Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 15-11-2016

Karachi, November 15, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 60.09 0.00 59.92 0.00 59.92 -0.17
AICL-CJAN AICL-CJAN 0 60.54 0.00 60.37 0.00 60.37 -0.17
AICL-CNOV AICL-CNOV 0 59.49 0.00 59.32 0.00 59.32 -0.17
AICL-NOV AICL-NOV 72 59.50 60.00 60.00 59.10 59.32 -0.18
AKBL-CDEC AKBL-CDEC 0 24.53 0.00 24.10 0.00 24.10 -0.43
AKBL-CJAN AKBL-CJAN 0 24.71 0.00 24.28 0.00 24.28 -0.43
AKBL-CNOV AKBL-CNOV 0 24.28 0.00 23.86 0.00 23.86 -0.42
AKBL-NOV AKBL-NOV 528 24.20 24.25 24.50 23.81 23.90 -0.30
ASTL-CDEC ASTL-CDEC 0 69.92 0.00 69.23 0.00 69.23 -0.69
ASTL-CJAN ASTL-CJAN 0 70.44 0.00 69.75 0.00 69.75 -0.69
ASTL-CNOV ASTL-CNOV 0 69.22 0.00 68.54 0.00 68.54 -0.68
ASTL-NOV ASTL-NOV 463 69.34 69.40 69.65 68.30 68.51 -0.83
ATRL-CDEC ATRL-CDEC 0 371.06 0.00 372.21 0.00 372.21 1.15
ATRL-CJAN ATRL-CJAN 0 373.83 0.00 374.99 0.00 374.99 1.16
ATRL-CNOV ATRL-CNOV 0 367.36 0.00 368.50 0.00 368.50 1.14
ATRL-NOV ATRL-NOV 1914 367.46 368.00 371.90 366.00 368.74 1.28
BAFL-CDEC BAFL-CDEC 0 33.61 0.00 33.61 0.00 33.61 0.00
BAFL-CJAN BAFL-CJAN 0 33.86 0.00 33.86 0.00 33.86 0.00
BAFL-CNOV BAFL-CNOV 0 33.27 0.00 33.27 0.00 33.27 0.00
BAFL-NOV BAFL-NOV 164 33.26 32.90 33.30 32.89 33.20 -0.06
BAHL-CDEC BAHL-CDEC 0 50.72 0.00 50.89 0.00 50.89 0.17
BAHL-CJAN BAHL-CJAN 0 51.10 0.00 51.27 0.00 51.27 0.17
BAHL-CNOV BAHL-CNOV 0 50.22 0.00 50.38 0.00 50.38 0.16
BAHL-NOV BAHL-NOV 12 49.50 0.00 49.50 49.50 49.50 0.00
BOP-CDEC BOP-CDEC 0 20.08 0.00 20.12 0.00 20.12 0.04
BOP-CJAN BOP-CJAN 0 20.23 0.00 20.27 0.00 20.27 0.04
BOP-CNOV BOP-CNOV 0 19.88 0.00 19.92 0.00 19.92 0.04
BOP-NOV BOP-NOV 37805 19.91 20.00 20.20 19.76 19.93 0.02
CHCC-CDEC CHCC-CDEC 0 151.57 0.00 150.08 0.00 150.08 -1.49
CHCC-CJAN CHCC-CJAN 0 152.71 0.00 151.20 0.00 151.20 -1.51
CHCC-CNOV CHCC-CNOV 0 150.06 0.00 148.59 0.00 148.59 -1.47
CHCC-NOV CHCC-NOV 310 149.72 150.80 150.80 147.00 148.58 -1.14
DGKC-CDEC DGKC-CDEC 0 188.65 0.00 188.21 0.00 188.21 -0.44
DGKC-CJAN DGKC-CJAN 0 190.06 0.00 189.61 0.00 189.61 -0.45
DGKC-CNOV DGKC-CNOV 0 186.77 0.00 186.33 0.00 186.33 -0.44
DGKC-NOV DGKC-NOV 2583 186.91 187.80 187.80 184.00 186.48 -0.43
EFERT-CDEC EFERT-CDEC 0 63.97 0.00 63.88 0.00 63.88 -0.09
EFERT-CJAN EFERT-CJAN 0 64.45 0.00 64.36 0.00 64.36 -0.09
