Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 19-06-2018

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


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-JUN AICL-JUN 0 51.50 0.00 51.68 0.00 51.68 0.18
AKBL-CAUG AKBL-CAUG 0 24.13 0.00 23.78 0.00 23.78 -0.35
AKBL-CJUL AKBL-CJUL 0 23.88 0.00 23.53 0.00 23.53 -0.35
AKBL-CJUN AKBL-CJUN 0 23.69 0.00 23.34 0.00 23.34 -0.35
AKBL-JUN AKBL-JUN 0 23.78 0.00 23.34 0.00 23.34 -0.44
ASL-JUN ASL-JUN 391 16.43 16.58 16.70 16.48 16.59 0.16
ATRL-CAUG ATRL-CAUG 0 229.31 0.00 232.90 0.00 232.90 3.59
ATRL-CJUL ATRL-CJUL 0 226.94 0.00 230.49 0.00 230.49 3.55
ATRL-CJUN ATRL-CJUN 0 225.05 0.00 228.57 0.00 228.57 3.52
ATRL-JUN ATRL-JUN 1382 225.04 225.47 230.00 224.16 228.62 3.58
BAFL-CAUG BAFL-CAUG 0 57.07 0.00 57.27 0.00 57.27 0.20
BAFL-CJUL BAFL-CJUL 0 56.48 0.00 56.68 0.00 56.68 0.20
BAFL-CJUN BAFL-CJUN 0 56.01 0.00 56.21 0.00 56.21 0.20
BAFL-JUN BAFL-JUN 0 56.03 0.00 56.22 0.00 56.22 0.19
BAHL-JUN BAHL-JUN 0 86.29 0.00 85.08 0.00 85.08 -1.21
BOP-CAUG BOP-CAUG 0 13.62 0.00 13.63 0.00 13.63 0.01
BOP-CJUL BOP-CJUL 0 13.48 0.00 13.49 0.00 13.49 0.01
BOP-CJUN BOP-CJUN 0 13.37 0.00 13.37 0.00 13.37 0.00
BOP-JUN BOP-JUN 2049 13.38 13.41 13.55 13.32 13.37 -0.01
BYCO-CAUG BYCO-CAUG 0 13.49 0.00 13.34 0.00 13.34 -0.15
BYCO-CJUN BYCO-CJUN 0 13.24 0.00 13.09 0.00 13.09 -0.15
BYCO-JUN BYCO-JUN 3199 13.20 13.25 13.25 13.00 13.09 -0.11
CHCC-JUN CHCC-JUN 2 108.20 110.75 110.75 110.75 110.75 2.55
DGKC-CAUG DGKC-CAUG 0 123.05 0.00 124.00 0.00 124.00 0.95
DGKC-CJUL DGKC-CJUL 0 121.78 0.00 122.72 0.00 122.72 0.94
DGKC-CJUN DGKC-CJUN 0 120.77 0.00 121.69 0.00 121.69 0.92
DGKC-JUN DGKC-JUN 2149 120.61 121.30 122.50 120.30 121.69 1.08
DOL-JUN DOL-JUN 2617 21.38 21.55 21.90 21.10 21.64 0.26
EFERT-CAUG EFERT-CAUG 0 76.45 0.00 77.93 0.00 77.93 1.48
EFERT-CJUL EFERT-CJUL 0 75.66 0.00 77.13 0.00 77.13 1.47
EFERT-CJUN EFERT-CJUN 0 75.03 0.00 76.48 0.00 76.48 1.45
EFERT-JUN EFERT-JUN 448 74.66 75.01 76.80 75.00 76.60 1.94
EFOODS-CAUG EFOODS-CAUG 0 94.97 0.00 94.31 0.00 94.31 -0.66
EFOODS-CJUL EFOODS-CJUL 0 93.99 0.00 93.34 0.00 93.34 -0.65
EFOODS-CJUN EFOODS-CJUN 0 93.21 0.00 92.56 0.00 92.56 -0.65
EFOODS-JUN EFOODS-JUN 32 92.95 93.01 93.70 93.00 93.00 0.05
ENGRO-CAUG ENGRO-CAUG 0 328.47 0.00 328.13 0.00 328.13 -0.34
