Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 20-06-2018 – Press Release issued by Pakistan Stock Exchange Limited

Karachi, June 20, 2018 (PPI-OT): Following is the text of press release issued by Pakistan Stock Exchange Limited


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-JUN AICL-JUN 0 51.68 0.00 51.10 0.00 51.10 -0.58
AKBL-CAUG AKBL-CAUG 0 23.78 0.00 23.56 0.00 23.56 -0.22
AKBL-CJUL AKBL-CJUL 0 23.53 0.00 23.31 0.00 23.31 -0.22
AKBL-CJUN AKBL-CJUN 0 23.34 0.00 23.12 0.00 23.12 -0.22
AKBL-JUN AKBL-JUN 244 23.34 23.25 24.45 23.15 23.19 -0.15
ASL-JUN ASL-JUN 190 16.59 16.51 16.51 16.12 16.15 -0.44
ATRL-CAUG ATRL-CAUG 0 232.90 0.00 224.03 0.00 224.03 -8.87
ATRL-CJUL ATRL-CJUL 0 230.49 0.00 221.71 0.00 221.71 -8.78
ATRL-CJUN ATRL-CJUN 0 228.57 0.00 219.86 0.00 219.86 -8.71
ATRL-JUN ATRL-JUN 2217 228.62 229.50 230.25 217.70 219.84 -8.78
BAFL-CAUG BAFL-CAUG 0 57.27 0.00 54.75 0.00 54.75 -2.52
BAFL-CJUL BAFL-CJUL 0 56.68 0.00 54.18 0.00 54.18 -2.50
BAFL-CJUN BAFL-CJUN 0 56.21 0.00 53.73 0.00 53.73 -2.48
BAFL-JUN BAFL-JUN 13 56.22 53.55 53.55 53.55 53.55 -2.67
BAHL-JUN BAHL-JUN 0 85.08 0.00 84.83 0.00 84.83 -0.25
BOP-CAUG BOP-CAUG 0 13.63 0.00 13.30 0.00 13.30 -0.33
BOP-CJUL BOP-CJUL 0 13.49 0.00 13.16 0.00 13.16 -0.33
BOP-CJUN BOP-CJUN 0 13.37 0.00 13.05 0.00 13.05 -0.32
BOP-JUN BOP-JUN 3006 13.37 13.30 13.40 12.98 13.05 -0.32
BYCO-CAUG BYCO-CAUG 0 13.34 0.00 13.05 0.00 13.05 -0.29
BYCO-CJUN BYCO-CJUN 0 13.09 0.00 12.81 0.00 12.81 -0.28
BYCO-JUN BYCO-JUN 1106 13.09 13.14 13.14 12.75 12.80 -0.29
CHCC-JUN CHCC-JUN 0 110.75 0.00 108.15 0.00 108.15 -2.60
DGKC-CAUG DGKC-CAUG 0 124.00 0.00 120.95 0.00 120.95 -3.05
DGKC-CJUL DGKC-CJUL 0 122.72 0.00 119.70 0.00 119.70 -3.02
DGKC-CJUN DGKC-CJUN 0 121.69 0.00 118.70 0.00 118.70 -2.99
DGKC-JUN DGKC-JUN 3992 121.69 121.25 121.46 118.00 118.52 -3.17
DOL-JUN DOL-JUN 1119 21.64 21.56 21.79 20.72 21.13 -0.51
EFERT-CAUG EFERT-CAUG 0 77.93 0.00 78.42 0.00 78.42 0.49
EFERT-CJUL EFERT-CJUL 0 77.13 0.00 77.61 0.00 77.61 0.48
EFERT-CJUN EFERT-CJUN 0 76.48 0.00 76.96 0.00 76.96 0.48
EFERT-JUN EFERT-JUN 681 76.60 76.50 78.40 76.50 76.89 0.29
EFOODS-CAUG EFOODS-CAUG 0 94.31 0.00 93.25 0.00 93.25 -1.06
EFOODS-CJUL EFOODS-CJUL 0 93.34 0.00 92.29 0.00 92.29 -1.05
EFOODS-CJUN EFOODS-CJUN 0 92.56 0.00 91.52 0.00 91.52 -1.04