EFERT-CNOV EFERT-CNOV 0 63.33 0.00 63.24 0.00 63.24 -0.09
EFERT-NOV EFERT-NOV 955 63.40 63.45 63.50 63.00 63.36 -0.04
EFOODS-CDEC EFOODS-CDEC 0 149.53 0.00 148.04 0.00 148.04 -1.49
EFOODS-CJAN EFOODS-CJAN 0 150.64 0.00 149.15 0.00 149.15 -1.49
EFOODS-CNOV EFOODS-CNOV 0 148.04 0.00 146.57 0.00 146.57 -1.47
EFOODS-NOVB EFOODS-NOVB 71 145.74 146.00 146.50 145.52 146.24 0.50
ENGRO-CDEC ENGRO-CDEC 0 295.02 0.00 293.79 0.00 293.79 -1.23
ENGRO-CJAN ENGRO-CJAN 0 297.23 0.00 295.98 0.00 295.98 -1.25
ENGRO-CNOV ENGRO-CNOV 0 292.08 0.00 290.86 0.00 290.86 -1.22
ENGRO-NOV ENGRO-NOV 266 292.10 293.00 293.55 290.80 290.99 -1.11
FABL-CDEC FABL-CDEC 0 20.04 0.00 19.71 0.00 19.71 -0.33
FABL-CNOV FABL-CNOV 0 19.84 0.00 19.51 0.00 19.51 -0.33
FATIMA-CDEC FATIMA-CDEC 0 35.17 0.00 34.77 0.00 34.77 -0.40
FATIMA-CJAN FATIMA-CJAN 0 35.43 0.00 35.03 0.00 35.03 -0.40
FATIMA-CNOV FATIMA-CNOV 0 34.82 0.00 34.43 0.00 34.43 -0.39
FATIMA-NOV FATIMA-NOV 0 34.83 0.00 34.44 0.00 34.44 -0.39
FCCL-CDEC FCCL-CDEC 0 39.36 0.00 39.18 0.00 39.18 -0.18
FCCL-CJAN FCCL-CJAN 0 39.66 0.00 39.47 0.00 39.47 -0.19
FCCL-CNOV FCCL-CNOV 0 38.97 0.00 38.79 0.00 38.79 -0.18
FCCL-NOV FCCL-NOV 990 39.00 38.90 39.38 38.70 38.83 -0.17
FFBL-CDEC FFBL-CDEC 0 53.97 0.00 53.41 0.00 53.41 -0.56
FFBL-CJAN FFBL-CJAN 0 54.37 0.00 53.81 0.00 53.81 -0.56
FFBL-CNOV FFBL-CNOV 0 53.43 0.00 52.88 0.00 52.88 -0.55
FFBL-NOV FFBL-NOV 165 53.38 53.05 53.31 52.89 52.94 -0.44
FFC-CDEC FFC-CDEC 0 107.15 0.00 106.50 0.00 106.50 -0.65
FFC-CJAN FFC-CJAN 0 107.95 0.00 107.30 0.00 107.30 -0.65
FFC-CNOV FFC-CNOV 0 106.09 0.00 105.44 0.00 105.44 -0.65
FFC-NOV FFC-NOV 106 105.74 105.43 105.50 105.00 105.31 -0.43
HASCOL-CDEC HASCOL-CDEC 0 282.30 0.00 283.34 0.00 283.34 1.04
HASCOL-CJAN HASCOL-CJAN 0 284.41 0.00 285.46 0.00 285.46 1.05
HASCOL-CNOV HASCOL-CNOV 0 279.49 0.00 280.52 0.00 280.52 1.03
HASCOL-NOV HASCOL-NOV 204 279.61 279.99 281.98 279.00 280.69 1.08
HBL-CDEC HBL-CDEC 0 246.23 0.00 243.24 0.00 243.24 -2.99
HBL-CJAN HBL-CJAN 0 248.07 0.00 245.06 0.00 245.06 -3.01
HBL-CNOV HBL-CNOV 0 243.78 0.00 240.82 0.00 240.82 -2.96
HBL-NOV HBL-NOV 24 244.11 242.00 242.98 238.01 240.25 -3.86
HUBC-CDEC HUBC-CDEC 0 107.36 0.00 105.87 0.00 105.87 -1.49
HUBC-CJAN HUBC-CJAN 0 108.16 0.00 106.66 0.00 106.66 -1.50
