Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 19-02-2018

Karachi, February 19, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-FEB AICL-FEB 12 58.12 55.22 57.90 55.22 57.90 -0.22
AICL-MAR AICL-MAR 10 58.12 55.77 57.50 55.77 56.64 -1.48
AKBL-CAPR AKBL-CAPR 0 22.06 0.00 22.27 0.00 22.27 0.21
AKBL-CFEB AKBL-CFEB 0 21.67 0.00 21.87 0.00 21.87 0.20
AKBL-CMAR AKBL-CMAR 0 21.89 0.00 22.09 0.00 22.09 0.20
AKBL-FEB AKBL-FEB 94 21.64 21.84 22.00 21.70 21.99 0.35
AKBL-MAR AKBL-MAR 25 21.64 21.95 22.14 21.95 22.14 0.50
ASL-FEB ASL-FEB 657 20.78 21.08 21.22 20.55 20.68 -0.10
ASL-MAR ASL-MAR 204 20.78 20.78 21.10 20.78 20.80 0.02
ASTL-CFEB ASTL-CFEB 0 91.69 0.00 94.14 0.00 94.14 2.45
ATRL-CAPR ATRL-CAPR 0 261.16 0.00 266.92 0.00 266.92 5.76
ATRL-CFEB ATRL-CFEB 0 256.51 0.00 262.18 0.00 262.18 5.67
ATRL-CMAR ATRL-CMAR 0 259.09 0.00 264.81 0.00 264.81 5.72
ATRL-FEB ATRL-FEB 3059 256.74 259.00 263.40 258.00 262.06 5.32
ATRL-MAR ATRL-MAR 1292 256.74 263.60 265.00 259.00 264.02 7.28
BAFL-CAPR BAFL-CAPR 0 50.19 0.00 49.59 0.00 49.59 -0.60
BAFL-CFEB BAFL-CFEB 0 49.30 0.00 48.71 0.00 48.71 -0.59
BAFL-CMAR BAFL-CMAR 0 49.79 0.00 49.20 0.00 49.20 -0.59
BAFL-FEB BAFL-FEB 19 49.50 48.91 49.05 48.20 48.20 -1.30
BAFL-MAR BAFL-MAR 0 49.50 0.00 49.50 49.21 49.21 -0.29
BAHL-FEB BAHL-FEB 7 70.00 69.50 69.50 69.50 69.50 -0.50
BAHL-MAR BAHL-MAR 0 67.00 0.00 71.58 67.00 68.58 1.58
BOP-CAPR BOP-CAPR 0 9.80 0.00 9.72 0.00 9.72 -0.08
BOP-CFEB BOP-CFEB 0 9.63 0.00 9.54 0.00 9.54 -0.09
BOP-CMAR BOP-CMAR 0 9.72 0.00 9.64 0.00 9.64 -0.08
BOP-FEB BOP-FEB 18011 9.61 9.60 9.77 9.50 9.52 -0.09
BOP-MAR BOP-MAR 17115 9.61 9.70 10.00 9.55 9.60 -0.01
BYCO-MAR BYCO-MAR 14 15.30 15.65 15.65 15.30 15.30 0.00
CHCC-FEB CHCC-FEB 74 126.25 120.70 128.50 120.70 127.22 0.97
CHCC-MAR CHCC-MAR 5 125.25 121.50 127.00 121.50 125.01 -0.24
DGKC-CAPR DGKC-CAPR 0 144.24 0.00 142.81 0.00 142.81 -1.43
DGKC-CFEB DGKC-CFEB 0 141.67 0.00 140.27 0.00 140.27 -1.40
DGKC-CMAR DGKC-CMAR 0 143.10 0.00 141.68 0.00 141.68 -1.42
DGKC-FEB DGKC-FEB 11819 141.83 142.00 143.90 139.60 140.11 -1.72
DGKC-MAR DGKC-MAR 8855 141.83 143.50 144.50 140.66 140.99 -0.84
DOL-FEB DOL-FEB 317 16.08 16.00 16.00 15.20 15.26 -0.82
DOL-MAR DOL-MAR 280 16.08 16.15 16.15 15.30 15.36 -0.72