ENGRO-CJUL ENGRO-CJUL 0 325.08 0.00 324.75 0.00 324.75 -0.33
ENGRO-CJUN ENGRO-CJUN 0 322.37 0.00 322.04 0.00 322.04 -0.33
ENGRO-JUN ENGRO-JUN 377 321.83 322.00 325.29 319.00 322.17 0.34
EPCL-JUN EPCL-JUN 2069 34.68 34.99 35.50 34.99 35.18 0.50
FCCL-CAUG FCCL-CAUG 0 24.29 0.00 24.80 0.00 24.80 0.51
FCCL-CJUL FCCL-CJUL 0 24.04 0.00 24.55 0.00 24.55 0.51
FCCL-CJUN FCCL-CJUN 0 23.84 0.00 24.34 0.00 24.34 0.50
FCCL-JUN FCCL-JUN 1886 23.90 24.00 24.50 23.91 24.35 0.45
FFBL-CAUG FFBL-CAUG 0 40.13 0.00 40.51 0.00 40.51 0.38
FFBL-CJUL FFBL-CJUL 0 39.71 0.00 40.10 0.00 40.10 0.39
FFBL-CJUN FFBL-CJUN 0 39.38 0.00 39.76 0.00 39.76 0.38
FFBL-JUN FFBL-JUN 71 39.64 39.47 40.48 39.43 39.77 0.13
FFC-CAUG FFC-CAUG 0 100.01 0.00 102.55 0.00 102.55 2.54
FFC-CJUL FFC-CJUL 0 98.98 0.00 101.49 0.00 101.49 2.51
FFC-CJUN FFC-CJUN 0 98.15 0.00 100.64 0.00 100.64 2.49
FFC-JUN FFC-JUN 659 97.30 97.90 101.25 97.70 100.63 3.33
HBL-CAUG HBL-CAUG 0 185.34 0.00 183.82 0.00 183.82 -1.52
HBL-CJUL HBL-CJUL 0 183.42 0.00 181.93 0.00 181.93 -1.49
HBL-CJUN HBL-CJUN 0 181.90 0.00 180.41 0.00 180.41 -1.49
HBL-JUN HBL-JUN 164 181.53 181.25 181.25 178.55 180.42 -1.11
HMB-JUN HMB-JUN 0 43.13 0.00 44.16 0.00 44.16 1.03
HUBC-CAUG HUBC-CAUG 0 100.37 0.00 101.15 0.00 101.15 0.78
HUBC-CJUL HUBC-CJUL 0 99.33 0.00 100.10 0.00 100.10 0.77
HUBC-CJUN HUBC-CJUN 0 98.50 0.00 99.27 0.00 99.27 0.77
HUBC-JUN HUBC-JUN 6 98.51 98.52 99.50 98.52 99.00 0.49
INIL-JUN INIL-JUN 4 231.61 232.50 237.00 232.50 236.67 5.06
ISL-CAUG ISL-CAUG 0 105.18 0.00 103.92 0.00 103.92 -1.26
ISL-CJUL ISL-CJUL 0 104.10 0.00 102.85 0.00 102.85 -1.25
ISL-CJUN ISL-CJUN 0 103.23 0.00 101.99 0.00 101.99 -1.24
ISL-JUN ISL-JUN 1863 103.15 103.90 103.96 100.60 101.84 -1.31
KAPCO-CAUG KAPCO-CAUG 0 59.81 0.00 59.52 0.00 59.52 -0.29
KAPCO-CJUL KAPCO-CJUL 0 59.20 0.00 58.90 0.00 58.90 -0.30
KAPCO-CJUN KAPCO-CJUN 0 58.70 0.00 58.41 0.00 58.41 -0.29
KAPCO-JUN KAPCO-JUN 0 58.72 0.00 58.43 0.00 58.43 -0.29
KEL-CAUG KEL-CAUG 0 5.74 0.00 5.62 0.00 5.62 -0.12
KEL-CJUL KEL-CJUL 0 5.68 0.00 5.56 0.00 5.56 -0.12
KEL-CJUN KEL-CJUN 0 5.63 0.00 5.52 0.00 5.52 -0.11
KEL-JUN KEL-JUN 821 5.64 5.65 5.65 5.51 5.52 -0.12
LOADS-CAUG LOADS-CAUG 0 35.16 0.00 34.75 0.00 34.75 -0.41
LOADS-CJUL LOADS-CJUL 0 34.79 0.00 34.39 0.00 34.39 -0.40