HUBC-CNOV HUBC-CNOV 0 106.29 0.00 104.81 0.00 104.81 -1.48
HUBC-NOV HUBC-NOV 82 106.99 107.75 107.75 104.50 105.33 -1.66
HUMNL-CDEC HUMNL-CDEC 0 12.52 0.00 12.57 0.00 12.57 0.05
HUMNL-CNOV HUMNL-CNOV 0 12.39 0.00 12.45 0.00 12.45 0.06
ISL-CDEC ISL-CDEC 0 77.69 0.00 79.15 0.00 79.15 1.46
ISL-CJAN ISL-CJAN 0 78.27 0.00 79.74 0.00 79.74 1.47
ISL-CNOV ISL-CNOV 0 76.92 0.00 78.36 0.00 78.36 1.44
ISL-NOV ISL-NOV 2083 76.93 77.13 78.74 76.60 78.46 1.53
KAPCO-CDEC KAPCO-CDEC 0 78.80 0.00 77.18 0.00 77.18 -1.62
KAPCO-CJAN KAPCO-CJAN 0 79.39 0.00 77.76 0.00 77.76 -1.63
KAPCO-CNOV KAPCO-CNOV 0 78.01 0.00 76.41 0.00 76.41 -1.60
KAPCO-NOV KAPCO-NOV 17 78.03 77.45 77.50 75.96 75.97 -2.06
KEL-CDEC KEL-CDEC 0 9.27 0.00 9.23 0.00 9.23 -0.04
KEL-CJAN KEL-CJAN 0 9.34 0.00 9.30 0.00 9.30 -0.04
KEL-CNOV KEL-CNOV 0 9.18 0.00 9.14 0.00 9.14 -0.04
KEL-NOV KEL-NOV 416 9.17 9.17 9.20 9.10 9.15 -0.02
MCB-CDEC MCB-CDEC 0 229.88 0.00 228.32 0.00 228.32 -1.56
MCB-CJAN MCB-CJAN 0 231.60 0.00 230.02 0.00 230.02 -1.58
MCB-CNOV MCB-CNOV 0 227.59 0.00 226.04 0.00 226.04 -1.55
MCB-NOV MCB-NOV 23 227.67 226.85 226.85 225.75 226.48 -1.19
MLCF-CDEC MLCF-CDEC 0 111.02 0.00 108.63 0.00 108.63 -2.39
MLCF-CJAN MLCF-CJAN 0 111.84 0.00 109.44 0.00 109.44 -2.40
MLCF-CNOV MLCF-CNOV 0 109.91 0.00 107.55 0.00 107.55 -2.36
MLCF-NOV MLCF-NOV 2858 110.03 109.50 109.50 106.51 107.54 -2.49
NBP-CDEC NBP-CDEC 0 74.23 0.00 73.91 0.00 73.91 -0.32
NBP-CJAN NBP-CJAN 0 74.78 0.00 74.46 0.00 74.46 -0.32
NBP-CNOV NBP-CNOV 0 73.49 0.00 73.17 0.00 73.17 -0.32
NBP-NOV NBP-NOV 374 73.43 73.45 73.79 72.85 73.17 -0.26
NCL-CDEC NCL-CDEC 0 54.92 0.00 55.11 0.00 55.11 0.19
NCL-CJAN NCL-CJAN 0 55.33 0.00 55.52 0.00 55.52 0.19
NCL-CNOV NCL-CNOV 0 54.37 0.00 54.56 0.00 54.56 0.19
NCL-NOV NCL-NOV 1650 51.81 51.65 52.85 51.65 52.11 0.30
NML-CDEC NML-CDEC 0 148.94 0.00 149.32 0.00 149.32 0.38
NML-CJAN NML-CJAN 0 150.05 0.00 150.44 0.00 150.44 0.39
NML-CNOV NML-CNOV 0 147.45 0.00 147.83 0.00 147.83 0.38
NML-NOV NML-NOV 210 141.92 143.00 144.00 142.00 143.09 1.17
OGDC-CDEC OGDC-CDEC 0 141.88 0.00 141.89 0.00 141.89 0.01
OGDC-CJAN OGDC-CJAN 0 142.94 0.00 142.95 0.00 142.95 0.01
OGDC-CNOV OGDC-CNOV 0 140.46 0.00 140.48 0.00 140.48 0.02
OGDC-NOV OGDC-NOV 187 140.08 140.00 141.50 140.00 140.53 0.45
PAEL-CDEC PAEL-CDEC 0 73.14 0.00 72.53 0.00 72.53 -0.61
