Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 15-03-2019 Limited

Karachi, March 15, 2019 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-FEB AICL-FEB 0 47.50 0.00 46.80 0.00 46.80 -0.70
AKBL-FEB AKBL-FEB 18 23.10 23.10 23.35 23.10 23.27 0.17
ASL-FEB ASL-FEB 157 11.21 11.15 11.30 11.10 11.12 -0.09
ATRL-CAPR ATRL-CAPR 0 129.16 0.00 128.26 0.00 128.26 -0.90
ATRL-CFEB ATRL-CFEB 0 125.97 0.00 125.09 0.00 125.09 -0.88
ATRL-CMAR ATRL-CMAR 0 127.75 0.00 126.85 0.00 126.85 -0.90
ATRL-FEB ATRL-FEB 1559 126.37 125.99 127.25 124.26 125.36 -1.01
BAFL-CAPR BAFL-CAPR 0 49.30 0.00 50.38 0.00 50.38 1.08
BAFL-CFEB BAFL-CFEB 0 48.09 0.00 49.14 0.00 49.14 1.05
BAFL-CMAR BAFL-CMAR 0 48.76 0.00 49.83 0.00 49.83 1.07
BAFL-FEB BAFL-FEB 6 48.10 48.00 48.10 48.00 48.03 -0.07
BAHL-CFEB BAHL-CFEB 0 80.79 0.00 80.82 0.00 80.82 0.03
BAHL-FEB BAHL-FEB 0 80.82 0.00 80.86 0.00 80.86 0.04
BOP-CAPR BOP-CAPR 0 13.74 0.00 13.97 0.00 13.97 0.23
BOP-CFEB BOP-CFEB 0 13.40 0.00 13.62 0.00 13.62 0.22
BOP-CMAR BOP-CMAR 0 13.59 0.00 13.81 0.00 13.81 0.22
BOP-FEB BOP-FEB 3351 13.36 13.22 13.65 13.22 13.59 0.23
BYCO-CFEB BYCO-CFEB 0 9.75 0.00 9.79 0.00 9.79 0.04
BYCO-CMAR BYCO-CMAR 0 9.88 0.00 9.93 0.00 9.93 0.05
BYCO-FEB BYCO-FEB 127 9.74 9.72 9.81 9.70 9.80 0.06
CHCC-FEB CHCC-FEB 297 76.05 75.97 78.19 75.00 76.57 0.52
DCR-FEB DCR-FEB 0 11.69 0.00 11.77 0.00 11.77 0.08
DGKC-CAPR DGKC-CAPR 0 98.94 0.00 100.31 0.00 100.31 1.37
DGKC-CFEB DGKC-CFEB 0 96.50 0.00 97.84 0.00 97.84 1.34
DGKC-CMAR DGKC-CMAR 0 97.86 0.00 99.21 0.00 99.21 1.35
DGKC-FEB DGKC-FEB 6690 96.36 96.36 98.40 96.12 97.62 1.26
DOL-CAPR DOL-CAPR 0 28.21 0.00 27.80 0.00 27.80 -0.41
DOL-CFEB DOL-CFEB 0 27.52 0.00 27.12 0.00 27.12 -0.40
DOL-CMAR DOL-CMAR 0 27.90 0.00 27.50 0.00 27.50 -0.40
DOL-FEB DOL-FEB 3943 27.57 27.98 27.98 26.90 27.08 -0.49
EFERT-CAPR EFERT-CAPR 0 77.42 0.00 77.96 0.00 77.96 0.54
EFERT-CFEB EFERT-CFEB 0 75.51 0.00 76.03 0.00 76.03 0.52
EFERT-CMAR EFERT-CMAR 0 76.57 0.00 77.10 0.00 77.10 0.53
EFERT-FEB EFERT-FEB 66 75.56 75.50 76.00 75.30 75.81 0.25
EFOODS-CFEB EFOODS-CFEB 0 85.53 0.00 85.60 0.00 85.60 0.07
EFOODS-FEB EFOODS-FEB 248 85.71 86.00 87.25 85.35 85.75 0.04
ENGRO-CAPR ENGRO-CAPR 0 337.01 0.00 337.11 0.00 337.11 0.10
