Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 18-03-2019

Karachi, March 18, 2019 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
SAICL-MAR AICL-MAR 0 42.19 0.00 0.00 0.00 42.72 0.53
AKBL-MARB AKBL-MARB 1 19.60 19.50 19.50 19.50 19.50 -0.10
ASL-MAR ASL-MAR 73 9.77 9.75 10.00 9.65 9.96 0.19
ATRL-CAPR ATRL-CAPR 0 111.03 0.00 0.00 0.00 115.31 4.28
ATRL-CMAR ATRL-CMAR 0 109.80 0.00 0.00 0.00 114.03 4.23
ATRL-CMAY ATRL-CMAY 0 112.57 0.00 0.00 0.00 116.91 4.34
ATRL-MAR ATRL-MAR 4233 109.78 109.53 115.26 106.30 114.27 4.49
BAFL-CAPR BAFL-CAPR 0 46.46 0.00 0.00 0.00 46.72 0.26
BAFL-CMAR BAFL-CMAR 0 45.95 0.00 0.00 0.00 46.20 0.25
BAFL-CMAY BAFL-CMAY 0 47.11 0.00 0.00 0.00 47.37 0.26
BAFL-MARB BAFL-MARB 0 44.47 0.00 0.00 0.00 44.72 0.25
BAHL-CMAY BAHL-CMAY 0 85.64 0.00 0.00 0.00 86.09 0.45
BAHL-MAR BAHL-MAR 214 83.57 83.60 83.60 83.50 83.60 0.03
BOP-CAPR BOP-CAPR 0 14.10 0.00 0.00 0.00 14.23 0.13
BOP-CMAR BOP-CMAR 0 13.94 0.00 0.00 0.00 14.07 0.13
BOP-CMAY BOP-CMAY 0 14.29 0.00 0.00 0.00 14.42 0.13
BOP-MARB BOP-MARB 9272 13.24 13.30 13.45 13.17 13.39 0.15
BYCO-CMAR BYCO-CMAR 0 8.17 0.00 0.00 0.00 8.18 0.01
BYCO-MAR BYCO-MAR 197 8.18 8.13 8.25 7.90 8.24 0.06
CHCC-MAR CHCC-MAR 457 66.23 66.00 66.00 62.92 65.00 -1.23
DCR-MAR DCR-MAR 0 11.77 0.00 0.00 0.00 11.76 -0.01
DGKC-CAPR DGKC-CAPR 0 86.17 0.00 0.00 0.00 89.26 3.09
DGKC-CMAR DGKC-CMAR 0 85.21 0.00 0.00 0.00 88.26 3.05
DGKC-CMAY DGKC-CMAY 0 87.36 0.00 0.00 0.00 90.50 3.14
DGKC-MAR DGKC-MAR 5062 85.13 85.06 88.60 83.65 88.02 2.89
DOL-CAPR DOL-CAPR 0 21.48 0.00 0.00 0.00 22.15 0.67
DOL-CMAR DOL-CMAR 0 21.24 0.00 0.00 0.00 21.91 0.67
DOL-CMAY DOL-CMAY 0 21.78 0.00 0.00 0.00 22.46 0.68
DOL-MAR DOL-MAR 1597 21.21 21.25 22.05 20.70 21.93 0.72
EFERT-CAPR EFERT-CAPR 0 75.13 0.00 0.00 0.00 76.89 1.76
EFERT-CMAR EFERT-CMAR 0 74.30 0.00 0.00 0.00 76.04 1.74
EFERT-CMAY EFERT-CMAY 0 76.17 0.00 0.00 0.00 77.96 1.79
EFERT-MAR EFERT-MAR 878 71.01 71.50 73.50 71.50 72.72 1.71
EFOODS-MAR EFOODS-MAR 160 69.58 70.01 71.75 68.38 71.55 1.97
ENGRO-CAPR ENGRO-CAPR 0 321.34 0.00 0.00 0.00 325.43 4.09
ENGRO-CMAR ENGRO-CMAR 0 317.77 0.00 0.00 0.00 321.82 4.05
ENGRO-CMAY ENGRO-CMAY 0 325.79 0.00 0.00 0.00 329.95 4.16
ENGRO-MAR ENGRO-MAR 42 317.35 319.00 322.00 316.20 321.12 3.77