PAEL-CJAN PAEL-CJAN 0 73.69 0.00 73.07 0.00 73.07 -0.62
PAEL-CNOV PAEL-CNOV 0 72.41 0.00 71.81 0.00 71.81 -0.60
PAEL-NOV PAEL-NOV 2075 72.35 72.11 72.76 71.70 71.90 -0.45
PIOC-CDEC PIOC-CDEC 0 117.47 0.00 115.86 0.00 115.86 -1.61
PIOC-CJAN PIOC-CJAN 0 118.35 0.00 116.72 0.00 116.72 -1.63
PIOC-CNOV PIOC-CNOV 0 116.30 0.00 114.70 0.00 114.70 -1.60
PIOC-NOV PIOC-NOV 49 116.25 115.60 116.00 114.51 114.64 -1.61
POL-CDEC POL-CDEC 0 412.30 0.00 417.42 0.00 417.42 5.12
POL-CJAN POL-CJAN 0 415.38 0.00 420.53 0.00 420.53 5.15
POL-CNOV POL-CNOV 0 408.19 0.00 413.26 0.00 413.26 5.07
POL-NOV POL-NOV 94 408.40 411.00 414.10 411.00 413.04 4.64
POWER-CDEC POWER-CDEC 0 11.47 0.00 11.55 0.00 11.55 0.08
POWER-CNOV POWER-CNOV 0 11.36 0.00 11.44 0.00 11.44 0.08
PPL-CDEC PPL-CDEC 0 155.07 0.00 155.97 0.00 155.97 0.90
PPL-CJAN PPL-CJAN 0 156.23 0.00 157.13 0.00 157.13 0.90
PPL-CNOV PPL-CNOV 0 153.53 0.00 154.41 0.00 154.41 0.88
PPL-NOV PPL-NOV 59 153.55 154.90 154.90 153.30 154.60 1.05
PSO-CDEC PSO-CDEC 0 402.38 0.00 395.36 0.00 395.36 -7.02
PSO-CJAN PSO-CJAN 0 405.38 0.00 398.31 0.00 398.31 -7.07
PSO-CNOV PSO-CNOV 0 398.37 0.00 391.42 0.00 391.42 -6.95
PSO-NOV PSO-NOV 1388 398.45 400.00 401.40 387.01 391.57 -6.88
PTC-CDEC PTC-CDEC 0 18.31 0.00 18.38 0.00 18.38 0.07
PTC-CJAN PTC-CJAN 0 18.45 0.00 18.52 0.00 18.52 0.07
PTC-CNOV PTC-CNOV 0 18.13 0.00 18.20 0.00 18.20 0.07
PTC-NOV PTC-NOV 503 18.17 18.17 18.33 18.01 18.18 0.01
QUICE-CDEC QUICE-CDEC 0 9.20 0.00 9.32 0.00 9.32 0.12
QUICE-CNOV QUICE-CNOV 0 9.11 0.00 9.23 0.00 9.23 0.12
TPL-CDEC TPL-CDEC 0 17.61 0.00 17.38 0.00 17.38 -0.23
TPL-CJAN TPL-CJAN 0 17.75 0.00 17.51 0.00 17.51 -0.24
TPL-CNOV TPL-CNOV 0 17.44 0.00 17.20 0.00 17.20 -0.24
TPL-NOV TPL-NOV 11503 17.42 17.51 17.70 17.05 17.25 -0.17
TRG-CDEC TRG-CDEC 0 45.70 0.00 45.53 0.00 45.53 -0.17
TRG-CJAN TRG-CJAN 0 46.04 0.00 45.87 0.00 45.87 -0.17
TRG-CNOV TRG-CNOV 0 45.24 0.00 45.08 0.00 45.08 -0.16
TRG-NOV TRG-NOV 14820 45.24 45.41 45.50 44.90 45.09 -0.15
UBL-CDEC UBL-CDEC 0 217.95 0.00 215.44 0.00 215.44 -2.51
UBL-CJAN UBL-CJAN 0 219.57 0.00 217.05 0.00 217.05 -2.52
UBL-CNOV UBL-CNOV 0 215.77 0.00 213.30 0.00 213.30 -2.47
UBL-NOV UBL-NOV 50 216.47 213.20 214.99 211.61 212.73 -3.74

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