EFERT-CAPR EFERT-CAPR 0 70.10 0.00 69.60 0.00 69.60 -0.50
EFERT-CFEB EFERT-CFEB 0 68.85 0.00 68.36 0.00 68.36 -0.49
EFERT-CMAR EFERT-CMAR 0 69.54 0.00 69.05 0.00 69.05 -0.49
EFERT-FEB EFERT-FEB 634 68.77 68.42 69.03 68.20 68.35 -0.42
EFERT-MAR EFERT-MAR 162 65.77 66.74 66.80 65.90 66.01 0.24
EFOODS-CAPR EFOODS-CAPR 0 87.61 0.00 87.70 0.00 87.70 0.09
EFOODS-CFEB EFOODS-CFEB 0 86.05 0.00 86.14 0.00 86.14 0.09
EFOODS-CMAR EFOODS-CMAR 0 86.91 0.00 87.01 0.00 87.01 0.10
EFOODS-FEB EFOODS-FEB 5199 85.88 86.50 87.00 86.05 86.15 0.27
EFOODS-MAR EFOODS-MAR 4007 85.88 87.00 87.00 85.45 85.51 -0.37
ENGRO-CAPR ENGRO-CAPR 0 304.28 0.00 303.42 0.00 303.42 -0.86
ENGRO-CFEB ENGRO-CFEB 0 298.87 0.00 298.03 0.00 298.03 -0.84
ENGRO-CMAR ENGRO-CMAR 0 301.87 0.00 301.02 0.00 301.02 -0.85
ENGRO-FEB ENGRO-FEB 644 298.67 297.05 300.50 297.05 298.19 -0.48
ENGRO-MAR ENGRO-MAR 592 298.67 300.00 301.50 298.00 298.57 -0.10
EPCL-FEB EPCL-FEB 1240 28.66 28.85 29.20 28.10 28.26 -0.40
EPCL-MAR EPCL-MAR 1022 27.86 28.85 28.95 27.62 27.69 -0.17
FCCL-CAPR FCCL-CAPR 0 27.02 0.00 26.15 0.00 26.15 -0.87
FCCL-CFEB FCCL-CFEB 0 26.54 0.00 25.69 0.00 25.69 -0.85
FCCL-CMAR FCCL-CMAR 0 26.80 0.00 25.95 0.00 25.95 -0.85
FCCL-FEB FCCL-FEB 6705 26.57 26.45 27.00 25.58 25.72 -0.85
FCCL-MAR FCCL-MAR 6148 26.57 26.65 27.17 25.50 25.71 -0.86
FFBL-CAPR FFBL-CAPR 0 37.27 0.00 37.09 0.00 37.09 -0.18
FFBL-CFEB FFBL-CFEB 0 36.60 0.00 36.43 0.00 36.43 -0.17
FFBL-CMAR FFBL-CMAR 0 36.97 0.00 36.80 0.00 36.80 -0.17
FFBL-FEB FFBL-FEB 242 36.49 36.70 36.84 36.27 36.40 -0.09
FFBL-MAR FFBL-MAR 208 35.74 36.60 36.80 36.01 36.01 0.27
FFC-CAPR FFC-CAPR 0 88.49 0.00 88.15 0.00 88.15 -0.34
FFC-CFEB FFC-CFEB 0 86.92 0.00 86.58 0.00 86.58 -0.34
FFC-CMAR FFC-CMAR 0 87.79 0.00 87.45 0.00 87.45 -0.34
FFC-FEB FFC-FEB 265 87.00 86.75 87.80 84.25 86.50 -0.50
FFC-MAR FFC-MAR 214 84.00 84.75 84.79 84.05 84.06 0.06
GATM-CAPR GATM-CAPR 0 40.43 0.00 40.22 0.00 40.22 -0.21
GATM-CFEB GATM-CFEB 0 39.71 0.00 39.51 0.00 39.51 -0.20
GATM-CMAR GATM-CMAR 0 40.11 0.00 39.90 0.00 39.90 -0.21
GATM-FEB GATM-FEB 98 39.58 39.51 39.90 39.45 39.81 0.23
GATM-MAR GATM-MAR 14 39.58 40.49 40.49 40.40 40.46 0.88
HBL-CAPR HBL-CAPR 0 215.91 0.00 216.44 0.00 216.44 0.53