EFOODS-JUN EFOODS-JUN 30 93.00 92.50 92.50 91.11 91.68 -1.32
ENGRO-CAUG ENGRO-CAUG 0 328.13 0.00 324.05 0.00 324.05 -4.08
ENGRO-CJUL ENGRO-CJUL 0 324.75 0.00 320.70 0.00 320.70 -4.05
ENGRO-CJUN ENGRO-CJUN 0 322.04 0.00 318.03 0.00 318.03 -4.01
ENGRO-JUN ENGRO-JUN 469 322.17 321.40 324.10 317.66 318.32 -3.85
EPCL-JUN EPCL-JUN 4713 35.18 35.45 35.93 34.00 34.43 -0.75
FCCL-CAUG FCCL-CAUG 0 24.80 0.00 24.38 0.00 24.38 -0.42
FCCL-CJUL FCCL-CJUL 0 24.55 0.00 24.12 0.00 24.12 -0.43
FCCL-CJUN FCCL-CJUN 0 24.34 0.00 23.92 0.00 23.92 -0.42
FCCL-JUN FCCL-JUN 1147 24.35 24.44 24.44 23.80 23.90 -0.45
FFBL-CAUG FFBL-CAUG 0 40.51 0.00 40.27 0.00 40.27 -0.24
FFBL-CJUL FFBL-CJUL 0 40.10 0.00 39.85 0.00 39.85 -0.25
FFBL-CJUN FFBL-CJUN 0 39.76 0.00 39.52 0.00 39.52 -0.24
FFBL-JUN FFBL-JUN 172 39.77 40.50 40.84 39.51 39.58 -0.19
FFC-CAUG FFC-CAUG 0 102.55 0.00 102.31 0.00 102.31 -0.24
FFC-CJUL FFC-CJUL 0 101.49 0.00 101.26 0.00 101.26 -0.23
FFC-CJUN FFC-CJUN 0 100.64 0.00 100.41 0.00 100.41 -0.23
FFC-JUN FFC-JUN 1130 100.63 100.48 101.49 100.00 100.49 -0.14
HBL-CAUG HBL-CAUG 0 183.82 0.00 177.27 0.00 177.27 -6.55
HBL-CJUL HBL-CJUL 0 181.93 0.00 175.44 0.00 175.44 -6.49
HBL-CJUN HBL-CJUN 0 180.41 0.00 173.97 0.00 173.97 -6.44
HBL-JUN HBL-JUN 662 180.42 179.60 179.60 173.98 174.25 -6.17
HMB-JUN HMB-JUN 0 44.16 0.00 42.49 0.00 42.49 -1.67
HUBC-CAUG HUBC-CAUG 0 101.15 0.00 100.57 0.00 100.57 -0.58
HUBC-CJUL HUBC-CJUL 0 100.10 0.00 99.53 0.00 99.53 -0.57
HUBC-CJUN HUBC-CJUN 0 99.27 0.00 98.70 0.00 98.70 -0.57
HUBC-JUN HUBC-JUN 0 99.00 0.00 98.73 0.00 98.73 -0.27
INIL-JUN INIL-JUN 8 236.67 236.00 236.00 232.05 233.05 -3.62
ISL-CAUG ISL-CAUG 0 103.92 0.00 102.07 0.00 102.07 -1.85
ISL-CJUL ISL-CJUL 0 102.85 0.00 101.01 0.00 101.01 -1.84
ISL-CJUN ISL-CJUN 0 101.99 0.00 100.17 0.00 100.17 -1.82
ISL-JUN ISL-JUN 2558 101.84 101.60 102.88 99.60 100.49 -1.35
KAPCO-CAUG KAPCO-CAUG 0 59.52 0.00 59.34 0.00 59.34 -0.18
KAPCO-CJUL KAPCO-CJUL 0 58.90 0.00 58.73 0.00 58.73 -0.17
KAPCO-CJUN KAPCO-CJUN 0 58.41 0.00 58.24 0.00 58.24 -0.17
KAPCO-JUN KAPCO-JUN 0 58.43 0.00 58.25 0.00 58.25 -0.18
KEL-CAUG KEL-CAUG 0 5.62 0.00 5.76 0.00 5.76 0.14
KEL-CJUL KEL-CJUL 0 5.56 0.00 5.70 0.00 5.70 0.14
KEL-CJUN KEL-CJUN 0 5.52 0.00 5.66 0.00 5.66 0.14
KEL-JUN KEL-JUN 2027 5.52 5.69 5.80 5.62 5.69 0.17
LOADS-CAUG LOADS-CAUG 0 34.75 0.00 33.26 0.00 33.26 -1.49
