Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 15-03-2018

Karachi, March 15, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-MAR AICL-MAR 4 54.38 54.46 54.46 53.80 53.82 -0.56
AKBL-CAPR AKBL-CAPR 0 20.02 0.00 19.99 0.00 19.99 -0.03
AKBL-CMAR AKBL-CMAR 0 19.86 0.00 19.83 0.00 19.83 -0.03
AKBL-CMAY AKBL-CMAY 0 20.18 0.00 20.15 0.00 20.15 -0.03
AKBL-MAR AKBL-MAR 4 20.13 19.98 20.26 19.77 20.26 0.13
ASL-MAR ASL-MAR 418 20.64 20.66 20.77 20.43 20.53 -0.11
ATRL-CAPR ATRL-CAPR 0 260.36 0.00 259.98 0.00 259.98 -0.38
ATRL-CMAR ATRL-CMAR 0 258.29 0.00 257.91 0.00 257.91 -0.38
ATRL-CMAY ATRL-CMAY 0 262.44 0.00 262.05 0.00 262.05 -0.39
ATRL-MAR ATRL-MAR 255 258.15 258.00 259.40 256.11 257.76 -0.39
BAFL-CAPR BAFL-CAPR 0 50.22 0.00 51.15 0.00 51.15 0.93
BAFL-CMAR BAFL-CMAR 0 49.82 0.00 50.74 0.00 50.74 0.92
BAFL-CMAY BAFL-CMAY 0 50.62 0.00 51.56 0.00 51.56 0.94
BAFL-MARB BAFL-MARB 272 48.02 48.32 49.00 48.32 48.95 0.93
BAHL-MAR BAHL-MAR 0 67.35 0.00 67.68 0.00 67.68 0.33
BOP-CAPR BOP-CAPR 0 8.87 0.00 9.19 0.00 9.19 0.32
BOP-CMAR BOP-CMAR 0 8.80 0.00 9.12 0.00 9.12 0.32
BOP-CMAY BOP-CMAY 0 8.94 0.00 9.26 0.00 9.26 0.32
BOP-MAR BOP-MAR 1909 8.78 8.89 9.17 8.87 9.13 0.35
BYCO-CMAY BYCO-CMAY 0 15.31 0.00 15.40 0.00 15.40 0.09
BYCO-MAR BYCO-MAR 983 14.98 14.91 15.30 14.90 15.18 0.20
CHCC-MAR CHCC-MAR 15 130.21 128.71 130.75 128.50 128.74 -1.47
DGKC-CAPR DGKC-CAPR 0 154.47 0.00 154.50 0.00 154.50 0.03
DGKC-CMAR DGKC-CMAR 0 153.24 0.00 153.27 0.00 153.27 0.03
DGKC-CMAY DGKC-CMAY 0 155.70 0.00 155.73 0.00 155.73 0.03
DGKC-MAR DGKC-MAR 785 152.20 152.01 153.39 151.20 152.37 0.17
DOL-MAR DOL-MAR 4704 18.99 19.00 19.50 18.63 19.10 0.11
EFERT-CAPR EFERT-CAPR 0 70.93 0.00 68.53 0.00 68.53 -2.40
EFERT-CMAR EFERT-CMAR 0 70.36 0.00 67.98 0.00 67.98 -2.38
EFERT-CMAY EFERT-CMAY 0 71.49 0.00 69.08 0.00 69.08 -2.41
EFERT-MAR EFERT-MAR 351 66.77 67.25 67.85 67.05 67.80 1.03
EFOODS-CAPR EFOODS-CAPR 0 91.94 0.00 92.20 0.00 92.20 0.26
EFOODS-CMAR EFOODS-CMAR 0 91.20 0.00 91.47 0.00 91.47 0.27
EFOODS-CMAY EFOODS-CMAY 0 92.67 0.00 92.94 0.00 92.94 0.27
EFOODS-MAR EFOODS-MAR 1060 91.04 91.15 93.24 90.90 91.31 0.27