LOADS-CJUN LOADS-CJUN 0 34.50 0.00 34.10 0.00 34.10 -0.40
LOADS-JUN LOADS-JUN 31 34.26 33.61 34.60 33.08 33.94 -0.32
LOTCHEM-JUN LOTCHEM-JUN 2141 12.29 12.60 12.73 12.40 12.45 0.16
LUCK-CAUG LUCK-CAUG 0 554.27 0.00 547.66 0.00 547.66 -6.61
LUCK-CJUL LUCK-CJUL 0 548.55 0.00 542.00 0.00 542.00 -6.55
LUCK-CJUN LUCK-CJUN 0 543.98 0.00 537.48 0.00 537.48 -6.50
LUCK-JUN LUCK-JUN 119 543.41 545.11 547.90 535.00 538.35 -5.06
MCB-CAUG MCB-CAUG 0 210.78 0.00 205.96 0.00 205.96 -4.82
MCB-CJUL MCB-CJUL 0 208.60 0.00 203.83 0.00 203.83 -4.77
MCB-CJUN MCB-CJUN 0 206.87 0.00 202.13 0.00 202.13 -4.74
MCB-JUN MCB-JUN 20 206.85 207.70 207.70 202.00 202.20 -4.65
MLCF-CAUG MLCF-CAUG 0 60.27 0.00 60.24 0.00 60.24 -0.03
MLCF-CJUL MLCF-CJUL 0 59.65 0.00 59.61 0.00 59.61 -0.04
MLCF-CJUN MLCF-CJUN 0 59.15 0.00 59.12 0.00 59.12 -0.03
MLCF-JUN MLCF-JUN 773 59.16 59.80 60.80 58.00 58.91 -0.25
MUGHAL-CAUG MUGHAL-CAUG 0 64.93 0.00 63.62 0.00 63.62 -1.31
MUGHAL-CJUL MUGHAL-CJUL 0 64.26 0.00 62.96 0.00 62.96 -1.30
MUGHAL-CJUN MUGHAL-CJUN 0 63.72 0.00 62.44 0.00 62.44 -1.28
MUGHAL-JUN MUGHAL-JUN 9 63.74 63.00 63.00 62.55 62.58 -1.16
NBP-CAUG NBP-CAUG 0 50.23 0.00 50.53 0.00 50.53 0.30
NBP-CJUL NBP-CJUL 0 49.71 0.00 50.01 0.00 50.01 0.30
NBP-CJUN NBP-CJUN 0 49.30 0.00 49.59 0.00 49.59 0.29
NBP-JUN NBP-JUN 25 49.73 49.57 50.19 49.50 49.91 0.18
NCL-CAUG NCL-CAUG 0 50.67 0.00 50.34 0.00 50.34 -0.33
NCL-CJUL NCL-CJUL 0 50.15 0.00 49.82 0.00 49.82 -0.33
NCL-CJUN NCL-CJUN 0 49.73 0.00 49.40 0.00 49.40 -0.33
NCL-JUN NCL-JUN 32 49.99 50.33 50.33 49.60 49.65 -0.34
NML-CAUG NML-CAUG 0 157.01 0.00 155.58 0.00 155.58 -1.43
NML-CJUL NML-CJUL 0 155.39 0.00 153.97 0.00 153.97 -1.42
NML-CJUN NML-CJUN 0 154.10 0.00 152.68 0.00 152.68 -1.42
NML-JUN NML-JUN 20 153.56 153.56 154.63 152.24 152.76 -0.80
OGDC-CAUG OGDC-CAUG 0 170.80 0.00 168.10 0.00 168.10 -2.70
OGDC-CJUL OGDC-CJUL 0 169.03 0.00 166.36 0.00 166.36 -2.67
OGDC-CJUN OGDC-CJUN 0 167.62 0.00 164.98 0.00 164.98 -2.64
OGDC-JUN OGDC-JUN 74 167.00 165.50 165.63 164.50 164.84 -2.16
PAEL-CAUG PAEL-CAUG 0 37.52 0.00 38.18 0.00 38.18 0.66
PAEL-CJUL PAEL-CJUL 0 37.13 0.00 37.79 0.00 37.79 0.66
PAEL-CJUN PAEL-CJUN 0 36.82 0.00 37.47 0.00 37.47 0.65
PAEL-JUN PAEL-JUN 6409 36.75 37.00 37.90 36.92 37.44 0.69
