Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 15-12-2017

Karachi, December 15, 2017 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 48.43 0.00 48.98 0.00 48.98 0.55
AKBL-CDEC AKBL-CDEC 0 18.11 0.00 18.35 0.00 18.35 0.24
AKBL-CFEB AKBL-CFEB 0 18.39 0.00 18.64 0.00 18.64 0.25
AKBL-CJAN AKBL-CJAN 0 18.24 0.00 18.49 0.00 18.49 0.25
AKBL-DEC AKBL-DEC 27 18.11 18.09 18.18 18.09 18.14 0.03
ASTL-CDEC ASTL-CDEC 0 82.48 0.00 84.98 0.00 84.98 2.50
ASTL-CFEB ASTL-CFEB 0 83.75 0.00 86.30 0.00 86.30 2.55
ASTL-CJAN ASTL-CJAN 0 83.10 0.00 85.63 0.00 85.63 2.53
ASTL-DEC ASTL-DEC 180 81.00 81.99 85.05 81.99 83.25 2.25
ATRL-CDEC ATRL-CDEC 0 238.81 0.00 238.43 0.00 238.43 -0.38
ATRL-CFEB ATRL-CFEB 0 242.49 0.00 242.11 0.00 242.11 -0.38
ATRL-CJAN ATRL-CJAN 0 240.62 0.00 240.24 0.00 240.24 -0.38
ATRL-DEC ATRL-DEC 4924 238.41 236.01 248.60 231.30 238.15 -0.26
BAFL-CDEC BAFL-CDEC 0 38.67 0.00 39.48 0.00 39.48 0.81
BAFL-CFEB BAFL-CFEB 0 39.27 0.00 40.08 0.00 40.08 0.81
BAFL-CJAN BAFL-CJAN 0 38.97 0.00 39.77 0.00 39.77 0.80
BAFL-DEC BAFL-DEC 2 38.67 39.40 39.40 39.01 39.21 0.54
BOP-CDEC BOP-CDEC 0 7.58 0.00 7.88 0.00 7.88 0.30
BOP-CFEB BOP-CFEB 0 7.70 0.00 8.00 0.00 8.00 0.30
BOP-CJAN BOP-CJAN 0 7.64 0.00 7.94 0.00 7.94 0.30
BOP-DEC BOP-DEC 1454 7.56 7.45 8.02 7.40 7.93 0.37
CSAP-CDEC CSAP-CDEC 0 113.62 0.00 112.10 0.00 112.10 -1.52
DGKC-CDEC DGKC-CDEC 0 118.59 0.00 123.66 0.00 123.66 5.07
DGKC-CFEB DGKC-CFEB 0 120.42 0.00 125.57 0.00 125.57 5.15
DGKC-CJAN DGKC-CJAN 0 119.49 0.00 124.59 0.00 124.59 5.10
DGKC-DEC DGKC-DEC 1688 118.21 117.90 124.00 117.71 123.41 5.20
EFERT-CDEC EFERT-CDEC 0 63.45 0.00 64.73 0.00 64.73 1.28
EFERT-CFEB EFERT-CFEB 0 64.43 0.00 65.73 0.00 65.73 1.30
EFERT-CJAN EFERT-CJAN 0 63.93 0.00 65.23 0.00 65.23 1.30
EFERT-DEC EFERT-DEC 1449 63.36 63.01 66.10 63.01 64.30 0.94
EFOODS-CDEC EFOODS-CDEC 0 71.78 0.00 71.29 0.00 71.29 -0.49
EFOODS-CFEB EFOODS-CFEB 0 72.89 0.00 72.39 0.00 72.39 -0.50
EFOODS-CJAN EFOODS-CJAN 0 72.33 0.00 71.83 0.00 71.83 -0.50
EFOODS-DEC EFOODS-DEC 133 70.46 70.46 72.00 69.99 70.82 0.36
ENGRO-CDEC ENGRO-CDEC 0 259.47 0.00 269.72 0.00 269.72 10.25
ENGRO-CFEB ENGRO-CFEB 0 263.48 0.00 273.89 0.00 273.89 10.41
ENGRO-CJAN ENGRO-CJAN 0 261.44 0.00 271.77 0.00 271.77 10.33
ENGRO-DEC ENGRO-DEC 3511 259.24 259.00 272.00 258.55 268.75 9.51
FCCL-CDEC FCCL-CDEC 0 22.11 0.00 22.90 0.00 22.90 0.79
FCCL-CFEB FCCL-CFEB 0 22.45 0.00 23.25 0.00 23.25 0.80
