Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 19-02-2020

Karachi, February 19, 2020 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ASTL-FEB ASTL-FEB 256 33.28 33.69 34.10 33.60 33.98 0.70
ATRL-FEB ATRL-FEB 3245 94.84 95.60 101.00 95.22 100.37 5.53
BAFL-CAPR BAFL-CAPR 0 49.43 0.00 0.00 0.00 50.66 1.23
BAFL-CFEB BAFL-CFEB 0 48.13 0.00 0.00 0.00 49.33 1.20
BAFL-CMAR BAFL-CMAR 0 48.78 0.00 0.00 0.00 49.99 1.21
BAFL-FEB BAFL-FEB 9 48.00 48.50 49.00 48.50 48.60 0.60
BAHL-CAPR BAHL-CAPR 0 81.13 0.00 0.00 0.00 80.67 -0.46
BAHL-CFEB BAHL-CFEB 0 79.00 0.00 0.00 0.00 78.55 -0.45
BAHL-CMAR BAHL-CMAR 0 80.06 0.00 0.00 0.00 79.61 -0.45
BAHL-FEB BAHL-FEB 0 78.50 0.00 0.00 0.00 78.59 0.09
BOP-CAPR BOP-CAPR 0 13.16 0.00 0.00 0.00 13.37 0.21
BOP-CFEB BOP-CFEB 0 12.82 0.00 0.00 0.00 13.02 0.20
BOP-CMAR BOP-CMAR 0 12.99 0.00 0.00 0.00 13.20 0.21
BOP-FEB BOP-FEB 4579 12.79 12.81 13.10 12.77 13.03 0.24
CHCC-FEB CHCC-FEB 3891 52.52 52.80 54.48 52.73 53.95 1.43
DGKC-CAPR DGKC-CAPR 0 68.68 0.00 0.00 0.00 71.68 3.00
DGKC-CFEB DGKC-CFEB 0 66.87 0.00 0.00 0.00 69.80 2.93
DGKC-CMAR DGKC-CMAR 0 67.77 0.00 0.00 0.00 70.74 2.97
DGKC-FEB DGKC-FEB 17551 66.86 67.20 70.13 67.20 69.78 2.92
DOL-FEB DOL-FEB 245 21.82 22.27 22.60 22.00 22.51 0.69
EFERT-CAPR EFERT-CAPR 0 68.34 0.00 0.00 0.00 69.39 1.05
EFERT-CFEB EFERT-CFEB 0 66.55 0.00 0.00 0.00 67.57 1.02
EFERT-CMAR EFERT-CMAR 0 67.45 0.00 0.00 0.00 68.48 1.03
EFERT-FEB EFERT-FEB 276 66.30 66.65 67.80 66.30 67.50 1.20
ENGRO-CAPR ENGRO-CAPR 0 346.48 0.00 0.00 0.00 347.18 0.70
ENGRO-CFEB ENGRO-CFEB 0 337.40 0.00 0.00 0.00 338.07 0.67
ENGRO-CMAR ENGRO-CMAR 0 341.94 0.00 0.00 0.00 342.63 0.69
ENGRO-FEB ENGRO-FEB 137 336.36 339.95 340.05 335.10 337.84 1.48
EPCL-CAPR EPCL-CAPR 0 31.70 0.00 0.00 0.00 32.75 1.05
EPCL-CFEB EPCL-CFEB 0 30.87 0.00 0.00 0.00 31.89 1.02
EPCL-CMAR EPCL-CMAR 0 31.29 0.00 0.00 0.00 32.32 1.03
EPCL-FEB EPCL-FEB 1269 30.87 31.09 32.00 31.06 31.86 0.99
FCCL-CAPR FCCL-CAPR 0 15.81 0.00 0.00 0.00 16.18 0.37
FCCL-CFEB FCCL-CFEB 0 15.39 0.00 0.00 0.00 15.76 0.37
FCCL-CMAR FCCL-CMAR 0 15.60 0.00 0.00 0.00 15.97 0.37
FCCL-FEB FCCL-FEB 1721 15.40 15.50 15.80 15.47 15.76 0.36
FCEPL-FEB FCEPL-FEB 65 67.67 69.00 70.50 69.00 69.25 1.58
FFBL-FEB FFBL-FEB 126 18.02 18.10 18.40 18.03 18.19 0.17
FFC-CAPR FFC-CAPR 0 110.09 0.00 0.00 0.00 111.43 1.34
FFC-CFEB FFC-CFEB 0 107.21 0.00 0.00 0.00 108.50 1.29
FFC-CMAR FFC-CMAR 0 108.65 0.00 0.00 0.00 109.97 1.32
FFC-FEB FFC-FEB 33 107.00 105.00 108.05 105.00 108.00 1.00
FFL-FEB FFL-FEB 5506 11.41 11.55 11.88 11.52 11.81 0.40
