Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 20-03-2019

Karachi, March 20, 2019 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-MAR AICL-MAR 104 41.45 0.00 41.45 41.45 41.45 0.00
AKBL-MARB AKBL-MARB 0 19.50 0.00 0.00 0.00 19.94 0.44
ASL-MAR ASL-MAR 3 9.80 9.71 9.72 9.70 9.70 -0.10
ATRL-CAPR ATRL-CAPR 0 112.76 0.00 0.00 0.00 110.56 -2.20
ATRL-CMAR ATRL-CMAR 0 111.50 0.00 0.00 0.00 109.33 -2.17
ATRL-CMAY ATRL-CMAY 0 114.33 0.00 0.00 0.00 112.10 -2.23
ATRL-MAR ATRL-MAR 2063 111.43 110.80 110.80 108.25 109.34 -2.09
BAFL-CAPR BAFL-CAPR 0 46.22 0.00 0.00 0.00 46.64 0.42
BAFL-CMAR BAFL-CMAR 0 45.70 0.00 0.00 0.00 46.13 0.43
BAFL-CMAY BAFL-CMAY 0 46.86 0.00 0.00 0.00 47.29 0.43
BAFL-MARB BAFL-MARB 0 45.40 0.00 0.00 0.00 46.14 0.74
BAHL-CMAY BAHL-CMAY 0 85.27 0.00 0.00 0.00 85.23 -0.04
BAHL-MAR BAHL-MAR 0 83.60 0.00 0.00 0.00 83.16 -0.44
BOP-CAPR BOP-CAPR 0 14.21 0.00 0.00 0.00 13.42 -0.79
BOP-CMAR BOP-CMAR 0 14.05 0.00 0.00 0.00 13.27 -0.78
BOP-CMAY BOP-CMAY 0 14.41 0.00 0.00 0.00 13.61 -0.80
BOP-MARB BOP-MARB 2497 13.32 13.30 13.40 13.10 13.28 -0.04
BYCO-CMAR BYCO-CMAR 0 8.00 0.00 0.00 0.00 7.95 -0.05
BYCO-MAR BYCO-MAR 99 8.01 7.92 8.00 7.91 7.95 -0.06
CHCC-MAR CHCC-MAR 187 63.92 64.05 65.00 63.00 63.11 -0.81
DCR-MAR DCR-MAR 0 11.81 0.00 0.00 0.00 11.70 -0.11
DGKC-CAPR DGKC-CAPR 0 87.05 0.00 0.00 0.00 87.20 0.15
DGKC-CMAR DGKC-CMAR 0 86.08 0.00 0.00 0.00 86.23 0.15
DGKC-CMAY DGKC-CMAY 0 88.26 0.00 0.00 0.00 88.41 0.15
DGKC-MAR DGKC-MAR 2886 86.02 86.00 86.85 85.20 86.17 0.15
DOL-CAPR DOL-CAPR 0 21.61 0.00 0.00 0.00 21.41 -0.20
DOL-CMAR DOL-CMAR 0 21.37 0.00 0.00 0.00 21.18 -0.19
DOL-CMAY DOL-CMAY 0 21.92 0.00 0.00 0.00 21.71 -0.21
DOL-MAR DOL-MAR 771 21.34 21.40 21.70 21.00 21.18 -0.16
EFERT-CAPR EFERT-CAPR 0 73.74 0.00 0.00 0.00 73.38 -0.36
EFERT-CMAR EFERT-CMAR 0 72.92 0.00 0.00 0.00 72.56 -0.36
EFERT-CMAY EFERT-CMAY 0 74.77 0.00 0.00 0.00 74.40 -0.37
EFERT-MAR EFERT-MAR 7 72.70 72.50 72.60 72.15 72.57 -0.13
EFOODS-MAR EFOODS-MAR 46 70.64 70.21 71.00 69.00 69.27 -1.37
ENGRO-CAPR ENGRO-CAPR 0 326.82 0.00 0.00 0.00 332.80 5.98
ENGRO-CMAR ENGRO-CMAR 0 323.19 0.00 0.00 0.00 329.09 5.90
ENGRO-CMAY ENGRO-CMAY 0 331.37 0.00 0.00 0.00 337.43 6.06
ENGRO-MAR ENGRO-MAR 230 322.72 323.00 328.50 323.00 328.07 5.35