FCCL-CJAN FCCL-CJAN 0 22.28 0.00 23.07 0.00 23.07 0.79
FCCL-DEC FCCL-DEC 499 22.07 22.25 23.03 22.20 22.83 0.76
FFBL-CDEC FFBL-CDEC 0 32.94 0.00 33.28 0.00 33.28 0.34
FFBL-CFEB FFBL-CFEB 0 33.45 0.00 33.79 0.00 33.79 0.34
FFBL-CJAN FFBL-CJAN 0 33.19 0.00 33.53 0.00 33.53 0.34
FFBL-DEC FFBL-DEC 126 32.70 32.50 33.94 32.50 33.29 0.59
FFC-CDEC FFC-CDEC 0 74.65 0.00 75.76 0.00 75.76 1.11
FFC-CFEB FFC-CFEB 0 75.81 0.00 76.93 0.00 76.93 1.12
FFC-CJAN FFC-CJAN 0 75.22 0.00 76.33 0.00 76.33 1.11
FFC-DEC FFC-DEC 72 74.67 74.60 75.90 74.60 75.61 0.94
GATM-CDEC GATM-CDEC 0 34.12 0.00 35.34 0.00 35.34 1.22
GATM-CFEB GATM-CFEB 0 34.65 0.00 35.88 0.00 35.88 1.23
GATM-CJAN GATM-CJAN 0 34.38 0.00 35.61 0.00 35.61 1.23
GATM-DEC GATM-DEC 120 34.11 34.45 35.40 33.56 35.17 1.06
HBL-CDEC HBL-CDEC 0 155.73 0.00 159.26 0.00 159.26 3.53
HBL-CFEB HBL-CFEB 0 158.13 0.00 161.72 0.00 161.72 3.59
HBL-CJAN HBL-CJAN 0 156.91 0.00 160.46 0.00 160.46 3.55
HBL-DEC HBL-DEC 124 155.50 156.00 160.00 156.00 159.75 4.25
HUBC-CDEC HUBC-CDEC 0 94.04 0.00 94.13 0.00 94.13 0.09
HUBC-CFEB HUBC-CFEB 0 95.49 0.00 95.58 0.00 95.58 0.09
HUBC-CJAN HUBC-CJAN 0 94.75 0.00 94.84 0.00 94.84 0.09
HUBC-DEC HUBC-DEC 493 94.04 93.50 93.50 93.50 93.50 -0.54
ISL-CDEC ISL-CDEC 0 93.55 0.00 95.72 0.00 95.72 2.17
ISL-CFEB ISL-CFEB 0 95.00 0.00 97.19 0.00 97.19 2.19
ISL-CJAN ISL-CJAN 0 94.26 0.00 96.44 0.00 96.44 2.18
ISL-DEC ISL-DEC 4164 93.49 93.09 98.00 91.50 95.55 2.06
KEL-CDEC KEL-CDEC 0 6.13 0.00 6.17 0.00 6.17 0.04
KEL-CFEB KEL-CFEB 0 6.22 0.00 6.27 0.00 6.27 0.05
KEL-CJAN KEL-CJAN 0 6.17 0.00 6.22 0.00 6.22 0.05
KEL-DEC KEL-DEC 1885 6.12 6.13 6.34 6.11 6.18 0.06
MCB-CDEC MCB-CDEC 0 199.22 0.00 197.42 0.00 197.42 -1.80
MCB-CFEB MCB-CFEB 0 202.29 0.00 200.47 0.00 200.47 -1.82
MCB-CJAN MCB-CJAN 0 200.73 0.00 198.91 0.00 198.91 -1.82
MCB-DEC MCB-DEC 12 197.04 197.55 200.00 197.10 200.00 2.96
MLCF-CDEC MLCF-CDEC 0 65.18 0.00 66.40 0.00 66.40 1.22
MLCF-CFEB MLCF-CFEB 0 66.19 0.00 67.43 0.00 67.43 1.24
MLCF-CJAN MLCF-CJAN 0 65.68 0.00 66.90 0.00 66.90 1.22
MLCF-DEC MLCF-DEC 379 64.83 65.90 67.90 65.70 66.51 1.68
NBP-CDEC NBP-CDEC 0 43.28 0.00 43.74 0.00 43.74 0.46
NBP-CFEB NBP-CFEB 0 43.95 0.00 44.42 0.00 44.42 0.47
NBP-CJAN NBP-CJAN 0 43.61 0.00 44.07 0.00 44.07 0.46
NBP-DEC NBP-DEC 45 43.29 43.16 43.90 43.16 43.73 0.44
NCL-CDEC NCL-CDEC 0 46.92 0.00 46.47 0.00 46.47 -0.45
NCL-CFEB NCL-CFEB 0 47.64 0.00 47.19 0.00 47.19 -0.45
NCL-CJAN NCL-CJAN 0 47.27 0.00 46.83 0.00 46.83 -0.44