GATM-FEB GATM-FEB 280 42.72 42.99 44.00 42.50 43.43 0.71
GTYR-FEB GTYR-FEB 1485 49.40 49.80 52.61 49.79 52.61 3.21
HASCOL-FEB HASCOL-FEB 15678 22.41 22.54 23.39 22.50 23.23 0.82
HBL-CAPR HBL-CAPR 0 177.35 0.00 0.00 0.00 176.04 -1.31
HBL-CFEB HBL-CFEB 0 172.69 0.00 0.00 0.00 171.42 -1.27
HBL-CMAR HBL-CMAR 0 175.02 0.00 0.00 0.00 173.73 -1.29
HBL-FEB HBL-FEB 707 172.10 170.25 174.00 169.30 170.48 -1.62
HUBC-CAPR HUBC-CAPR 0 99.46 0.00 0.00 0.00 100.57 1.11
HUBC-CFEB HUBC-CFEB 0 96.85 0.00 0.00 0.00 97.93 1.08
HUBC-CMAR HUBC-CMAR 0 98.16 0.00 0.00 0.00 99.25 1.09
HUBC-FEB HUBC-FEB 68 95.55 96.90 97.50 96.90 97.50 1.95
INIL-CAPR INIL-CAPR 0 102.66 0.00 0.00 0.00 106.08 3.42
INIL-CMAR INIL-CMAR 0 101.32 0.00 0.00 0.00 104.69 3.37
INIL-FEB INIL-FEB 439 99.96 101.00 103.50 100.40 103.25 3.29
ISL-CAPR ISL-CAPR 0 50.59 0.00 0.00 0.00 52.04 1.45
ISL-CFEB ISL-CFEB 0 49.26 0.00 0.00 0.00 50.67 1.41
ISL-CMAR ISL-CMAR 0 49.92 0.00 0.00 0.00 51.36 1.44
ISL-FEB ISL-FEB 3619 49.16 49.40 51.30 49.40 50.66 1.50
KAPCO-FEB KAPCO-FEB 1142 26.44 26.50 26.87 25.25 26.48 0.04
KEL-CFEB KEL-CFEB 0 4.08 0.00 0.00 0.00 4.11 0.03
KEL-FEB KEL-FEB 156 4.08 4.08 4.14 4.08 4.10 0.02
KOHC-FEB KOHC-FEB 33 90.50 91.98 92.47 90.30 92.09 1.59
LOTCHEM-CAPR LOTCHEM-CAPR 0 14.00 0.00 0.00 0.00 14.08 0.08
LOTCHEM-CFEB LOTCHEM-CFEB 0 13.63 0.00 0.00 0.00 13.71 0.08
LOTCHEM-CMAR LOTCHEM-CMAR 0 13.82 0.00 0.00 0.00 13.89 0.07
LOTCHEM-FEB LOTCHEM-FEB 2496 13.64 13.69 13.90 13.62 13.70 0.06
LUCK-CAPR LUCK-CAPR 0 496.96 0.00 0.00 0.00 502.60 5.64
LUCK-CFEB LUCK-CFEB 0 483.92 0.00 0.00 0.00 489.41 5.49
LUCK-CMAR LUCK-CMAR 0 490.44 0.00 0.00 0.00 496.00 5.56
LUCK-FEB LUCK-FEB 527 481.55 483.00 489.00 482.50 488.19 6.64
MCB-CAPR MCB-CAPR 0 218.16 0.00 0.00 0.00 220.37 2.21
MCB-CFEB MCB-CFEB 0 212.43 0.00 0.00 0.00 214.58 2.15
MCB-CMAR MCB-CMAR 0 215.30 0.00 0.00 0.00 217.48 2.18
MCB-FEB MCB-FEB 0 211.00 0.00 0.00 0.00 214.69 3.69
MEBL-CAPR MEBL-CAPR 0 102.26 0.00 0.00 0.00 102.32 0.06
MEBL-CFEB MEBL-CFEB 0 99.58 0.00 0.00 0.00 99.63 0.05
MEBL-CMAR MEBL-CMAR 0 100.92 0.00 0.00 0.00 100.97 0.05
MEBL-FEB MEBL-FEB 0 99.62 0.00 0.00 0.00 99.68 0.06
MLCF-CAPR MLCF-CAPR 0 23.39 0.00 0.00 0.00 24.25 0.86
MLCF-CFEB MLCF-CFEB 0 22.78 0.00 0.00 0.00 23.61 0.83
MLCF-CMAR MLCF-CMAR 0 23.09 0.00 0.00 0.00 23.93 0.84
MLCF-FEB MLCF-FEB 13330 22.76 22.90 23.70 22.90 23.60 0.84
MUGHAL-FEB MUGHAL-FEB 42 41.67 42.20 42.50 42.00 42.38 0.71
NBP-CAPR NBP-CAPR 0 43.40 0.00 0.00 0.00 44.04 0.64
NBP-CFEB NBP-CFEB 0 42.26 0.00 0.00 0.00 42.89 0.63
NBP-CMAR NBP-CMAR 0 42.83 0.00 0.00 0.00 43.46 0.63