HBL-CFEB HBL-CFEB 0 212.07 0.00 212.60 0.00 212.60 0.53
HBL-CMAR HBL-CMAR 0 214.20 0.00 214.73 0.00 214.73 0.53
HBL-FEB HBL-FEB 140 210.87 211.05 215.00 211.05 211.98 1.11
HBL-MAR HBL-MAR 24 210.87 214.00 214.00 212.00 212.00 1.13
HMB-FEB HMB-FEB 0 41.01 0.00 41.61 0.00 41.61 0.60
HMB-MAR HMB-MAR 0 41.01 0.00 42.03 41.01 42.03 1.02
HUBC-CAPR HUBC-CAPR 0 100.52 0.00 101.23 0.00 101.23 0.71
HUBC-CFEB HUBC-CFEB 0 98.73 0.00 99.43 0.00 99.43 0.70
HUBC-CMAR HUBC-CMAR 0 99.72 0.00 100.43 0.00 100.43 0.71
HUBC-FEB HUBC-FEB 46 98.65 98.50 99.97 98.50 99.00 0.35
HUBC-MAR HUBC-MAR 13 98.65 99.60 99.99 99.50 99.50 0.85
INIL-FEB INIL-FEB 35 291.05 291.00 295.00 290.00 292.81 1.76
INIL-MAR INIL-MAR 17 289.05 294.00 295.00 292.00 293.03 3.98
ISL-CAPR ISL-CAPR 0 119.25 0.00 118.73 0.00 118.73 -0.52
ISL-CFEB ISL-CFEB 0 117.13 0.00 116.62 0.00 116.62 -0.51
ISL-CMAR ISL-CMAR 0 118.31 0.00 117.79 0.00 117.79 -0.52
ISL-FEB ISL-FEB 2691 117.21 117.83 118.75 116.11 116.55 -0.66
ISL-MAR ISL-MAR 2140 115.71 117.40 118.39 115.50 115.85 0.14
KAPCO-MAR KAPCO-MAR 0 57.02 0.00 58.87 57.02 58.87 1.85
KEL-CAPR KEL-CAPR 0 6.56 0.00 6.47 0.00 6.47 -0.09
KEL-CFEB KEL-CFEB 0 6.44 0.00 6.36 0.00 6.36 -0.08
KEL-CMAR KEL-CMAR 0 6.51 0.00 6.42 0.00 6.42 -0.09
KEL-FEB KEL-FEB 422 6.44 6.37 6.40 6.34 6.40 -0.04
KEL-MAR KEL-MAR 199 6.44 6.45 6.45 6.40 6.42 -0.02
KOHC-FEB KOHC-FEB 2 148.36 0.00 148.36 148.36 148.36 0.00
KOHC-MAR KOHC-MAR 4 148.36 143.26 149.00 143.26 149.00 0.64
LOADS-MAR LOADS-MAR 0 42.43 0.00 42.70 42.43 42.70 0.27
LOTCHEM-FEB LOTCHEM-FEB 3742 8.66 8.60 8.83 8.50 8.61 -0.05
LOTCHEM-MAR LOTCHEM-MAR 2392 8.66 8.70 9.55 8.60 8.69 0.03
LUCK-MAR LUCK-MAR 92 586.02 603.00 608.00 595.00 602.44 16.42
MCB-CAPR MCB-CAPR 0 227.38 0.00 226.68 0.00 226.68 -0.70
MCB-CFEB MCB-CFEB 0 223.34 0.00 222.65 0.00 222.65 -0.69
MCB-CMAR MCB-CMAR 0 225.58 0.00 224.89 0.00 224.89 -0.69
MCB-FEB MCB-FEB 66 222.76 222.00 223.95 220.11 222.00 -0.76
MCB-MAR MCB-MAR 17 218.76 219.99 219.99 218.00 218.00 -0.76
MLCF-CAPR MLCF-CAPR 0 71.15 0.00 70.42 0.00 70.42 -0.73
MLCF-CFEB MLCF-CFEB 0 69.88 0.00 69.17 0.00 69.17 -0.71
MLCF-CMAR MLCF-CMAR 0 70.58 0.00 69.86 0.00 69.86 -0.72
MLCF-FEB MLCF-FEB 2673 69.93 70.00 70.88 68.75 69.32 -0.61
MLCF-MAR MLCF-MAR 2484 68.43 69.10 69.74 68.00 68.33 -0.10