EPCL-CAPR EPCL-CAPR 0 37.17 0.00 0.00 0.00 37.66 0.49
EPCL-CMAR EPCL-CMAR 0 36.76 0.00 0.00 0.00 37.24 0.48
EPCL-CMAY EPCL-CMAY 0 37.69 0.00 0.00 0.00 38.18 0.49
EPCL-MAR EPCL-MAR 319 36.48 36.50 37.06 36.11 36.89 0.41
FABL-MAR FABL-MAR 0 23.15 0.00 0.00 0.00 24.25 1.10
FATIMA-MAR FATIMA-MAR 0 31.31 0.00 0.00 0.00 30.94 -0.37
FCCL-CAPR FCCL-CAPR 0 20.42 0.00 0.00 0.00 20.87 0.45
FCCL-CMAR FCCL-CMAR 0 20.20 0.00 0.00 0.00 20.64 0.44
FCCL-CMAY FCCL-CMAY 0 20.70 0.00 0.00 0.00 21.16 0.46
FCCL-MARB FCCL-CMARB 1080 20.14 20.27 20.75 19.75 20.63 0.49
FFBL-CAPR FFBL-CAPR 0 38.68 0.00 0.00 0.00 38.19 -0.49
FFBL-CMAR FFBL-CMAR 0 38.25 0.00 0.00 0.00 37.76 -0.49
FFBL-CMAY FFBL-CMAY 0 39.21 0.00 0.00 0.00 38.72 -0.49
FFBL-MAR FFBL-MAR 10 37.43 37.70 37.80 37.50 37.65 0.22
FFC-CAPR FFC-CAPR 0 108.65 0.00 0.00 0.00 107.44 -1.21
FFC-CMAR FFC-CMAR 0 107.45 0.00 0.00 0.00 106.25 -1.20
FFC-CMAY FFC-CMAY 0 110.16 0.00 0.00 0.00 108.94 -1.22
FFC-MAR FFC-MAR 482 103.10 105.50 107.50 105.25 105.97 2.87
FFL-MAR FFL-MAR 3977 28.02 27.99 28.89 26.99 28.24 0.22
GATM-CAPR GATM-CAPR 0 58.12 0.00 0.00 0.00 57.73 -0.39
GATM-CMAR GATM-CMAR 0 57.48 0.00 0.00 0.00 57.08 -0.40
GATM-CMAY GATM-CMAY 0 58.93 0.00 0.00 0.00 58.53 -0.40
GATM-MAR GATM-MAR 35 57.50 56.60 57.00 56.50 57.00 -0.50
HASCOL-MAR HASCOL-MAR 47 134.53 132.10 133.52 129.88 132.99 -1.54
HBL-CAPR HBL-CAPR 0 135.08 0.00 0.00 0.00 139.44 4.36
HBL-CMAR HBL-CMAR 0 133.59 0.00 0.00 0.00 137.89 4.30
HBL-CMAY HBL-CMAY 0 136.95 0.00 0.00 0.00 141.38 4.43
HBL-MARB HBL-MARB 311 132.61 132.00 138.25 132.00 137.41 4.80
HMB-MARB HMB-MARB 2 40.31 39.30 39.50 39.30 39.50 -0.81
HUBC-CAPR HUBC-CAPR 0 83.57 0.00 0.00 0.00 85.32 1.75
HUBC-CMAR HUBC-CMAR 0 82.64 0.00 0.00 0.00 84.38 1.74
HUBC-CMAY HUBC-CMAY 0 84.72 0.00 0.00 0.00 86.51 1.79
HUBC-MAR HUBC-MAR 192 82.01 83.50 84.30 83.40 83.54 1.53
ISL-CAPR ISL-CAPR 0 63.16 0.00 0.00 0.00 64.91 1.75
ISL-CMAR ISL-CMAR 0 62.46 0.00 0.00 0.00 64.19 1.73
ISL-CMAY ISL-CMAY 0 64.03 0.00 0.00 0.00 65.81 1.78
ISL-MAR ISL-MAR 1440 62.43 62.85 64.80 61.55 64.08 1.65
KAPCO-MAR KAPCO-MAR 58 45.46 45.40 45.40 45.05 45.15 -0.31
KEL-CAPR KEL-CAPR 0 5.76 0.00 0.00 0.00 5.90 0.14
KEL-CMAR KEL-CMAR 0 5.70 0.00 0.00 0.00 5.84 0.14
KEL-CMAY KEL-CMAY 0 5.84 0.00 0.00 0.00 5.99 0.15