EPCL-CAPR EPCL-CAPR 0 37.19 0.00 0.00 0.00 37.33 0.14
EPCL-CMAR EPCL-CMAR 0 36.77 0.00 0.00 0.00 36.92 0.15
EPCL-CMAY EPCL-CMAY 0 37.70 0.00 0.00 0.00 37.85 0.15
EPCL-MAR EPCL-MAR 289 36.50 36.70 36.98 36.60 36.66 0.16
FABL-MAR FABL-MAR 4 23.37 23.25 23.25 23.25 23.25 -0.12
FATIMA-MAR FATIMA-MAR 1 31.40 32.70 32.70 32.70 32.70 1.30
FCCL-CAPR FCCL-CAPR 0 20.28 0.00 0.00 0.00 20.34 0.06
FCCL-CMAR FCCL-CMAR 0 20.06 0.00 0.00 0.00 20.11 0.05
FCCL-CMAY FCCL-CMAY 0 20.57 0.00 0.00 0.00 20.62 0.05
FCCL-MARB FCCL-CMARB 364 20.05 20.05 20.30 20.02 20.07 0.02
FFBL-CAPR FFBL-CAPR 0 37.20 0.00 0.00 0.00 36.84 -0.36
FFBL-CMAR FFBL-CMAR 0 36.78 0.00 0.00 0.00 36.43 -0.35
FFBL-CMAY FFBL-CMAY 0 37.71 0.00 0.00 0.00 37.35 -0.36
FFBL-MAR FFBL-MAR 4 37.10 36.60 36.60 36.55 36.55 -0.55
FFC-CAPR FFC-CAPR 0 106.70 0.00 0.00 0.00 106.95 0.25
FFC-CMAR FFC-CMAR 0 105.52 0.00 0.00 0.00 105.76 0.24
FFC-CMAY FFC-CMAY 0 108.19 0.00 0.00 0.00 108.43 0.24
FFC-MAR FFC-MAR 12 104.99 105.40 105.90 105.30 105.31 0.32
FFL-MAR FFL-MAR 2089 27.59 27.25 27.49 26.90 27.09 -0.50
GATM-CAPR GATM-CAPR 0 57.18 0.00 0.00 0.00 56.74 -0.44
GATM-CMAR GATM-CMAR 0 56.54 0.00 0.00 0.00 56.11 -0.43
GATM-CMAY GATM-CMAY 0 57.97 0.00 0.00 0.00 57.53 -0.44
GATM-MAR GATM-MAR 4 56.15 55.01 56.80 55.01 56.50 0.35
HASCOL-MAR HASCOL-MAR 6 132.03 132.95 132.95 131.50 131.50 -0.53
HBL-CAPR HBL-CAPR 0 137.73 0.00 0.00 0.00 137.68 -0.05
HBL-CMAR HBL-CMAR 0 136.20 0.00 0.00 0.00 136.15 -0.05
HBL-CMAY HBL-CMAY 0 139.65 0.00 0.00 0.00 139.59 -0.06
HBL-MARB HBL-MARB 46 135.62 135.07 136.20 135.07 136.10 0.48
HMB-MARB HMB-MARB 0 40.77 0.00 0.00 0.00 40.14 -0.63
HUBC-CAPR HUBC-CAPR 0 83.27 0.00 0.00 0.00 80.84 -2.43
HUBC-CMAR HUBC-CMAR 0 82.34 0.00 0.00 0.00 79.94 -2.40
HUBC-CMAY HUBC-CMAY 0 84.43 0.00 0.00 0.00 81.97 -2.46
HUBC-MAR HUBC-MAR 54 81.68 81.00 81.00 80.00 80.02 -1.66
ISL-CAPR ISL-CAPR 0 63.17 0.00 0.00 0.00 63.18 0.01
ISL-CMAR ISL-CMAR 0 62.47 0.00 0.00 0.00 62.48 0.01
ISL-CMAY ISL-CMAY 0 64.05 0.00 0.00 0.00 64.06 0.01
ISL-MAR ISL-MAR 434 62.53 62.00 63.09 61.70 62.48 -0.05
KAPCO-MAR KAPCO-MAR 2 44.56 44.50 44.50 44.50 44.50 -0.06
KEL-CAPR KEL-CAPR 0 5.80 0.00 0.00 0.00 5.80 0.00
KEL-CMAR KEL-CMAR 0 5.74 0.00 0.00 0.00 5.73 -0.01
KEL-CMAY KEL-CMAY 0 5.88 0.00 0.00 0.00 5.88 0.00
KEL-MAR KEL-MAR 222 5.72 5.75 5.75 5.67 5.73 0.01
