Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 21-03-2019

Karachi, March 21, 2019 (PPI-OT):


Company Name Turnover Prv.Rate 0pen Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-MAR AICL-MAR 0 41.45 0.00 0.00 0.00 41.13 -0.32
AKBL-MARB AKBL-MARB 2 19.94 19.80 19.80 19.80 19.80 -0.14
ASL-MAR ASL-MAR 1829 9.70 9.60 10.00 9.13 9.86 0.16
ATRL-CAPR ATRL-CAPR 0 110.56 0.00 0.00 0.00 107.41 -3.15
ATRL-CMAR ATRL-CMAR 0 109.33 0.00 0.00 0.00 106.21 -3.12
ATRL-CMAY ATRL-CMAY 0 112.10 0.00 0.00 0.00 108.90 -3.20
ATRL-MAR ATRL-MAR 2921 109.34 109.90 109.90 105.50 106.24 -3.10
BAFL-CAPR BAFL-CAPR 0 46.64 0.00 0.00 0.00 46.92 0.28
BAFL-CMAR BAFL-CMAR 0 46.13 0.00 0.00 0.00 46.40 0.27
BAFL-CMAY BAFL-CMAY 0 47.29 0.00 0.00 0.00 47.58 0.29
BAFL-MARB BAFL-MARB 10 46.14 0.00 46.14 46.14 46.14 0.00
BAHL-CMAY BAHL-CMAY 0 85.23 0.00 0.00 0.00 85.93 0.70
BAHL-MAR BAHL-MAR 80 83.16 0.00 83.16 83.16 83.16 0.00
BOP-CAPR BOP-CAPR 0 13.42 0.00 0.00 0.00 13.18 -0.24
BOP-CMAR BOP-CMAR 0 13.27 0.00 0.00 0.00 13.04 -0.23
BOP-CMAY BOP-CMAY 0 13.61 0.00 0.00 0.00 13.37 -0.24
BOP-MARB BOP-MARB 1553 13.28 13.25 13.25 12.95 13.01 -0.27
BYCO-CMAR BYCO-CMAR 0 7.95 0.00 0.00 0.00 7.90 -0.05
BYCO-MAR BYCO-MAR 91 7.95 7.90 7.95 7.85 7.94 -0.01
CHCC-MAR CHCC-MAR 140 63.11 63.01 63.70 61.99 62.97 -0.14
DCR-MAR DCR-MAR 0 11.70 0.00 0.00 0.00 11.63 -0.07
DGKC-CAPR DGKC-CAPR 0 87.20 0.00 0.00 0.00 86.51 -0.69
DGKC-CMAR DGKC-CMAR 0 86.23 0.00 0.00 0.00 85.55 -0.68
DGKC-CMAY DGKC-CMAY 0 88.41 0.00 0.00 0.00 87.72 -0.69
DGKC-MAR DGKC-MAR 4194 86.17 86.49 87.15 84.51 85.53 -0.64
DOL-CAPR DOL-CAPR 0 21.41 0.00 0.00 0.00 20.78 -0.63
DOL-CMAR DOL-CMAR 0 21.18 0.00 0.00 0.00 20.55 -0.63
DOL-CMAY DOL-CMAY 0 21.71 0.00 0.00 0.00 21.07 -0.64
DOL-MAR DOL-MAR 1334 21.18 21.23 21.35 20.39 20.51 -0.67
EFERT-CAPR EFERT-CAPR 0 73.38 0.00 0.00 0.00 72.74 -0.64
EFERT-CMAR EFERT-CMAR 0 72.56 0.00 0.00 0.00 71.93 -0.63
EFERT-CMAY EFERT-CMAY 0 74.40 0.00 0.00 0.00 73.76 -0.64
EFERT-MAR EFERT-MAR 114 72.57 72.02 72.15 71.25 71.80 -0.77
EFOODS-MAR EFOODS-MAR 108 69.27 69.00 69.90 68.00 68.68 -0.59
ENGRO-CAPR ENGRO-CAPR 0 332.80 0.00 0.00 0.00 329.17 -3.63
ENGRO-CMAR ENGRO-CMAR 0 329.09 0.00 0.00 0.00 325.51 -3.58
ENGRO-CMAY ENGRO-CMAY 0 337.43 0.00 0.00 0.00 333.76 -3.67
ENGRO-MAR ENGRO-MAR 145 328.07 327.50 328.00 324.50 324.66 -3.41
EPCL-CAPR EPCL-CAPR 0 37.33 0.00 0.00 0.00 36.55 -0.78
