97 0.00 11.97 -0.02
TPL-CDEC TPL-CDEC 0 6.89 0.00 6.91 0.00 6.91 0.02
TREET-CDEC TREET-CDEC 0 36.42 0.00 35.60 0.00 35.60 -0.82
TREET-CFEB TREET-CFEB 0 36.99 0.00 36.15 0.00 36.15 -0.84
TREET-CJAN TREET-CJAN 0 36.70 0.00 35.87 0.00 35.87 -0.83
TREET-DEC TREET-DEC 333 36.41 36.00 36.00 35.00 35.50 -0.91
TRG-CDEC TRG-CDEC 0 31.97 0.00 30.35 0.00 30.35 -1.62
TRG-CFEB TRG-CFEB 0 32.47 0.00 30.82 0.00 30.82 -1.65
TRG-CJAN TRG-CJAN 0 32.21 0.00 30.58 0.00 30.58 -1.63
TRG-DEC TRG-DEC 35268 31.92 31.77 31.77 30.33 30.34 -1.58
UBL-CDEC UBL-CDEC 0 166.88 0.00 165.77 0.00 165.77 -1.11
UBL-CFEB UBL-CFEB 0 169.46 0.00 168.33 0.00 168.33 -1.13
UBL-CJAN UBL-CJAN 0 168.15 0.00 167.02 0.00 167.02 -1.13
UBL-DEC UBL-DEC 5 166.53 166.89 166.89 165.00 165.00 -1.53

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