LOTCHEM-CAPR LOTCHEM-CAPR 0 14.13 0.00 0.00 0.00 14.02 -0.11
LOTCHEM-CMAR LOTCHEM-CMAR 0 13.97 0.00 0.00 0.00 13.87 -0.10
LOTCHEM-CMAY LOTCHEM-CMAY 0 14.33 0.00 0.00 0.00 14.22 -0.11
LOTCHEM-MAR LOTCHEM-MAR 350 13.93 14.00 14.04 13.85 13.86 -0.07
LUCK-CAPR LUCK-CAPR 0 442.86 0.00 0.00 0.00 441.59 -1.27
LUCK-CMAR LUCK-CMAR 0 437.94 0.00 0.00 0.00 436.68 -1.26
LUCK-CMAY LUCK-CMAY 0 449.02 0.00 0.00 0.00 447.73 -1.29
LUCK-MAR LUCK-MAR 512 438.41 434.50 441.00 434.25 436.64 -1.77
MCB-CAPR MCB-CAPR 0 201.33 0.00 0.00 0.00 198.87 -2.46
MCB-CMAR MCB-CMAR 0 199.09 0.00 0.00 0.00 196.66 -2.43
MCB-CMAY MCB-CMAY 0 204.13 0.00 0.00 0.00 201.64 -2.49
MCB-MARB MCB-MARB 1 195.00 196.00 196.00 196.00 196.00 1.00
MEBL-MARB MEBL-MARB 4 94.50 94.13 94.25 94.13 94.25 -0.25
MLCF-CAPR MLCF-CAPR 0 39.55 0.00 0.00 0.00 39.85 0.30
MLCF-CMAR MLCF-CMAR 0 39.11 0.00 0.00 0.00 39.41 0.30
MLCF-CMAY MLCF-CMAY 0 40.10 0.00 0.00 0.00 40.41 0.31
MLCF-MAR MLCF-MAR 4909 39.07 39.10 39.98 38.60 39.37 0.30
MUGHAL-MAR MUGHAL-MAR 6 37.90 37.21 37.40 37.21 37.36 -0.54
NBP-CAPR NBP-CAPR 0 41.71 0.00 0.00 0.00 41.43 -0.28
NBP-CMAR NBP-CMAR 0 41.24 0.00 0.00 0.00 40.96 -0.28
NBP-CMAY NBP-CMAY 0 42.29 0.00 0.00 0.00 42.00 -0.29
NBP-MAR NBP-MAR 169 41.39 41.25 41.49 40.75 41.17 -0.22
NCL-CAPR NCL-CAPR 0 51.80 0.00 0.00 0.00 51.74 -0.06
NCL-CMAR NCL-CMAR 0 51.23 0.00 0.00 0.00 51.17 -0.06
NCL-CMAY NCL-CMAY 0 52.52 0.00 0.00 0.00 52.46 -0.06
NCL-MAR NCL-MAR 132 51.10 50.63 51.25 50.63 51.13 0.03
NETSOL-MAR NETSOL-MAR 96 82.45 81.88 82.50 81.88 82.01 -0.44
NML-CAPR NML-CAPR 0 136.02 0.00 0.00 0.00 134.51 -1.51
NML-CMAR NML-CMAR 0 134.50 0.00 0.00 0.00 133.01 -1.49
NML-CMAY NML-CMAY 0 137.91 0.00 0.00 0.00 136.38 -1.53
NML-MAR NML-MAR 25 134.03 134.05 134.30 132.10 132.77 -1.26
NRSL-MAR NRSL-MAR 0 7.24 0.00 0.00 0.00 7.36 0.12
OGDC-CAPR OGDC-CAPR 0 144.67 0.00 0.00 0.00 145.07 0.40
OGDC-CMAR OGDC-CMAR 0 143.06 0.00 0.00 0.00 143.46 0.40
OGDC-CMAY OGDC-CMAY 0 146.68 0.00 0.00 0.00 147.09 0.41
OGDC-MAR OGDC-MAR 311 142.85 142.25 143.74 142.25 143.21 0.36
PAEL-CAPR PAEL-CAPR 0 25.62 0.00 0.00 0.00 24.91 -0.71
PAEL-CMAR PAEL-CMAR 0 25.33 0.00 0.00 0.00 24.63 -0.70
PAEL-CMAY PAEL-CMAY 0 25.97 0.00 0.00 0.00 25.25 -0.72
PAEL-MAR PAEL-MAR 9417 25.29 25.10 25.10 24.45 24.67 -0.62
