Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 19-03-2019

Karachi, March 19, 2019 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-MAR AICL-MAR 0 42.72 0.00 0.00 0.00 41.45 -1.27
AKBL-MARB AKBL-MARB 13 19.50 20.10 20.10 19.50 19.50 0.00
ASL-MAR ASL-MAR 63 9.96 10.18 10.18 9.80 9.80 -0.16
ATRL-CAPR ATRL-CAPR 0 115.31 0.00 0.00 0.00 112.76 -2.55
ATRL-CMAR ATRL-CMAR 0 114.03 0.00 0.00 0.00 111.50 -2.53
ATRL-CMAY ATRL-CMAY 0 116.91 0.00 0.00 0.00 114.33 -2.58
ATRL-MAR ATRL-MAR 2662 114.27 116.00 116.00 109.50 111.43 -2.84
BAFL-CAPR BAFL-CAPR 0 46.72 0.00 0.00 0.00 46.22 -0.50
BAFL-CMAR BAFL-CMAR 0 46.20 0.00 0.00 0.00 45.70 -0.50
BAFL-CMAY BAFL-CMAY 0 47.37 0.00 0.00 0.00 46.86 -0.51
BAFL-MARB BAFL-MARB 259 44.72 45.40 45.40 45.40 45.40 0.68
BAHL-CMAY BAHL-CMAY 0 86.09 0.00 0.00 0.00 85.27 -0.82
BAHL-MAR BAHL-MAR 20 83.60 0.00 83.60 83.60 83.60 0.00
BOP-CAPR BOP-CAPR 0 14.23 0.00 0.00 0.00 14.21 -0.02
BOP-CMAR BOP-CMAR 0 14.07 0.00 0.00 0.00 14.05 -0.02
BOP-CMAY BOP-CMAY 0 14.42 0.00 0.00 0.00 14.41 -0.01
BOP-MARB BOP-MARB 4863 13.39 13.41 13.51 13.26 13.32 -0.07
BYCO-CMAR BYCO-CMAR 0 8.18 0.00 0.00 0.00 8.00 -0.18
BYCO-MAR BYCO-MAR 648 8.24 8.40 8.40 8.00 8.01 -0.23
CHCC-MAR CHCC-MAR 57 65.00 65.00 65.50 63.75 63.92 -1.08
DCR-MAR DCR-MAR 0 11.76 0.00 0.00 0.00 11.81 0.05
DGKC-CAPR DGKC-CAPR 0 89.26 0.00 0.00 0.00 87.05 -2.21
DGKC-CMAR DGKC-CMAR 0 88.26 0.00 0.00 0.00 86.08 -2.18
DGKC-CMAY DGKC-CMAY 0 90.50 0.00 0.00 0.00 88.26 -2.24
DGKC-MAR DGKC-MAR 3373 88.02 88.30 88.40 85.80 86.02 -2.00
DOL-CAPR DOL-CAPR 0 22.15 0.00 0.00 0.00 21.61 -0.54
DOL-CMAR DOL-CMAR 0 21.91 0.00 0.00 0.00 21.37 -0.54
DOL-CMAY DOL-CMAY 0 22.46 0.00 0.00 0.00 21.92 -0.54
DOL-MAR DOL-MAR 727 21.93 21.90 21.90 21.20 21.34 -0.59
EFERT-CAPR EFERT-CAPR 0 76.89 0.00 0.00 0.00 73.74 -3.15
EFERT-CMAR EFERT-CMAR 0 76.04 0.00 0.00 0.00 72.92 -3.12
EFERT-CMAY EFERT-CMAY 0 77.96 0.00 0.00 0.00 74.77 -3.19
EFERT-MAR EFERT-MAR 209 72.72 73.25 73.25 72.70 72.70 -0.02
EFOODS-MAR EFOODS-MAR 116 71.55 71.50 72.50 70.28 70.64 -0.91
ENGRO-CAPR ENGRO-CAPR 0 325.43 0.00 0.00 0.00 326.82 1.39
ENGRO-CMAR ENGRO-CMAR 0 321.82 0.00 0.00 0.00 323.19 1.37
ENGRO-CMAY ENGRO-CMAY 0 329.95 0.00 0.00 0.00 331.37 1.42
ENGRO-MAR ENGRO-MAR 283 321.12 325.00 328.50 322.00 322.72 1.60