NBP-FEB NBP-FEB 314 42.24 42.58 43.23 42.58 43.04 0.80
NCL-CAPR NCL-CAPR 0 45.40 0.00 0.00 0.00 44.30 -1.10
NCL-CFEB NCL-CFEB 0 44.21 0.00 0.00 0.00 43.14 -1.07
NCL-CMAR NCL-CMAR 0 44.81 0.00 0.00 0.00 43.72 -1.09
NCL-FEB NCL-FEB 1390 44.00 43.50 43.84 42.31 43.14 -0.86
NETSOL-FEB NETSOL-FEB 91 59.38 59.18 60.54 59.18 60.17 0.79
NML-CAPR NML-CAPR 0 108.38 0.00 0.00 0.00 108.37 -0.01
NML-CFEB NML-CFEB 0 105.54 0.00 0.00 0.00 105.53 -0.01
NML-CMAR NML-CMAR 0 106.96 0.00 0.00 0.00 106.95 -0.01
NML-FEB NML-FEB 343 105.27 105.00 107.60 105.00 105.58 0.31
NRL-FEB NRL-FEB 866 116.30 117.11 123.85 117.11 123.40 7.10
OGDC-CAPR OGDC-CAPR 0 135.39 0.00 0.00 0.00 139.14 3.75
OGDC-CFEB OGDC-CFEB 0 131.84 0.00 0.00 0.00 135.48 3.64
OGDC-CMAR OGDC-CMAR 0 133.61 0.00 0.00 0.00 137.31 3.70
OGDC-FEB OGDC-FEB 1144 131.52 132.50 136.85 132.50 135.26 3.74
PAEL-CAPR PAEL-CAPR 0 24.28 0.00 0.00 0.00 25.42 1.14
PAEL-CFEB PAEL-CFEB 0 23.65 0.00 0.00 0.00 24.75 1.10
PAEL-CMAR PAEL-CMAR 0 23.96 0.00 0.00 0.00 25.08 1.12
PAEL-FEB PAEL-FEB 5399 23.64 23.90 24.82 23.57 24.73 1.09
PIBTL-FEB PIBTL-FEB 1670 11.00 11.02 11.20 11.00 11.07 0.07
PIOC-FEB PIOC-FEB 1034 27.51 27.60 28.45 27.51 28.25 0.74
POL-FEB POL-FEB 2 407.59 408.50 409.00 408.50 409.00 1.41
PPL-CAPR PPL-CAPR 0 132.31 0.00 0.00 0.00 133.83 1.52
PPL-CFEB PPL-CFEB 0 128.84 0.00 0.00 0.00 130.32 1.48
PPL-CMAR PPL-CMAR 0 130.58 0.00 0.00 0.00 132.07 1.49
PPL-FEB PPL-FEB 880 128.74 129.94 131.80 129.51 130.30 1.56
PSO-CAPR PSO-CAPR 0 188.21 0.00 0.00 0.00 189.47 1.26
PSO-CFEB PSO-CFEB 0 183.27 0.00 0.00 0.00 184.50 1.23
PSO-CMAR PSO-CMAR 0 185.74 0.00 0.00 0.00 186.99 1.25
PSO-FEB PSO-FEB 2446 182.97 183.70 184.99 182.70 184.14 1.17
SEARL-CAPR SEARL-CAPR 0 175.49 0.00 0.00 0.00 177.22 1.73
SEARL-CFEB SEARL-CFEB 0 170.88 0.00 0.00 0.00 172.57 1.69
SEARL-CMAR SEARL-CMAR 0 173.19 0.00 0.00 0.00 174.90 1.71
SEARL-FEB SEARL-FEB 493 170.13 170.75 174.49 169.80 172.40 2.27
SSGC-FEB SSGC-FEB 135 18.04 17.95 18.44 17.90 18.08 0.04
TRG-CAPR TRG-CAPR 0 25.39 0.00 0.00 0.00 26.42 1.03
TRG-CFEB TRG-CFEB 0 24.72 0.00 0.00 0.00 25.72 1.00
TRG-CMAR TRG-CMAR 0 25.05 0.00 0.00 0.00 26.07 1.02
TRG-FEB TRG-FEB 18729 24.71 24.90 25.83 24.80 25.73 1.02
UBL-CAPR UBL-CAPR 0 173.23 0.00 0.00 0.00 176.29 3.06
UBL-CFEB UBL-CFEB 0 168.68 0.00 0.00 0.00 171.66 2.98
UBL-CMAR UBL-CMAR 0 170.95 0.00 0.00 0.00 173.97 3.02
UBL-FEB UBL-FEB 227 166.81 168.00 173.50 168.00 170.73 3.92
UNITY-FEB UNITY-FEB 26797 13.92 14.12 14.85 14.12 14.71 0.79

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

Unquote

You May Also Like