LOADS-CJUL LOADS-CJUL 0 34.39 0.00 32.91 0.00 32.91 -1.48
LOADS-CJUN LOADS-CJUN 0 34.10 0.00 32.64 0.00 32.64 -1.46
LOADS-JUN LOADS-JUN 20 33.94 33.12 34.26 32.64 32.64 -1.30
LOTCHEM-JUN LOTCHEM-JUN 2307 12.45 12.59 12.74 12.30 12.40 -0.05
LUCK-CAUG LUCK-CAUG 0 547.66 0.00 529.90 0.00 529.90 -17.76
LUCK-CJUL LUCK-CJUL 0 542.00 0.00 524.42 0.00 524.42 -17.58
LUCK-CJUN LUCK-CJUN 0 537.48 0.00 520.04 0.00 520.04 -17.44
LUCK-JUN LUCK-JUN 168 538.35 535.00 535.00 517.25 520.33 -18.02
MCB-CAUG MCB-CAUG 0 205.96 0.00 202.62 0.00 202.62 -3.34
MCB-CJUL MCB-CJUL 0 203.83 0.00 200.52 0.00 200.52 -3.31
MCB-CJUN MCB-CJUN 0 202.13 0.00 198.85 0.00 198.85 -3.28
MCB-JUN MCB-JUN 36 202.20 202.00 202.00 198.00 198.80 -3.40
MLCF-CAUG MLCF-CAUG 0 60.24 0.00 58.31 0.00 58.31 -1.93
MLCF-CJUL MLCF-CJUL 0 59.61 0.00 57.70 0.00 57.70 -1.91
MLCF-CJUN MLCF-CJUN 0 59.12 0.00 57.22 0.00 57.22 -1.90
MLCF-JUN MLCF-JUN 795 58.91 58.11 58.85 57.00 57.22 -1.69
MUGHAL-CAUG MUGHAL-CAUG 0 63.62 0.00 61.30 0.00 61.30 -2.32
MUGHAL-CJUL MUGHAL-CJUL 0 62.96 0.00 60.67 0.00 60.67 -2.29
MUGHAL-CJUN MUGHAL-CJUN 0 62.44 0.00 60.16 0.00 60.16 -2.28
MUGHAL-JUN MUGHAL-JUN 0 62.58 0.00 60.18 0.00 60.18 -2.40
NBP-CAUG NBP-CAUG 0 50.53 0.00 49.99 0.00 49.99 -0.54
NBP-CJUL NBP-CJUL 0 50.01 0.00 49.47 0.00 49.47 -0.54
NBP-CJUN NBP-CJUN 0 49.59 0.00 49.06 0.00 49.06 -0.53
NBP-JUN NBP-JUN 5 49.91 49.00 49.68 49.00 49.64 -0.27
NCL-CAUG NCL-CAUG 0 50.34 0.00 49.40 0.00 49.40 -0.94
NCL-CJUL NCL-CJUL 0 49.82 0.00 48.89 0.00 48.89 -0.93
NCL-CJUN NCL-CJUN 0 49.40 0.00 48.49 0.00 48.49 -0.91
NCL-JUN NCL-JUN 201 49.65 49.50 49.51 48.00 48.44 -1.21
NML-CAUG NML-CAUG 0 155.58 0.00 151.15 0.00 151.15 -4.43
NML-CJUL NML-CJUL 0 153.97 0.00 149.59 0.00 149.59 -4.38
NML-CJUN NML-CJUN 0 152.68 0.00 148.34 0.00 148.34 -4.34
NML-JUN NML-JUN 168 152.76 151.48 151.54 146.49 147.64 -5.12
OGDC-CAUG OGDC-CAUG 0 168.10 0.00 164.51 0.00 164.51 -3.59
OGDC-CJUL OGDC-CJUL 0 166.36 0.00 162.82 0.00 162.82 -3.54
OGDC-CJUN OGDC-CJUN 0 164.98 0.00 161.46 0.00 161.46 -3.52
OGDC-JUN OGDC-JUN 97 164.84 163.64 163.75 161.00 161.33 -3.51
PAEL-CAUG PAEL-CAUG 0 38.18 0.00 36.42 0.00 36.42 -1.76
PAEL-CJUL PAEL-CJUL 0 37.79 0.00 36.05 0.00 36.05 -1.74
PAEL-CJUN PAEL-CJUN 0 37.47 0.00 35.75 0.00 35.75 -1.72
PAEL-JUN PAEL-JUN 14380 37.44 37.50 37.65 35.57 35.63 -1.81