EPCL-CAPR EPCL-CAPR 0 37.66 0.00 0.00 0.00 37.19 -0.47
EPCL-CMAR EPCL-CMAR 0 37.24 0.00 0.00 0.00 36.77 -0.47
EPCL-CMAY EPCL-CMAY 0 38.18 0.00 0.00 0.00 37.70 -0.48
EPCL-MAR EPCL-MAR 167 36.89 36.80 36.99 36.40 36.50 -0.39
FABL-MAR FABL-MAR 0 24.25 0.00 0.00 0.00 23.37 -0.88
FATIMA-MAR FATIMA-MAR 62 30.94 30.51 32.40 30.50 31.40 0.46
FCCL-CAPR FCCL-CAPR 0 20.87 0.00 0.00 0.00 20.28 -0.59
FCCL-CMAR FCCL-CMAR 0 20.64 0.00 0.00 0.00 20.06 -0.58
FCCL-CMAY FCCL-CMAY 0 21.16 0.00 0.00 0.00 20.57 -0.59
FCCL-MARB FCCL-CMARB 354 20.63 20.50 20.50 19.95 20.05 -0.58
FFBL-CAPR FFBL-CAPR 0 38.19 0.00 0.00 0.00 37.20 -0.99
FFBL-CMAR FFBL-CMAR 0 37.76 0.00 0.00 0.00 36.78 -0.98
FFBL-CMAY FFBL-CMAY 0 38.72 0.00 0.00 0.00 37.71 -1.01
FFBL-MAR FFBL-MAR 18 37.65 37.75 37.90 37.10 37.10 -0.55
FFC-CAPR FFC-CAPR 0 107.44 0.00 0.00 0.00 106.70 -0.74
FFC-CMAR FFC-CMAR 0 106.25 0.00 0.00 0.00 105.52 -0.73
FFC-CMAY FFC-CMAY 0 108.94 0.00 0.00 0.00 108.19 -0.75
FFC-MAR FFC-MAR 115 105.97 105.50 105.80 104.61 104.99 -0.98
FFL-MAR FFL-MAR 1749 28.24 28.49 28.51 27.31 27.59 -0.65
GATM-CAPR GATM-CAPR 0 57.73 0.00 0.00 0.00 57.18 -0.55
GATM-CMAR GATM-CMAR 0 57.08 0.00 0.00 0.00 56.54 -0.54
GATM-CMAY GATM-CMAY 0 58.53 0.00 0.00 0.00 57.97 -0.56
GATM-MAR GATM-MAR 30 57.00 56.50 56.50 56.15 56.15 -0.85
HASCOL-MAR HASCOL-MAR 15 132.99 132.61 134.05 132.00 132.03 -0.96
HBL-CAPR HBL-CAPR 0 139.44 0.00 0.00 0.00 137.73 -1.71
HBL-CMAR HBL-CMAR 0 137.89 0.00 0.00 0.00 136.20 -1.69
HBL-CMAY HBL-CMAY 0 141.38 0.00 0.00 0.00 139.65 -1.73
HBL-MARB HBL-MARB 76 137.41 137.05 137.06 135.25 135.62 -1.79
HMB-MARB HMB-MARB 0 39.50 0.00 0.00 0.00 40.77 1.27
HUBC-CAPR HUBC-CAPR 0 85.32 0.00 0.00 0.00 83.27 -2.05
HUBC-CMAR HUBC-CMAR 0 84.38 0.00 0.00 0.00 82.34 -2.04
HUBC-CMAY HUBC-CMAY 0 86.51 0.00 0.00 0.00 84.43 -2.08
HUBC-MAR HUBC-MAR 271 83.54 83.50 83.50 81.55 81.68 -1.86
ISL-CAPR ISL-CAPR 0 64.91 0.00 0.00 0.00 63.17 -1.74
ISL-CMAR ISL-CMAR 0 64.19 0.00 0.00 0.00 62.47 -1.72
ISL-CMAY ISL-CMAY 0 65.81 0.00 0.00 0.00 64.05 -1.76
ISL-MAR ISL-MAR 1068 64.08 64.00 64.50 62.35 62.53 -1.55
KAPCO-MAR KAPCO-MAR 17 45.15 44.80 44.94 44.55 44.56 -0.59
KEL-CAPR KEL-CAPR 0 5.90 0.00 0.00 0.00 5.80 -0.10
KEL-CMAR KEL-CMAR 0 5.84 0.00 0.00 0.00 5.74 -0.10
KEL-CMAY KEL-CMAY 0 5.99 0.00 0.00 0.00 5.88 -0.11
KEL-MAR KEL-MAR 796 5.82 5.85 5.87 5.71 5.72 -0.10