PIBTL-JUNB PIBTL-JUNB 636 11.19 11.35 11.45 11.15 11.21 0.02
PIOC-JUN PIOC-JUN 59 47.76 48.35 48.95 48.11 48.19 0.43
POL-JUN POL-JUN 9 687.49 688.00 688.00 680.00 680.00 -7.49
POWER-CAUG POWER-CAUG 0 8.79 0.00 9.19 0.00 9.19 0.40
POWER-CJUL POWER-CJUL 0 8.70 0.00 9.10 0.00 9.10 0.40
POWER-CJUN POWER-CJUN 0 8.63 0.00 9.02 0.00 9.02 0.39
POWER-JUN POWER-JUN 1544 8.61 8.70 9.11 8.66 9.04 0.43
PPL-CAUG PPL-CAUG 0 226.17 0.00 227.94 0.00 227.94 1.77
PPL-CJUL PPL-CJUL 0 223.84 0.00 225.58 0.00 225.58 1.74
PPL-CJUN PPL-CJUN 0 221.97 0.00 223.70 0.00 223.70 1.73
PPL-JUN PPL-JUN 40 220.97 219.05 222.60 219.05 222.42 1.45
PRL-CAUG PRL-CAUG 0 36.81 0.00 36.80 0.00 36.80 -0.01
PRL-CJUL PRL-CJUL 0 36.43 0.00 36.42 0.00 36.42 -0.01
PRL-CJUN PRL-CJUN 0 36.13 0.00 36.12 0.00 36.12 -0.01
PRL-JUN PRL-JUN 53 36.18 36.50 36.56 36.10 36.16 -0.02
PSO-CAUG PSO-CAUG 0 337.77 0.00 337.49 0.00 337.49 -0.28
PSO-CJUL PSO-CJUL 0 334.28 0.00 334.00 0.00 334.00 -0.28
PSO-CJUN PSO-CJUN 0 331.49 0.00 331.22 0.00 331.22 -0.27
PSO-JUN PSO-JUN 106 330.53 330.50 332.80 328.50 330.12 -0.41
PTC-JUN PTC-JUN 361 11.76 11.81 11.81 11.70 11.70 -0.06
SEARL-CAUG SEARL-CAUG 0 343.57 0.00 353.66 0.00 353.66 10.09
SEARL-JUN SEARL-JUN 195 335.05 337.00 349.99 336.00 346.38 11.33
SNGP-JUN SNGP-JUN 260 106.08 107.00 107.44 105.31 105.68 -0.40
SSGC-JUN SSGC-JUN 539 35.41 35.50 35.80 35.06 35.44 0.03
STCL-JUN STCL-JUN 402 22.40 22.53 23.10 22.50 22.89 0.49
STPL-JUN STPL-JUN 245 14.96 14.99 15.09 14.50 14.79 -0.17
TREET-CAUG TREET-CAUG 0 37.60 0.00 37.89 0.00 37.89 0.29
TREET-CJUL TREET-CJUL 0 37.21 0.00 37.50 0.00 37.50 0.29
TREET-CJUN TREET-CJUN 0 36.90 0.00 37.18 0.00 37.18 0.28
TREET-JUN TREET-JUN 35 37.18 37.30 37.50 37.20 37.22 0.04
TRG-CAUG TRG-CAUG 0 29.88 0.00 31.36 0.00 31.36 1.48
TRG-CJUL TRG-CJUL 0 29.57 0.00 31.04 0.00 31.04 1.47
TRG-CJUN TRG-CJUN 0 29.33 0.00 30.78 0.00 30.78 1.45
TRG-JUN TRG-JUN 13729 29.32 29.46 30.78 29.46 30.78 1.46
UBL-CAUG UBL-CAUG 0 183.93 0.00 183.98 0.00 183.98 0.05
UBL-CJUL UBL-CJUL 0 182.03 0.00 182.08 0.00 182.08 0.05
UBL-CJUN UBL-CJUN 0 180.51 0.00 180.56 0.00 180.56 0.05
UBL-JUN UBL-JUN 34 181.45 182.00 182.00 179.00 181.01 -0.44
WTL-JUN WTL-JUN 0 2.01 0.00 2.01 0.00 2.01 0.00

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