ENGRO-CFEB ENGRO-CFEB 0 328.68 0.00 328.78 0.00 328.78 0.10
ENGRO-CMAR ENGRO-CMAR 0 333.31 0.00 333.41 0.00 333.41 0.10
ENGRO-FEB ENGRO-FEB 98 329.25 329.00 332.00 326.99 329.13 -0.12
EPCL-CAPR EPCL-CAPR 0 38.57 0.00 38.51 0.00 38.51 -0.06
EPCL-CFEB EPCL-CFEB 0 37.62 0.00 37.56 0.00 37.56 -0.06
EPCL-CMAR EPCL-CMAR 0 38.14 0.00 38.09 0.00 38.09 -0.05
EPCL-FEB EPCL-FEB 1336 37.59 37.66 37.70 37.18 37.50 -0.09
FABL-FEB FABL-FEB 2 24.74 24.80 24.80 24.80 24.80 0.06
FATIMA-FEB FATIMA-FEB 0 33.25 0.00 33.10 0.00 33.10 -0.15
FCCL-CAPR FCCL-CAPR 0 23.15 0.00 23.26 0.00 23.26 0.11
FCCL-CFEB FCCL-CFEB 0 22.57 0.00 22.68 0.00 22.68 0.11
FCCL-CMAR FCCL-CMAR 0 22.89 0.00 23.00 0.00 23.00 0.11
FCCL-FEB FCCL-FEB 972 22.59 22.59 22.90 22.46 22.68 0.09
FFBL-CAPR FFBL-CAPR 0 43.24 0.00 43.18 0.00 43.18 -0.06
FFBL-CFEB FFBL-CFEB 0 42.17 0.00 42.11 0.00 42.11 -0.06
FFBL-CMAR FFBL-CMAR 0 42.76 0.00 42.70 0.00 42.70 -0.06
FFBL-FEB FFBL-FEB 4 42.30 42.17 42.17 41.81 41.91 -0.39
FFC-CAPR FFC-CAPR 0 111.55 0.00 110.39 0.00 110.39 -1.16
FFC-CFEB FFC-CFEB 0 108.80 0.00 107.66 0.00 107.66 -1.14
FFC-CMAR FFC-CMAR 0 110.33 0.00 109.17 0.00 109.17 -1.16
FFC-FEB FFC-FEB 44 108.96 108.93 108.93 107.00 107.85 -1.11
FFL-FEB FFL-FEB 1439 33.79 34.00 34.00 33.52 33.69 -0.10
GATM-CAPR GATM-CAPR 0 59.52 0.00 59.38 0.00 59.38 -0.14
GATM-CFEB GATM-CFEB 0 58.05 0.00 57.91 0.00 57.91 -0.14
GATM-CMAR GATM-CMAR 0 58.87 0.00 58.72 0.00 58.72 -0.15
GATM-FEB GATM-FEB 50 57.85 58.00 58.10 57.56 57.79 -0.06
HBL-CAPR HBL-CAPR 0 145.27 0.00 144.85 0.00 144.85 -0.42
HBL-CFEB HBL-CFEB 0 141.68 0.00 141.27 0.00 141.27 -0.41
HBL-CMAR HBL-CMAR 0 143.67 0.00 143.26 0.00 143.26 -0.41
HBL-FEB HBL-FEB 183 141.38 142.00 142.50 140.55 141.44 0.06
HMB-FEB HMB-FEB 0 42.76 0.00 42.25 0.00 42.25 -0.51
HUBC-CAPR HUBC-CAPR 0 96.02 0.00 95.06 0.00 95.06 -0.96
HUBC-CFEB HUBC-CFEB 0 93.65 0.00 92.71 0.00 92.71 -0.94
HUBC-CMAR HUBC-CMAR 0 94.97 0.00 94.02 0.00 94.02 -0.95
HUBC-FEB HUBC-FEB 4 93.65 93.02 93.02 92.84 92.84 -0.81
ISL-CAPR ISL-CAPR 0 72.72 0.00 72.49 0.00 72.49 -0.23
ISL-CFEB ISL-CFEB 0 70.92 0.00 70.70 0.00 70.70 -0.22
ISL-CMAR ISL-CMAR 0 71.92 0.00 71.70 0.00 71.70 -0.22
ISL-FEB ISL-FEB 968 71.01 71.20 71.40 69.90 70.78 -0.23
KAPCO-FEB KAPCO-FEB 1 51.70 52.00 52.00 52.00 52.00 0.30