NCL-DEC NCL-DEC 159 45.96 45.95 47.00 45.00 46.12 0.16
NML-CDEC NML-CDEC 0 139.86 0.00 142.69 0.00 142.69 2.83
NML-CFEB NML-CFEB 0 142.02 0.00 144.89 0.00 144.89 2.87
NML-CJAN NML-CJAN 0 140.92 0.00 143.77 0.00 143.77 2.85
NML-DEC NML-DEC 754 139.12 139.99 144.00 139.00 141.88 2.76
OGDC-CDEC OGDC-CDEC 0 156.97 0.00 157.32 0.00 157.32 0.35
OGDC-CFEB OGDC-CFEB 0 159.39 0.00 159.75 0.00 159.75 0.36
OGDC-CJAN OGDC-CJAN 0 158.16 0.00 158.51 0.00 158.51 0.35
OGDC-DEC OGDC-DEC 282 156.25 156.10 161.00 156.00 156.95 0.70
PAEL-CDEC PAEL-CDEC 0 44.19 0.00 45.58 0.00 45.58 1.39
PAEL-CFEB PAEL-CFEB 0 44.87 0.00 46.28 0.00 46.28 1.41
PAEL-CJAN PAEL-CJAN 0 44.52 0.00 45.92 0.00 45.92 1.40
PAEL-DEC PAEL-DEC 10842 44.07 43.35 45.80 42.87 45.52 1.45
POWER-CDEC POWER-CDEC 0 7.83 0.00 7.91 0.00 7.91 0.08
POWER-CFEB POWER-CFEB 0 7.95 0.00 8.03 0.00 8.03 0.08
POWER-CJAN POWER-CJAN 0 7.89 0.00 7.97 0.00 7.97 0.08
POWER-DEC POWER-DEC 619 7.70 7.58 7.99 7.58 7.86 0.16
PPL-CDEC PPL-CDEC 0 200.05 0.00 202.36 0.00 202.36 2.31
PPL-CFEB PPL-CFEB 0 203.14 0.00 205.48 0.00 205.48 2.34
PPL-CJAN PPL-CJAN 0 201.57 0.00 203.89 0.00 203.89 2.32
PPL-DEC PPL-DEC 148 198.95 197.10 205.00 196.50 202.00 3.05
PSO-CDEC PSO-CDEC 0 273.82 0.00 278.87 0.00 278.87 5.05
PSO-CFEB PSO-CFEB 0 278.05 0.00 283.17 0.00 283.17 5.12
PSO-CJAN PSO-CJAN 0 275.90 0.00 280.98 0.00 280.98 5.08
PSO-DEC PSO-DEC 1680 273.44 271.00 282.90 270.00 278.78 5.34
PTC-CDEC PTC-CDEC 0 11.97 0.00 12.31 0.00 12.31 0.34
PTC-CFEB PTC-CFEB 0 12.16 0.00 12.50 0.00 12.50 0.34
PTC-CJAN PTC-CJAN 0 12.06 0.00 12.40 0.00 12.40 0.34
PTC-DEC PTC-DEC 1 11.97 12.50 12.50 12.50 12.50 0.53
TPL-CDEC TPL-CDEC 0 6.91 0.00 7.06 0.00 7.06 0.15
TREET-CDEC TREET-CDEC 0 35.60 0.00 36.34 0.00 36.34 0.74
TREET-CFEB TREET-CFEB 0 36.15 0.00 36.90 0.00 36.90 0.75
TREET-CJAN TREET-CJAN 0 35.87 0.00 36.62 0.00 36.62 0.75
TREET-DEC TREET-DEC 398 35.50 35.30 37.00 35.30 36.26 0.76
TRG-CDEC TRG-CDEC 0 30.35 0.00 30.69 0.00 30.69 0.34
TRG-CFEB TRG-CFEB 0 30.82 0.00 31.16 0.00 31.16 0.34
TRG-CJAN TRG-CJAN 0 30.58 0.00 30.92 0.00 30.92 0.34
TRG-DEC TRG-DEC 61702 30.34 30.04 31.50 28.87 30.63 0.29
UBL-CDEC UBL-CDEC 0 165.77 0.00 165.64 0.00 165.64 -0.13
UBL-CFEB UBL-CFEB 0 168.33 0.00 168.20 0.00 168.20 -0.13
UBL-CJAN UBL-CJAN 0 167.02 0.00 166.90 0.00 166.90 -0.12
UBL-DEC UBL-DEC 51 165.00 164.00 168.25 164.00 166.58 1.58

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