LOTCHEM-CAPR LOTCHEM-CAPR 0 14.34 0.00 0.00 0.00 14.13 -0.21
LOTCHEM-CMAR LOTCHEM-CMAR 0 14.18 0.00 0.00 0.00 13.97 -0.21
LOTCHEM-CMAY LOTCHEM-CMAY 0 14.54 0.00 0.00 0.00 14.33 -0.21
LOTCHEM-MAR LOTCHEM-MAR 824 14.16 14.07 14.15 13.90 13.93 -0.23
LUCK-CAPR LUCK-CAPR 0 452.63 0.00 0.00 0.00 442.86 -9.77
LUCK-CMAR LUCK-CMAR 0 447.60 0.00 0.00 0.00 437.94 -9.66
LUCK-CMAY LUCK-CMAY 0 458.91 0.00 0.00 0.00 449.02 -9.89
LUCK-MAR LUCK-MAR 549 447.55 447.70 448.50 436.00 438.41 -9.14
MCB-CAPR MCB-CAPR 0 201.90 0.00 0.00 0.00 201.33 -0.57
MCB-CMAR MCB-CMAR 0 199.66 0.00 0.00 0.00 199.09 -0.57
MCB-CMAY MCB-CMAY 0 204.71 0.00 0.00 0.00 204.13 -0.58
MCB-MARB MCB-MARB 10 195.00 195.00 195.00 195.00 195.00 0.00
MEBL-MARB MEBL-MARB 7 94.50 95.00 95.00 94.50 94.50 0.00
MLCF-CAPR MLCF-CAPR 0 41.12 0.00 0.00 0.00 39.55 -1.57
MLCF-CMAR MLCF-CMAR 0 40.67 0.00 0.00 0.00 39.11 -1.56
MLCF-CMAY MLCF-CMAY 0 41.69 0.00 0.00 0.00 40.10 -1.59
MLCF-MAR MLCF-MAR 4103 40.64 40.40 40.81 38.85 39.07 -1.57
MUGHAL-MAR MUGHAL-MAR 32 38.69 38.11 38.24 37.90 37.90 -0.79
NBP-CAPR NBP-CAPR 0 42.61 0.00 0.00 0.00 41.71 -0.90
NBP-CMAR NBP-CMAR 0 42.13 0.00 0.00 0.00 41.24 -0.89
NBP-CMAY NBP-CMAY 0 43.20 0.00 0.00 0.00 42.29 -0.91
NBP-MAR NBP-MAR 339 42.19 41.75 41.98 41.20 41.39 -0.80
NCL-CAPR NCL-CAPR 0 52.33 0.00 0.00 0.00 51.80 -0.53
NCL-CMAR NCL-CMAR 0 51.75 0.00 0.00 0.00 51.23 -0.52
NCL-CMAY NCL-CMAY 0 53.06 0.00 0.00 0.00 52.52 -0.54
NCL-MAR NCL-MAR 309 51.79 51.99 51.99 51.00 51.10 -0.69
NETSOL-MAR NETSOL-MAR 226 83.82 84.10 84.38 82.25 82.45 -1.37
NML-CAPR NML-CAPR 0 137.12 0.00 0.00 0.00 136.02 -1.10
NML-CMAR NML-CMAR 0 135.59 0.00 0.00 0.00 134.50 -1.09
NML-CMAY NML-CMAY 0 139.02 0.00 0.00 0.00 137.91 -1.11
NML-MAR NML-MAR 23 136.13 135.50 136.00 133.80 134.03 -2.10
NRSL-MAR NRSL-MAR 0 7.37 0.00 0.00 0.00 7.24 -0.13
OGDC-CAPR OGDC-CAPR 0 145.59 0.00 0.00 0.00 144.67 -0.92
OGDC-CMAR OGDC-CMAR 0 143.97 0.00 0.00 0.00 143.06 -0.91
OGDC-CMAY OGDC-CMAY 0 147.61 0.00 0.00 0.00 146.68 -0.93
OGDC-MAR OGDC-MAR 243 143.58 143.75 144.06 142.61 142.85 -0.73
PAEL-CAPR PAEL-CAPR 0 24.87 0.00 0.00 0.00 25.62 0.75
PAEL-CMAR PAEL-CMAR 0 24.60 0.00 0.00 0.00 25.33 0.73
PAEL-CMAY PAEL-CMAY 0 25.22 0.00 0.00 0.00 25.97 0.75
PAEL-MAR PAEL-MAR 22845 24.51 25.26 25.64 24.49 25.29 0.78