KEL-CAPR KEL-CAPR 0 6.69 0.00 6.71 0.00 6.71 0.02
KEL-CFEB KEL-CFEB 0 6.53 0.00 6.55 0.00 6.55 0.02
KEL-CMAR KEL-CMAR 0 6.62 0.00 6.64 0.00 6.64 0.02
KEL-FEB KEL-FEB 733 6.53 6.60 6.60 6.48 6.53 0.00
LOTCHEM-CAPR LOTCHEM-CAPR 0 17.12 0.00 16.76 0.00 16.76 -0.36
LOTCHEM-CFEB LOTCHEM-CFEB 0 16.70 0.00 16.35 0.00 16.35 -0.35
LOTCHEM-CMAR LOTCHEM-CMAR 0 16.93 0.00 16.58 0.00 16.58 -0.35
LOTCHEM-FEB LOTCHEM-FEB 6735 16.72 16.70 16.80 16.10 16.33 -0.39
LUCK-CAPR LUCK-CAPR 0 501.18 0.00 498.91 0.00 498.91 -2.27
LUCK-CFEB LUCK-CFEB 0 488.81 0.00 486.58 0.00 486.58 -2.23
LUCK-CMAR LUCK-CMAR 0 495.68 0.00 493.43 0.00 493.43 -2.25
LUCK-FEB LUCK-FEB 450 489.12 489.00 494.00 484.14 486.65 -2.47
MCB-CAPR MCB-CAPR 0 211.12 0.00 211.56 0.00 211.56 0.44
MCB-CFEB MCB-CFEB 0 205.91 0.00 206.34 0.00 206.34 0.43
MCB-CMAR MCB-CMAR 0 208.81 0.00 209.24 0.00 209.24 0.43
MCB-FEB MCB-FEB 0 205.99 0.00 206.42 0.00 206.42 0.43
MLCF-CAPR MLCF-CAPR 0 48.61 0.00 48.72 0.00 48.72 0.11
MLCF-CFEB MLCF-CFEB 0 47.41 0.00 47.51 0.00 47.51 0.10
MLCF-CMAR MLCF-CMAR 0 48.08 0.00 48.18 0.00 48.18 0.10
MLCF-FEB MLCF-FEB 2869 47.36 47.66 48.15 46.85 47.57 0.21
NBP-CAPR NBP-CAPR 0 46.76 0.00 47.52 0.00 47.52 0.76
NBP-CFEB NBP-CFEB 0 45.61 0.00 46.34 0.00 46.34 0.73
NBP-CMAR NBP-CMAR 0 46.25 0.00 46.99 0.00 46.99 0.74
NBP-FEB NBP-FEB 286 45.77 46.00 46.66 45.80 46.44 0.67
NCL-CAPR NCL-CAPR 0 58.34 0.00 58.68 0.00 58.68 0.34
NCL-CFEB NCL-CFEB 0 56.90 0.00 57.23 0.00 57.23 0.33
NCL-CMAR NCL-CMAR 0 57.70 0.00 58.03 0.00 58.03 0.33
NCL-FEB NCL-FEB 507 56.78 57.00 57.70 56.80 57.21 0.43
NML-CAPR NML-CAPR 0 147.05 0.00 146.29 0.00 146.29 -0.76
NML-CFEB NML-CFEB 0 143.42 0.00 142.67 0.00 142.67 -0.75
NML-CMAR NML-CMAR 0 145.44 0.00 144.68 0.00 144.68 -0.76
NML-FEB NML-FEB 19 143.50 144.50 144.50 143.00 143.16 -0.34
OGDC-CAPR OGDC-CAPR 0 154.32 0.00 154.13 0.00 154.13 -0.19
OGDC-CFEB OGDC-CFEB 0 150.51 0.00 150.32 0.00 150.32 -0.19
OGDC-CMAR OGDC-CMAR 0 152.63 0.00 152.44 0.00 152.44 -0.19
OGDC-FEB OGDC-FEB 372 150.65 150.99 151.50 149.96 150.27 -0.38
PAEL-CAPR PAEL-CAPR 0 27.24 0.00 27.40 0.00 27.40 0.16
PAEL-CFEB PAEL-CFEB 0 26.56 0.00 26.72 0.00 26.72 0.16
PAEL-CMAR PAEL-CMAR 0 26.94 0.00 27.10 0.00 27.10 0.16