KEL-MAR KEL-MAR 1029 5.69 5.70 5.85 5.52 5.82 0.13
LOTCHEM-CAPR LOTCHEM-CAPR 0 14.09 0.00 0.00 0.00 14.34 0.25
LOTCHEM-CMAR LOTCHEM-CMAR 0 13.93 0.00 0.00 0.00 14.18 0.25
LOTCHEM-CMAY LOTCHEM-CMAY 0 14.28 0.00 0.00 0.00 14.54 0.26
LOTCHEM-MAR LOTCHEM-MAR 1580 13.83 14.25 14.25 13.70 14.16 0.33
LUCK-CAPR LUCK-CAPR 0 442.27 0.00 0.00 0.00 452.63 10.36
LUCK-CMAR LUCK-CMAR 0 437.37 0.00 0.00 0.00 447.60 10.23
LUCK-CMAY LUCK-CMAY 0 448.40 0.00 0.00 0.00 458.91 10.51
LUCK-MAR LUCK-MAR 1036 436.59 431.00 449.90 431.00 447.55 10.96
MCB-CAPR MCB-CAPR 0 193.85 0.00 0.00 0.00 201.90 8.05
MCB-CMAR MCB-CMAR 0 191.70 0.00 0.00 0.00 199.66 7.96
MCB-CMAY MCB-CMAY 0 196.53 0.00 0.00 0.00 204.71 8.18
MCB-MARB MCB-MARB 4 188.97 190.96 195.00 190.96 195.00 6.03
MEBL-MARB MEBL-MARB 12 93.21 93.80 94.50 93.75 94.50 1.29
MLCF-CAPR MLCF-CAPR 0 39.67 0.00 0.00 0.00 41.12 1.45
MLCF-CMAR MLCF-CMAR 0 39.23 0.00 0.00 0.00 40.67 1.44
MLCF-CMAY MLCF-CMAY 0 40.22 0.00 0.00 0.00 41.69 1.47
MLCF-MAR MLCF-MAR 4729 39.16 39.06 40.99 37.90 40.64 1.48
MUGHAL-MAR MUGHAL-MAR 96 37.61 38.00 39.40 37.50 38.69 1.08
NBP-CAPR NBP-CAPR 0 41.76 0.00 0.00 0.00 42.61 0.85
NBP-CMAR NBP-CMAR 0 41.29 0.00 0.00 0.00 42.13 0.84
NBP-CMAY NBP-CMAY 0 42.34 0.00 0.00 0.00 43.20 0.86
NBP-MAR NBP-MAR 300 41.39 41.56 42.44 41.07 42.19 0.80
NCL-CAPR NCL-CAPR 0 51.60 0.00 0.00 0.00 52.33 0.73
NCL-CMAR NCL-CMAR 0 51.03 0.00 0.00 0.00 51.75 0.72
NCL-CMAY NCL-CMAY 0 52.31 0.00 0.00 0.00 53.06 0.75
NCL-MAR NCL-MAR 276 50.90 51.30 52.00 50.16 51.79 0.89
NETSOL-MAR NETSOL-MAR 823 82.56 82.60 84.28 81.25 83.82 1.26
NML-CAPR NML-CAPR 0 136.78 0.00 0.00 0.00 137.12 0.34
NML-CMAR NML-CMAR 0 135.26 0.00 0.00 0.00 135.59 0.33
NML-CMAY NML-CMAY 0 138.68 0.00 0.00 0.00 139.02 0.34
NML-MAR NML-MAR 4 136.00 136.14 136.55 135.50 136.13 0.13
NRSL-MAR NRSL-MAR 0 7.25 0.00 0.00 0.00 7.37 0.12
OGDC-CAPR OGDC-CAPR 0 144.56 0.00 0.00 0.00 145.59 1.03
OGDC-CMAR OGDC-CMAR 0 142.95 0.00 0.00 0.00 143.97 1.02
OGDC-CMAY OGDC-CMAY 0 146.56 0.00 0.00 0.00 147.61 1.05
OGDC-MAR OGDC-MAR 385 142.62 142.80 144.00 141.75 143.58 0.96
PAEL-CAPR PAEL-CAPR 0 23.70 0.00 0.00 0.00 24.87 1.17
PAEL-CMAR PAEL-CMAR 0 23.44 0.00 0.00 0.00 24.60 1.16
PAEL-CMAY PAEL-CMAY 0 24.03 0.00 0.00 0.00 25.22 1.19