ENGRO-CAPR ENGRO-CAPR 0 301.76 0.00 302.74 0.00 302.74 0.98
ENGRO-CMAR ENGRO-CMAR 0 299.36 0.00 300.33 0.00 300.33 0.97
ENGRO-CMAY ENGRO-CMAY 0 304.17 0.00 305.15 0.00 305.15 0.98
ENGRO-MAR ENGRO-MAR 399 299.00 299.00 300.70 298.00 299.82 0.82
EPCL-MAR EPCL-MAR 1951 29.51 29.80 30.24 29.35 29.97 0.46
FCCL-CAPR FCCL-CAPR 0 27.94 0.00 27.90 0.00 27.90 -0.04
FCCL-CMAR FCCL-CMAR 0 27.72 0.00 27.68 0.00 27.68 -0.04
FCCL-CMAY FCCL-CMAY 0 28.16 0.00 28.13 0.00 28.13 -0.03
FCCL-MAR FCCL-MAR 659 27.67 27.60 27.80 27.45 27.60 -0.07
FFBL-CAPR FFBL-CAPR 0 36.73 0.00 36.32 0.00 36.32 -0.41
FFBL-CMAR FFBL-CMAR 0 36.44 0.00 36.03 0.00 36.03 -0.41
FFBL-CMAY FFBL-CMAY 0 37.02 0.00 36.61 0.00 36.61 -0.41
FFBL-MAR FFBL-MAR 11 36.10 36.10 36.15 36.05 36.08 -0.02
FFC-CAPR FFC-CAPR 0 87.11 0.00 86.63 0.00 86.63 -0.48
FFC-CMAR FFC-CMAR 0 86.41 0.00 85.94 0.00 85.94 -0.47
FFC-CMAY FFC-CMAY 0 87.80 0.00 87.32 0.00 87.32 -0.48
FFC-MAR FFC-MAR 5 86.50 85.70 85.75 85.42 85.75 -0.75
GATM-CAPR GATM-CAPR 0 38.58 0.00 38.71 0.00 38.71 0.13
GATM-CMAR GATM-CMAR 0 38.28 0.00 38.40 0.00 38.40 0.12
GATM-MAR GATM-MAR 24 38.19 38.10 39.00 38.00 38.50 0.31
HBL-CAPR HBL-CAPR 0 202.68 0.00 204.80 0.00 204.80 2.12
HBL-CMAR HBL-CMAR 0 201.06 0.00 203.17 0.00 203.17 2.11
HBL-CMAY HBL-CMAY 0 204.29 0.00 206.43 0.00 206.43 2.14
HBL-MAR HBL-MAR 44 200.86 200.50 203.80 200.50 203.00 2.14
HMB-MARB HMB-MARB 30 38.48 40.40 40.40 40.40 40.40 1.92
HUBC-CAPR HUBC-CAPR 0 98.63 0.00 98.60 0.00 98.60 -0.03
HUBC-CMAR HUBC-CMAR 0 97.85 0.00 97.81 0.00 97.81 -0.04
HUBC-CMAY HUBC-CMAY 0 99.42 0.00 99.39 0.00 99.39 -0.03
HUBC-MARB HUBC-MARB 4 97.88 98.39 98.40 97.10 97.10 -0.78
INIL-MAR INIL-MAR 9 297.66 294.00 295.00 294.00 294.05 -3.61
ISL-CAPR ISL-CAPR 0 117.18 0.00 116.56 0.00 116.56 -0.62
ISL-CMAR ISL-CMAR 0 116.25 0.00 115.63 0.00 115.63 -0.62
ISL-CMAY ISL-CMAY 0 118.11 0.00 117.49 0.00 117.49 -0.62
ISL-MAR ISL-MAR 236 115.97 116.05 116.49 115.50 115.62 -0.35
KAPCO-CMAY KAPCO-CMAY 0 62.10 0.00 62.39 0.00 62.39 0.29
KAPCO-MAR KAPCO-MAR 0 61.14 0.00 61.42 0.00 61.42 0.28
KEL-CAPR KEL-CAPR 0 6.36 0.00 6.39 0.00 6.39 0.03