MUGHAL-MAR MUGHAL-MAR 2 72.42 73.00 73.00 73.00 73.00 0.58
NBP-CAPR NBP-CAPR 0 50.80 0.00 50.57 0.00 50.57 -0.23
NBP-CFEB NBP-CFEB 0 49.90 0.00 49.67 0.00 49.67 -0.23
NBP-CMAR NBP-CMAR 0 50.40 0.00 50.17 0.00 50.17 -0.23
NBP-FEB NBP-FEB 434 49.93 50.00 50.97 49.60 49.70 -0.23
NBP-MAR NBP-MAR 398 49.93 50.80 51.20 50.00 50.01 0.08
NCL-CAPR NCL-CAPR 0 51.00 0.00 49.96 0.00 49.96 -1.04
NCL-CFEB NCL-CFEB 0 50.10 0.00 49.07 0.00 49.07 -1.03
NCL-CMAR NCL-CMAR 0 50.60 0.00 49.56 0.00 49.56 -1.04
NCL-FEB NCL-FEB 3268 50.15 50.64 50.64 49.00 49.09 -1.06
NCL-MAR NCL-MAR 3610 50.15 49.76 50.60 49.00 49.40 -0.75
NML-CAPR NML-CAPR 0 164.59 0.00 164.89 0.00 164.89 0.30
NML-CFEB NML-CFEB 0 161.66 0.00 161.96 0.00 161.96 0.30
NML-CMAR NML-CMAR 0 163.29 0.00 163.59 0.00 163.59 0.30
NML-FEB NML-FEB 139 161.47 163.49 165.00 162.00 162.00 0.53
NML-MAR NML-MAR 85 161.47 164.00 166.00 163.00 163.01 1.54
NRL-FEB NRL-FEB 4 440.00 443.00 443.01 440.01 440.01 0.01
NRL-MAR NRL-MAR 0 440.00 444.91 440.00 444.91 4.91
OGDC-CAPR OGDC-CAPR 0 170.88 0.00 170.49 0.00 170.49 -0.39
OGDC-CFEB OGDC-CFEB 0 167.84 0.00 167.46 0.00 167.46 -0.38
OGDC-CMAR OGDC-CMAR 0 169.53 0.00 169.14 0.00 169.14 -0.39
OGDC-FEB OGDC-FEB 197 167.62 168.70 169.00 166.50 167.03 -0.59
OGDC-MAR OGDC-MAR 17 167.62 168.50 169.55 168.00 168.06 0.44
PAEL-CAPR PAEL-CAPR 0 55.94 0.00 55.73 0.00 55.73 -0.21
PAEL-CFEB PAEL-CFEB 0 54.94 0.00 54.74 0.00 54.74 -0.20
PAEL-CMAR PAEL-CMAR 0 55.50 0.00 55.29 0.00 55.29 -0.21
PAEL-FEB PAEL-FEB 12552 54.90 54.70 55.80 54.56 54.74 -0.16
PAEL-MAR PAEL-MAR 11994 54.90 55.35 56.10 54.80 55.05 0.15
PIBTL-FEB PIBTL-FEB 92 17.82 17.85 17.95 17.53 17.61 -0.21
PIBTL-MAR PIBTL-MAR 150 17.82 18.25 18.25 17.66 17.70 -0.12
PIOC-FEB PIOC-FEB 126 70.18 69.90 70.21 69.00 69.50 -0.68
PIOC-MAR PIOC-MAR 0 70.18 0.00 70.18 70.11 70.11 -0.07
POL-FEB POL-FEB 38 562.10 571.50 574.98 562.10 563.04 0.94
POL-MAR POL-MAR 15 544.60 562.11 570.36 525.00 547.10 2.50
POWER-CAPR POWER-CAPR 0 9.70 0.00 9.60 0.00 9.60 -0.10
POWER-CFEB POWER-CFEB 0 9.53 0.00 9.43 0.00 9.43 -0.10
POWER-CMAR POWER-CMAR 0 9.62 0.00 9.53 0.00 9.53 -0.09
POWER-FEB POWER-FEB 12592 9.49 9.46 9.69 9.32 9.45 -0.04
POWER-MAR POWER-MAR 8362 9.49 9.50 9.63 9.35 9.43 -0.06