PAEL-MAR PAEL-MAR 10770 23.35 23.50 24.51 22.80 24.51 1.16
PIBTL-MAR PIBTL-MAR 3186 9.89 10.03 10.15 9.50 10.09 0.20
PIOC-CAPR PIOC-CAPR 0 36.92 0.00 0.00 0.00 37.99 1.07
PIOC-CMAR PIOC-CMAR 0 36.51 0.00 0.00 0.00 37.57 1.06
PIOC-CMAY PIOC-CMAY 0 37.43 0.00 0.00 0.00 38.52 1.09
PIOC-MAR PIOC-MAR 385 36.46 36.56 37.70 35.56 37.50 1.04
POL-MAR POL-MAR 20 435.15 435.00 438.00 429.76 437.00 1.85
POWER-CAPR POWER-CAPR 0 7.83 0.00 0.00 0.00 7.92 0.09
POWER-CMAR POWER-CMAR 0 7.74 0.00 0.00 0.00 7.83 0.09
POWER-CMAY POWER-CMAY 0 7.94 0.00 0.00 0.00 8.03 0.09
POWER-MAR POWER-MAR 61 7.71 7.66 7.87 7.65 7.84 0.13
PPL-CAPR PPL-CAPR 0 178.94 0.00 0.00 0.00 180.24 1.30
PPL-CMAR PPL-CMAR 0 176.96 0.00 0.00 0.00 178.24 1.28
PPL-CMAY PPL-CMAY 0 181.42 0.00 0.00 0.00 182.74 1.32
PPL-MAR PPL-MAR 95 176.90 176.00 178.00 173.50 177.83 0.93
PRL-CAPR PRL-CAPR 0 22.29 0.00 0.00 0.00 23.13 0.84
PRL-CMAR PRL-CMAR 0 22.04 0.00 0.00 0.00 22.87 0.83
PRL-CMAY PRL-CMAY 0 22.60 0.00 0.00 0.00 23.45 0.85
PRL-MAR PRL-MAR 86 22.08 22.00 22.99 21.86 22.86 0.78
PSO-CAPR PSO-CAPR 0 217.84 0.00 0.00 0.00 220.09 2.25
PSO-CMAR PSO-CMAR 0 215.42 0.00 0.00 0.00 217.65 2.23
PSO-CMAY PSO-CMAY 0 220.85 0.00 0.00 0.00 223.15 2.30
PSO-MAR PSO-MAR 346 214.99 214.00 218.05 210.10 216.94 1.95
PTC-MAR PTC-MAR 0 9.63 0.00 0.00 0.00 9.77 0.14
SEARL-MAR SEARL-MAR 1289 244.84 244.00 245.49 234.00 242.61 -2.23
SNGP-MAR SNGP-MAR 1577 69.75 69.90 73.23 68.35 72.97 3.22
SPL-MAR SPL-MAR 2 21.46 20.80 20.80 20.39 20.39 -1.07
SSGC-MAR SSGC-MAR 768 21.34 21.60 22.31 21.03 22.13 0.79
STCL-MAR STCL-MAR 406 13.92 14.00 14.15 13.25 14.10 0.18
STPL-CMAY STPL-CMAY 0 19.97 0.00 0.00 0.00 20.37 0.40
STPL-MAR STPL-MAR 491 19.49 19.60 19.99 19.20 19.89 0.40
SYS-MAR SYS-MAR 0 101.74 0.00 0.00 0.00 105.63 3.89
TRG-CAPR TRG-CAPR 0 23.29 0.00 0.00 0.00 24.44 1.15
TRG-CMAR TRG-CMAR 0 23.03 0.00 0.00 0.00 24.17 1.14
TRG-CMAY TRG-CMAY 0 23.61 0.00 0.00 0.00 24.78 1.17
TRG-MAR TRG-MAR 14657 23.03 23.00 24.18 22.70 24.18 1.15
UBL-CAPR UBL-CAPR 0 139.67 0.00 0.00 0.00 139.93 0.26
UBL-CMAR UBL-CMAR 0 138.12 0.00 0.00 0.00 138.38 0.26
UBL-CMAY UBL-CMAY 0 141.60 0.00 0.00 0.00 141.87 0.27
UBL-MARB UBL-MARB 158 135.34 134.66 138.50 134.66 138.00 2.66

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