KEL-CMAR KEL-CMAR 0 6.31 0.00 6.34 0.00 6.34 0.03
KEL-CMAY KEL-CMAY 0 6.41 0.00 6.44 0.00 6.44 0.03
KEL-MAR KEL-MAR 574 6.29 6.34 6.40 6.30 6.39 0.10
KOHC-MAR KOHC-MAR 1 162.70 161.00 161.00 161.00 161.00 -1.70
LOADS-CMAY LOADS-CMAY 0 40.47 0.00 40.45 0.00 40.45 -0.02
LOADS-MAR LOADS-MAR 164 40.00 40.25 40.50 39.75 39.92 -0.08
LOTCHEM-MAR LOTCHEM-MAR 29931 9.80 9.77 10.25 9.77 10.18 0.38
LUCK-CMAY LUCK-CMAY 0 652.44 0.00 647.24 0.00 647.24 -5.20
LUCK-MAR LUCK-MAR 7 641.69 641.00 641.00 637.01 637.01 -4.68
MCB-CAPR MCB-CAPR 0 212.76 0.00 212.72 0.00 212.72 -0.04
MCB-CMAR MCB-CMAR 0 211.07 0.00 211.03 0.00 211.03 -0.04
MCB-CMAY MCB-CMAY 0 214.46 0.00 214.42 0.00 214.42 -0.04
MCB-MAR MCB-MAR 13 206.99 207.00 207.00 206.99 207.00 0.01
MLCF-CAPR MLCF-CAPR 0 72.32 0.00 72.65 0.00 72.65 0.33
MLCF-CMAR MLCF-CMAR 0 71.74 0.00 72.07 0.00 72.07 0.33
MLCF-CMAY MLCF-CMAY 0 72.89 0.00 73.23 0.00 73.23 0.34
MLCF-MAR MLCF-MAR 189 71.47 71.00 72.00 71.00 71.76 0.29
MUGHAL-CMAY MUGHAL-CMAY 0 78.44 0.00 78.33 0.00 78.33 -0.11
MUGHAL-MAR MUGHAL-MAR 4 77.21 78.00 78.00 77.39 77.39 0.18
NBP-CAPR NBP-CAPR 0 48.84 0.00 48.77 0.00 48.77 -0.07
NBP-CMAR NBP-CMAR 0 48.45 0.00 48.38 0.00 48.38 -0.07
NBP-CMAY NBP-CMAY 0 49.22 0.00 49.16 0.00 49.16 -0.06
NBP-MAR NBP-MAR 261 48.46 48.05 48.50 48.05 48.34 -0.12
NCL-CAPR NCL-CAPR 0 48.45 0.00 48.62 0.00 48.62 0.17
NCL-CMAR NCL-CMAR 0 48.06 0.00 48.23 0.00 48.23 0.17
NCL-CMAY NCL-CMAY 0 48.84 0.00 49.01 0.00 49.01 0.17
NCL-MAR NCL-MAR 296 48.01 48.00 48.80 48.00 48.15 0.14
NML-CAPR NML-CAPR 0 158.17 0.00 157.35 0.00 157.35 -0.82
NML-CMAR NML-CMAR 0 156.91 0.00 156.10 0.00 156.10 -0.81
NML-CMAY NML-CMAY 0 159.43 0.00 158.61 0.00 158.61 -0.82
NML-MAR NML-MAR 79 156.82 158.00 156.49 155.78 155.96 -0.86
NRL-MAR NRL-MAR 3 445.19 447.05 447.05 447.00 447.00 1.81
OGDC-CAPR OGDC-CAPR 0 165.54 0.00 166.41 0.00 166.41 0.87
OGDC-CMAR OGDC-CMAR 0 164.22 0.00 165.08 0.00 165.08 0.86
OGDC-CMAY OGDC-CMAY 0 166.86 0.00 167.74 0.00 167.74 0.88
OGDC-MARB OGDC-MARB 20 163.21 163.56 165.00 163.56 165.00 1.79
PAEL-CAPR PAEL-CAPR 0 46.39 0.00 46.31 0.00 46.31 -0.08
PAEL-CMAR PAEL-CMAR 0 46.02 0.00 45.94 0.00 45.94 -0.08