PIBTL-MAR PIBTL-MAR 381 9.87 9.85 9.95 9.80 9.90 0.03
PIOC-CAPR PIOC-CAPR 0 36.42 0.00 0.00 0.00 36.18 -0.24
PIOC-CMAR PIOC-CMAR 0 36.02 0.00 0.00 0.00 35.77 -0.25
PIOC-CMAY PIOC-CMAY 0 36.93 0.00 0.00 0.00 36.68 -0.25
PIOC-MAR PIOC-MAR 670 36.09 35.74 36.75 35.31 35.69 -0.40
POL-MAR POL-MAR 22 441.00 436.70 438.00 436.00 437.03 -3.97
POWER-CAPR POWER-CAPR 0 7.98 0.00 0.00 0.00 7.95 -0.03
POWER-CMAR POWER-CMAR 0 7.89 0.00 0.00 0.00 7.86 -0.03
POWER-CMAY POWER-CMAY 0 8.09 0.00 0.00 0.00 8.06 -0.03
POWER-MAR POWER-MAR 88 7.85 7.90 7.97 7.90 7.90 0.05
PPL-CAPR PPL-CAPR 0 179.93 0.00 0.00 0.00 181.05 1.12
PPL-CMAR PPL-CMAR 0 177.93 0.00 0.00 0.00 179.04 1.11
PPL-CMAY PPL-CMAY 0 182.43 0.00 0.00 0.00 183.57 1.14
PPL-MAR PPL-MAR 13 177.75 176.65 178.83 176.65 178.80 1.05
PRL-CAPR PRL-CAPR 0 22.76 0.00 0.00 0.00 22.43 -0.33
PRL-CMAR PRL-CMAR 0 22.51 0.00 0.00 0.00 22.18 -0.33
PRL-CMAY PRL-CMAY 0 23.08 0.00 0.00 0.00 22.74 -0.34
PRL-MAR PRL-MAR 33 22.31 22.30 22.50 22.17 22.20 -0.11
PSO-CAPR PSO-CAPR 0 217.40 0.00 0.00 0.00 214.58 -2.82
PSO-CMAR PSO-CMAR 0 214.98 0.00 0.00 0.00 212.19 -2.79
PSO-CMAY PSO-CMAY 0 220.42 0.00 0.00 0.00 217.57 -2.85
PSO-MAR PSO-MAR 205 214.21 214.00 214.39 211.00 212.05 -2.16
PTC-MAR PTC-MAR 288 9.70 9.60 9.98 9.47 9.52 -0.18
SEARL-MAR SEARL-MAR 523 240.09 238.50 238.50 233.61 234.85 -5.24
SNGP-MAR SNGP-MAR 1739 72.40 72.29 72.29 68.78 69.26 -3.14
SPL-MAR SPL-MAR 0 21.20 0.00 0.00 0.00 21.41 0.21
SSGC-MAR SSGC-MAR 549 21.78 21.90 21.90 20.75 20.97 -0.81
STCL-MAR STCL-MAR 12 13.79 13.60 13.60 13.52 13.53 -0.26
STPL-CMAY STPL-CMAY 0 20.01 0.00 0.00 0.00 19.75 -0.26
STPL-MAR STPL-MAR 892 19.46 19.79 19.97 19.06 19.16 -0.30
SYS-MAR SYS-MAR 0 105.29 0.00 0.00 0.00 106.07 0.78
TRG-CAPR TRG-CAPR 0 24.26 0.00 0.00 0.00 24.05 -0.21
TRG-CMAR TRG-CMAR 0 23.99 0.00 0.00 0.00 23.79 -0.20
TRG-CMAY TRG-CMAY 0 24.59 0.00 0.00 0.00 24.39 -0.20
TRG-MAR TRG-MAR 11951 23.96 24.05 24.20 23.47 23.80 -0.16
UBL-CAPR UBL-CAPR 0 137.62 0.00 0.00 0.00 138.48 0.86
UBL-CMAR UBL-CMAR 0 136.09 0.00 0.00 0.00 136.94 0.85
UBL-CMAY UBL-CMAY 0 139.54 0.00 0.00 0.00 140.41 0.87
UBL-MARB UBL-MARB 27 135.55 134.51 136.60 134.50 136.48 0.93
UNITY-MARB UNITY-MARB 3230 13.42 13.40 13.48 13.02 13.15 -0.27

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