PPL-CAPR PPL-CAPR 0 205.79 0.00 203.80 0.00 203.80 -1.99
PPL-CFEB PPL-CFEB 0 202.13 0.00 200.18 0.00 200.18 -1.95
PPL-CMAR PPL-CMAR 0 204.16 0.00 202.19 0.00 202.19 -1.97
PPL-FEB PPL-FEB 115 201.78 202.00 202.85 199.00 199.47 -2.31
PPL-MAR PPL-MAR 85 201.78 202.99 204.00 200.50 200.50 -1.28
PRL-MAR PRL-MAR 0 38.57 0.00 38.92 38.57 38.92 0.35
PSO-CAPR PSO-CAPR 0 308.00 0.00 313.30 0.00 313.30 5.30
PSO-CFEB PSO-CFEB 0 302.52 0.00 307.73 0.00 307.73 5.21
PSO-CMAR PSO-CMAR 0 305.57 0.00 310.83 0.00 310.83 5.26
PSO-FEB PSO-FEB 1238 302.83 306.60 309.00 306.50 307.65 4.82
PSO-MAR PSO-MAR 1324 302.83 310.00 310.80 308.30 309.13 6.30
PTC-CFEB PTC-CFEB 0 12.78 0.00 12.53 0.00 12.53 -0.25
PTC-FEB PTC-FEB 46 12.79 12.62 12.76 12.08 12.65 0.14
PTC-MAR PTC-MAR 20 12.79 12.23 12.70 12.23 12.60 -0.19
SEARL-FEB SEARL-FEB 734 359.98 369.50 377.35 366.00 368.50 8.52
SEARL-MAR SEARL-MAR 249 359.98 370.50 377.97 369.00 372.12 12.14
SNGP-FEB SNGP-FEB 520 116.87 116.90 118.00 115.00 115.04 -1.83
SNGP-MAR SNGP-MAR 252 116.87 117.25 117.50 115.80 115.80 -1.07
SSGC-FEB SSGC-FEB 971 35.08 35.25 35.40 34.55 34.71 -0.37
SSGC-MAR SSGC-MAR 454 35.08 35.62 35.70 34.87 35.00 -0.08
STCL-FEB STCL-FEB 138 15.27 15.28 15.48 14.56 14.98 -0.29
STCL-MAR STCL-MAR 48 15.27 14.90 15.25 14.71 15.20 -0.07
STPL-FEB STPL-FEB 525 26.29 26.07 26.80 25.85 26.04 -0.25
STPL-MAR STPL-MAR 81 26.29 26.60 26.60 26.04 26.11 -0.18
TREET-CFEB TREET-CFEB 0 42.40 0.00 42.69 0.00 42.69 0.29
TREET-MAR TREET-MAR 0 42.33 0.00 43.13 42.33 43.13 0.80
TRG-CAPR TRG-CAPR 0 37.16 0.00 36.06 0.00 36.06 -1.10
TRG-CFEB TRG-CFEB 0 36.50 0.00 35.42 0.00 35.42 -1.08
TRG-CMAR TRG-CMAR 0 36.87 0.00 35.78 0.00 35.78 -1.09
TRG-FEB TRG-FEB 36035 36.51 36.41 37.12 34.90 35.37 -1.14
TRG-MAR TRG-MAR 24286 36.51 36.75 37.42 35.12 35.67 -0.84
UBL-CAPR UBL-CAPR 0 207.59 0.00 206.30 0.00 206.30 -1.29
UBL-CFEB UBL-CFEB 0 203.90 0.00 202.63 0.00 202.63 -1.27
UBL-CMAR UBL-CMAR 0 205.95 0.00 204.67 0.00 204.67 -1.28
UBL-FEB UBL-FEB 58 203.62 203.62 204.50 202.30 202.87 -0.75
UBL-MAR UBL-MAR 52 203.62 204.00 205.00 203.00 203.00 -0.62
WTL-FEB WTL-FEB 1072 2.47 2.51 2.51 2.35 2.37 -0.10
WTL-MAR WTL-MAR 887 2.47 2.50 2.50 2.40 2.41 -0.06

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