PAEL-CMAY PAEL-CMAY 0 46.76 0.00 46.68 0.00 46.68 -0.08
PAEL-MAR PAEL-MAR 3717 45.92 46.00 46.25 45.35 45.92 0.00
PIBTL-MAR PIBTL-MAR 2009 16.39 16.49 17.39 16.49 17.39 1.00
PIOC-MAR PIOC-MAR 62 71.49 71.21 71.60 71.00 71.00 -0.49
POL-MAR POL-MAR 16 609.34 614.99 615.01 610.00 614.25 4.91
POWER-CAPR POWER-CAPR 0 9.29 0.00 9.32 0.00 9.32 0.03
POWER-CMAR POWER-CMAR 0 9.21 0.00 9.25 0.00 9.25 0.04
POWER-CMAY POWER-CMAY 0 9.36 0.00 9.40 0.00 9.40 0.04
POWER-MAR POWER-MAR 1312 9.18 9.27 9.27 9.12 9.18 0.00
PPL-CAPR PPL-CAPR 0 205.62 0.00 206.37 0.00 206.37 0.75
PPL-CMAR PPL-CMAR 0 203.98 0.00 204.72 0.00 204.72 0.74
PPL-CMAY PPL-CMAY 0 207.26 0.00 208.01 0.00 208.01 0.75
PPL-MAR PPL-MAR 12 203.00 203.24 204.00 202.05 203.57 0.57
PRL-CMAY PRL-CMAY 0 38.66 0.00 39.97 0.00 39.97 1.31
PRL-MAR PRL-MAR 239 37.91 38.06 39.70 38.06 39.46 1.55
PSO-CAPR PSO-CAPR 0 298.90 0.00 299.22 0.00 299.22 0.32
PSO-CMAR PSO-CMAR 0 296.52 0.00 296.83 0.00 296.83 0.31
PSO-CMAY PSO-CMAY 0 301.28 0.00 301.60 0.00 301.60 0.32
PSO-MAR PSO-MAR 121 296.34 297.00 297.34 296.01 296.71 0.37
PTC-MAR PTC-MAR 7 12.45 12.58 12.58 12.45 12.48 0.03
SEARL-MAR SEARL-MAR 72 358.72 358.75 361.28 358.75 360.26 1.54
SNGP-MAR SNGP-MAR 101 115.45 115.50 116.24 114.81 115.32 -0.13
SSGC-MAR SSGC-MAR 251 36.70 36.90 36.90 36.38 36.44 -0.26
STCL-MAR STCL-MAR 1533 16.19 16.38 17.19 16.38 17.19 1.00
STPL-MAR STPL-MAR 376 26.52 26.70 26.75 26.00 26.07 -0.45
TREET-CMAY TREET-CMAY 0 40.86 0.00 41.26 0.00 41.26 0.40
TREET-MAR TREET-MAR 74 40.15 40.60 40.81 40.25 40.30 0.15
TRG-CAPR TRG-CAPR 0 35.83 0.00 35.44 0.00 35.44 -0.39
TRG-CMAR TRG-CMAR 0 35.54 0.00 35.16 0.00 35.16 -0.38
TRG-CMAY TRG-CMAY 0 36.11 0.00 35.73 0.00 35.73 -0.38
TRG-MAR TRG-MAR 6320 35.51 35.45 35.69 34.90 35.09 -0.42
UBL-CAPR UBL-CAPR 0 195.66 0.00 193.08 0.00 193.08 -2.58
UBL-CMAR UBL-CMAR 0 194.10 0.00 191.54 0.00 191.54 -2.56
UBL-CMAY UBL-CMAY 0 197.21 0.00 194.62 0.00 194.62 -2.59
UBL-MARB UBL-MARB 42 188.50 188.30 188.30 187.00 187.75 -0.75
WTL-MAR WTL-MAR 219 2.40 2.50 2.50 2.34 2.38 -0.02

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