EPCL-CMAR EPCL-CMAR 0 36.92 0.00 0.00 0.00 36.14 -0.78
EPCL-CMAY EPCL-CMAY 0 37.85 0.00 0.00 0.00 37.06 -0.79
EPCL-MAR EPCL-MAR 1790 36.66 36.75 36.75 35.90 36.03 -0.63
FABL-MAR FABL-MAR 0 23.25 0.00 0.00 0.00 23.88 0.63
FATIMA-MAR FATIMA-MAR 0 32.70 0.00 0.00 0.00 31.85 -0.85
FCCL-CAPR FCCL-CAPR 0 20.34 0.00 0.00 0.00 20.35 0.01
FCCL-CMAR FCCL-CMAR 0 20.11 0.00 0.00 0.00 20.13 0.02
FCCL-CMAY FCCL-CMAY 0 20.62 0.00 0.00 0.00 20.64 0.02
FCCL-MARB FCCL-CMARB 806 20.07 20.22 20.38 19.77 20.11 0.04
FFBL-CAPR FFBL-CAPR 0 36.84 0.00 0.00 0.00 36.43 -0.41
FFBL-CMAR FFBL-CMAR 0 36.43 0.00 0.00 0.00 36.02 -0.41
FFBL-CMAY FFBL-CMAY 0 37.35 0.00 0.00 0.00 36.93 -0.42
FFBL-MAR FFBL-MAR 93 36.55 36.18 36.35 36.00 36.01 -0.54
FFC-CAPR FFC-CAPR 0 106.95 0.00 0.00 0.00 106.06 -0.89
FFC-CMAR FFC-CMAR 0 105.76 0.00 0.00 0.00 104.88 -0.88
FFC-CMAY FFC-CMAY 0 108.43 0.00 0.00 0.00 107.53 -0.90
FFC-MAR FFC-MAR 14 105.31 105.10 105.35 104.50 105.35 0.04
FFL-MAR FFL-MAR 2786 27.09 27.00 27.60 26.80 27.03 -0.06
GATM-CAPR GATM-CAPR 0 56.74 0.00 0.00 0.00 55.80 -0.94
GATM-CMAR GATM-CMAR 0 56.11 0.00 0.00 0.00 55.18 -0.93
GATM-CMAY GATM-CMAY 0 57.53 0.00 0.00 0.00 56.57 -0.96
GATM-MAR GATM-MAR 86 56.50 56.50 56.50 54.98 55.25 -1.25
HASCOL-MAR HASCOL-MAR 8 131.50 130.02 131.46 127.54 129.01 -2.49
HBL-CAPR HBL-CAPR 0 137.68 0.00 0.00 0.00 137.85 0.17
HBL-CMAR HBL-CMAR 0 136.15 0.00 0.00 0.00 136.31 0.16
HBL-CMAY HBL-CMAY 0 139.59 0.00 0.00 0.00 139.77 0.18
HBL-MARB HBL-MARB 225 136.10 135.55 137.48 134.22 136.16 0.06
HMB-MARB HMB-MARB 0 40.14 0.00 0.00 0.00 39.97 -0.17
HUBC-CAPR HUBC-CAPR 0 80.84 0.00 0.00 0.00 79.05 -1.79
HUBC-CMAR HUBC-CMAR 0 79.94 0.00 0.00 0.00 78.17 -1.77
HUBC-CMAY HUBC-CMAY 0 81.97 0.00 0.00 0.00 80.15 -1.82
HUBC-MAR HUBC-MAR 65 80.02 79.00 79.00 77.99 78.09 -1.93
ISL-CAPR ISL-CAPR 0 63.18 0.00 0.00 0.00 63.13 -0.05
ISL-CMAR ISL-CMAR 0 62.48 0.00 0.00 0.00 62.43 -0.05
ISL-CMAY ISL-CMAY 0 64.06 0.00 0.00 0.00 64.01 -0.05
ISL-MAR ISL-MAR 2637 62.48 62.45 63.90 60.85 62.52 0.04
KAPCO-MAR KAPCO-MAR 2 44.50 44.49 44.49 44.49 44.49 -0.01
KEL-CAPR KEL-CAPR 0 5.80 0.00 0.00 0.00 5.69 -0.11
KEL-CMAR KEL-CMAR 0 5.73 0.00 0.00 0.00 5.63 -0.10
KEL-CMAY KEL-CMAY 0 5.88 0.00 0.00 0.00 5.77 -0.11
KEL-MAR KEL-MAR 208 5.73 5.77 5.77 5.62 5.68 -0.05
LOTCHEM-CAPR LOTCHEM-CAPR 0 14.02 0.00 0.00 0.00 13.92 -0.10
LOTCHEM-CMAR LOTCHEM-CMAR 0 13.87 0.00 0.00 0.00 13.77 -0.10