PIBTL-MAR PIBTL-MAR 974 10.09 10.11 10.11 9.85 9.87 -0.22
PIOC-CAPR PIOC-CAPR 0 37.99 0.00 0.00 0.00 36.42 -1.57
PIOC-CMAR PIOC-CMAR 0 37.57 0.00 0.00 0.00 36.02 -1.55
PIOC-CMAY PIOC-CMAY 0 38.52 0.00 0.00 0.00 36.93 -1.59
PIOC-MAR PIOC-MAR 355 37.50 37.62 37.80 36.00 36.09 -1.41
POL-MAR POL-MAR 13 437.00 443.29 444.00 440.50 441.00 4.00
POWER-CAPR POWER-CAPR 0 7.92 0.00 0.00 0.00 7.98 0.06
POWER-CMAR POWER-CMAR 0 7.83 0.00 0.00 0.00 7.89 0.06
POWER-CMAY POWER-CMAY 0 8.03 0.00 0.00 0.00 8.09 0.06
POWER-MAR POWER-MAR 362 7.84 7.75 7.92 7.75 7.85 0.01
PPL-CAPR PPL-CAPR 0 180.24 0.00 0.00 0.00 179.93 -0.31
PPL-CMAR PPL-CMAR 0 178.24 0.00 0.00 0.00 177.93 -0.31
PPL-CMAY PPL-CMAY 0 182.74 0.00 0.00 0.00 182.43 -0.31
PPL-MAR PPL-MAR 28 177.83 177.52 178.60 176.01 177.75 -0.08
PRL-CAPR PRL-CAPR 0 23.13 0.00 0.00 0.00 22.76 -0.37
PRL-CMAR PRL-CMAR 0 22.87 0.00 0.00 0.00 22.51 -0.36
PRL-CMAY PRL-CMAY 0 23.45 0.00 0.00 0.00 23.08 -0.37
PRL-MAR PRL-MAR 41 22.86 22.71 22.79 22.31 22.31 -0.55
PSO-CAPR PSO-CAPR 0 220.09 0.00 0.00 0.00 217.40 -2.69
PSO-CMAR PSO-CMAR 0 217.65 0.00 0.00 0.00 214.98 -2.67
PSO-CMAY PSO-CMAY 0 223.15 0.00 0.00 0.00 220.42 -2.73
PSO-MAR PSO-MAR 146 216.94 216.50 217.50 214.20 214.21 -2.73
PTC-MAR PTC-MAR 0 9.77 0.00 0.00 0.00 9.70 -0.07
SEARL-MAR SEARL-MAR 779 242.61 242.00 246.45 238.25 240.09 -2.52
SNGP-MAR SNGP-MAR 1537 72.97 73.50 74.60 71.81 72.40 -0.57
SPL-MAR SPL-MAR 1 20.39 21.20 21.20 21.20 21.20 0.81
SSGC-MAR SSGC-MAR 793 22.13 22.20 22.55 21.70 21.78 -0.35
STCL-MAR STCL-MAR 47 14.10 14.05 14.05 13.70 13.79 -0.31
STPL-CMAY STPL-CMAY 0 20.37 0.00 0.00 0.00 20.01 -0.36
STPL-MAR STPL-MAR 272 19.89 19.70 20.35 19.40 19.46 -0.43
SYS-MAR SYS-MAR 0 105.63 0.00 0.00 0.00 105.29 -0.34
TRG-CAPR TRG-CAPR 0 24.44 0.00 0.00 0.00 24.26 -0.18
TRG-CMAR TRG-CMAR 0 24.17 0.00 0.00 0.00 23.99 -0.18
TRG-CMAY TRG-CMAY 0 24.78 0.00 0.00 0.00 24.59 -0.19
TRG-MAR TRG-MAR 10397 24.18 24.48 24.50 23.82 23.96 -0.22
UBL-CAPR UBL-CAPR 0 139.93 0.00 0.00 0.00 137.62 -2.31
UBL-CMAR UBL-CMAR 0 138.38 0.00 0.00 0.00 136.09 -2.29
UBL-CMAY UBL-CMAY 0 141.87 0.00 0.00 0.00 139.54 -2.33
UBL-MARB UBL-MARB 60 138.00 138.00 138.00 135.50 135.55 -2.45
UNITY-MARB UNITY-MARB 1865 13.76 13.66 13.75 13.35 13.42 -0.34

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