PIBTL-JUNB PIBTL-JUNB 1258 11.21 11.20 11.20 10.93 10.97 -0.24
PIOC-JUN PIOC-JUN 23 48.19 48.00 48.00 47.02 47.18 -1.01
POL-JUN POL-JUN 23 680.00 680.00 680.00 664.00 669.06 -10.94
POWER-CAUG POWER-CAUG 0 9.19 0.00 8.99 0.00 8.99 -0.20
POWER-CJUL POWER-CJUL 0 9.10 0.00 8.90 0.00 8.90 -0.20
POWER-CJUN POWER-CJUN 0 9.02 0.00 8.83 0.00 8.83 -0.19
POWER-JUN POWER-JUN 942 9.04 9.11 9.11 8.80 8.85 -0.19
PPL-CAUG PPL-CAUG 0 227.94 0.00 227.84 0.00 227.84 -0.10
PPL-CJUL PPL-CJUL 0 225.58 0.00 225.49 0.00 225.49 -0.09
PPL-CJUN PPL-CJUN 0 223.70 0.00 223.60 0.00 223.60 -0.10
PPL-JUN PPL-JUN 34 222.42 221.00 223.50 220.50 222.25 -0.17
PRL-CAUG PRL-CAUG 0 36.80 0.00 35.74 0.00 35.74 -1.06
PRL-CJUL PRL-CJUL 0 36.42 0.00 35.37 0.00 35.37 -1.05
PRL-CJUN PRL-CJUN 0 36.12 0.00 35.08 0.00 35.08 -1.04
PRL-JUN PRL-JUN 305 36.16 36.10 36.10 35.06 35.10 -1.06
PSO-CAUG PSO-CAUG 0 337.49 0.00 333.81 0.00 333.81 -3.68
PSO-CJUL PSO-CJUL 0 334.00 0.00 330.36 0.00 330.36 -3.64
PSO-CJUN PSO-CJUN 0 331.22 0.00 327.61 0.00 327.61 -3.61
PSO-JUN PSO-JUN 366 330.12 330.00 330.00 325.10 327.67 -2.45
PTC-JUN PTC-JUN 19 11.70 11.75 11.75 11.70 11.70 0.00
SEARL-CAUG SEARL-CAUG 0 353.66 0.00 353.82 0.00 353.82 0.16
SEARL-JUN SEARL-JUN 410 346.38 346.00 352.00 340.75 346.87 0.49
SNGP-JUN SNGP-JUN 721 105.68 105.06 105.32 101.00 102.68 -3.00
SSGC-JUN SSGC-JUN 1451 35.44 35.50 35.84 34.70 35.49 0.05
STCL-JUN STCL-JUN 83 22.89 22.52 22.75 22.50 22.60 -0.29
STPL-JUN STPL-JUN 268 14.79 14.60 14.60 14.29 14.37 -0.42
TREET-CAUG TREET-CAUG 0 37.89 0.00 37.31 0.00 37.31 -0.58
TREET-CJUL TREET-CJUL 0 37.50 0.00 36.93 0.00 36.93 -0.57
TREET-CJUN TREET-CJUN 0 37.18 0.00 36.62 0.00 36.62 -0.56
TREET-JUN TREET-JUN 14 37.22 36.70 36.70 36.24 36.50 -0.72
TRG-CAUG TRG-CAUG 0 31.36 0.00 31.39 0.00 31.39 0.03
TRG-CJUL TRG-CJUL 0 31.04 0.00 31.06 0.00 31.06 0.02
TRG-CJUN TRG-CJUN 0 30.78 0.00 30.80 0.00 30.80 0.02
TRG-JUN TRG-JUN 51487 30.78 31.34 31.97 29.90 30.74 -0.04
UBL-CAUG UBL-CAUG 0 183.98 0.00 178.89 0.00 178.89 -5.09
UBL-CJUL UBL-CJUL 0 182.08 0.00 177.05 0.00 177.05 -5.03
UBL-CJUN UBL-CJUN 0 180.56 0.00 175.57 0.00 175.57 -4.99
UBL-JUN UBL-JUN 179 181.01 179.50 179.76 174.50 175.21 -5.80
WTL-JUN WTL-JUN 34 2.01 2.00 2.03 2.00 2.02 0.01

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