PAEL-FEB PAEL-FEB 5399 26.57 26.42 26.90 26.42 26.76 0.19
PIBTL-FEB PIBTL-FEB 2028 12.29 12.37 12.40 12.16 12.25 -0.04
PIOC-CAPR PIOC-CAPR 0 46.64 0.00 46.58 0.00 46.58 -0.06
PIOC-CFEB PIOC-CFEB 0 45.49 0.00 45.43 0.00 45.43 -0.06
PIOC-CMAR PIOC-CMAR 0 46.13 0.00 46.07 0.00 46.07 -0.06
PIOC-FEB PIOC-FEB 260 45.53 46.19 46.20 45.00 45.46 -0.07
POL-FEB POL-FEB 4 476.01 478.50 478.50 474.50 474.50 -1.51
POWER-CAPR POWER-CAPR 0 8.44 0.00 8.50 0.00 8.50 0.06
POWER-CFEB POWER-CFEB 0 8.23 0.00 8.29 0.00 8.29 0.06
POWER-CMAR POWER-CMAR 0 8.35 0.00 8.41 0.00 8.41 0.06
POWER-FEB POWER-FEB 558 8.23 8.15 8.36 8.15 8.30 0.07
PPL-CAPR PPL-CAPR 0 194.63 0.00 195.06 0.00 195.06 0.43
PPL-CFEB PPL-CFEB 0 189.82 0.00 190.24 0.00 190.24 0.42
PPL-CMAR PPL-CMAR 0 192.49 0.00 192.92 0.00 192.92 0.43
PPL-FEB PPL-FEB 176 189.73 189.05 192.00 189.05 190.26 0.53
PRL-CAPR PRL-CAPR 0 24.52 0.00 24.73 0.00 24.73 0.21
PRL-CFEB PRL-CFEB 0 23.92 0.00 24.12 0.00 24.12 0.20
PRL-CMAR PRL-CMAR 0 24.25 0.00 24.46 0.00 24.46 0.21
PRL-FEB PRL-FEB 92 24.20 24.02 24.49 24.00 24.18 -0.02
PSO-CAPR PSO-CAPR 0 234.67 0.00 228.69 0.00 228.69 -5.98
PSO-CFEB PSO-CFEB 0 228.87 0.00 223.04 0.00 223.04 -5.83
PSO-CMAR PSO-CMAR 0 232.09 0.00 226.18 0.00 226.18 -5.91
PSO-FEB PSO-FEB 769 229.11 229.00 230.00 222.50 223.50 -5.61
PTC-FEB PTC-FEB 0 10.09 0.00 10.16 0.00 10.16 0.07
SEARL-FEB SEARL-FEB 1208 268.70 271.00 272.25 262.75 269.49 0.79
SNGP-FEB SNGP-FEB 864 84.33 84.50 85.55 84.00 84.65 0.32
SSGC-FEB SSGC-FEB 230 24.68 24.80 24.91 24.50 24.61 -0.07
STCL-FEB STCL-FEB 405 16.46 16.46 16.50 16.00 16.11 -0.35
STPL-CFEB STPL-CFEB 0 22.17 0.00 22.27 0.00 22.27 0.10
STPL-FEB STPL-FEB 1272 22.18 22.39 22.64 22.01 22.25 0.07
TRG-CAPR TRG-CAPR 0 27.70 0.00 27.80 0.00 27.80 0.10
TRG-CFEB TRG-CFEB 0 27.02 0.00 27.12 0.00 27.12 0.10
TRG-CMAR TRG-CMAR 0 27.40 0.00 27.50 0.00 27.50 0.10
TRG-FEB TRG-FEB 6881 26.99 27.07 27.40 26.86 27.14 0.15
UBL-CAPR UBL-CAPR 0 154.77 0.00 158.00 0.00 158.00 3.23
UBL-CFEB UBL-CFEB 0 150.94 0.00 154.10 0.00 154.10 3.16
UBL-CMAR UBL-CMAR 0 153.07 0.00 156.27 0.00 156.27 3.20
UBL-FEB UBL-FEB 419 150.61 147.10 154.25 147.10 153.95 3.34
UNITY-FEB UNITY-FEB 5028 22.86 23.00 23.50 22.90 23.33 0.47

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