LOTCHEM-CMAY LOTCHEM-CMAY 0 14.22 0.00 0.00 0.00 14.12 -0.10
LOTCHEM-MAR LOTCHEM-MAR 1304 13.86 13.71 13.89 13.60 13.79 -0.07
LUCK-CAPR LUCK-CAPR 0 441.59 0.00 0.00 0.00 439.55 -2.04
LUCK-CMAR LUCK-CMAR 0 436.68 0.00 0.00 0.00 434.65 -2.03
LUCK-CMAY LUCK-CMAY 0 447.73 0.00 0.00 0.00 445.67 -2.06
LUCK-MAR LUCK-MAR 950 436.64 435.00 440.00 428.00 434.32 -2.32
MCB-CAPR MCB-CAPR 0 198.87 0.00 0.00 0.00 199.03 0.16
MCB-CMAR MCB-CMAR 0 196.66 0.00 0.00 0.00 196.81 0.15
MCB-CMAY MCB-CMAY 0 201.64 0.00 0.00 0.00 201.80 0.16
MCB-MARB MCB-MARB 2 196.00 194.51 196.00 194.51 196.00 0.00
MEBL-MARB MEBL-MARB 0 94.25 0.00 0.00 0.00 95.79 1.54
MLCF-CAPR MLCF-CAPR 0 39.85 0.00 0.00 0.00 39.36 -0.49
MLCF-CMAR MLCF-CMAR 0 39.41 0.00 0.00 0.00 38.92 -0.49
MLCF-CMAY MLCF-CMAY 0 40.41 0.00 0.00 0.00 39.91 -0.50
MLCF-MAR MLCF-MAR 4647 39.37 39.64 39.74 38.80 38.90 -0.47
MUGHAL-MAR MUGHAL-MAR 332 37.36 37.05 39.22 37.05 38.32 0.96
NBP-CAPR NBP-CAPR 0 41.43 0.00 0.00 0.00 40.76 -0.67
NBP-CMAR NBP-CMAR 0 40.96 0.00 0.00 0.00 40.30 -0.66
NBP-CMAY NBP-CMAY 0 42.00 0.00 0.00 0.00 41.33 -0.67
NBP-MAR NBP-MAR 180 41.17 40.71 40.79 40.11 40.68 -0.49
NCL-CAPR NCL-CAPR 0 51.74 0.00 0.00 0.00 51.73 -0.01
NCL-CMAR NCL-CMAR 0 51.17 0.00 0.00 0.00 51.15 -0.02
NCL-CMAY NCL-CMAY 0 52.46 0.00 0.00 0.00 52.45 -0.01
NCL-MAR NCL-MAR 325 51.13 51.29 51.77 50.25 51.19 0.06
NETSOL-MAR NETSOL-MAR 224 82.01 81.74 83.25 81.02 81.62 -0.39
NML-CAPR NML-CAPR 0 134.51 0.00 0.00 0.00 134.38 -0.13
NML-CMAR NML-CMAR 0 133.01 0.00 0.00 0.00 132.88 -0.13
NML-CMAY NML-CMAY 0 136.38 0.00 0.00 0.00 136.25 -0.13
NML-MAR NML-MAR 21 132.77 132.00 132.00 131.00 131.83 -0.94
NRSL-MAR NRSL-MAR 0 7.36 0.00 0.00 0.00 7.23 -0.13
OGDC-CAPR OGDC-CAPR 0 145.07 0.00 0.00 0.00 143.71 -1.36
OGDC-CMAR OGDC-CMAR 0 143.46 0.00 0.00 0.00 142.11 -1.35
OGDC-CMAY OGDC-CMAY 0 147.09 0.00 0.00 0.00 145.71 -1.38
OGDC-MAR OGDC-MAR 932 143.21 143.60 143.90 141.20 142.17 -1.04
PAEL-CAPR PAEL-CAPR 0 24.91 0.00 0.00 0.00 24.36 -0.55
PAEL-CMAR PAEL-CMAR 0 24.63 0.00 0.00 0.00 24.09 -0.54
PAEL-CMAY PAEL-CMAY 0 25.25 0.00 0.00 0.00 24.70 -0.55
PAEL-MAR PAEL-MAR 10731 24.67 24.70 24.70 23.90 24.04 -0.63
PIBTL-MAR PIBTL-MAR 265 9.90 9.80 9.99 9.69 9.86 -0.04
PIOC-CAPR PIOC-CAPR 0 36.18 0.00 0.00 0.00 36.22 0.04
PIOC-CMAR PIOC-CMAR 0 35.77 0.00 0.00 0.00 35.82 0.05
PIOC-CMAY PIOC-CMAY 0 36.68 0.00 0.00 0.00 36.73 0.05
PIOC-MAR PIOC-MAR 404 35.69 35.28 36.85 35.02 35.92 0.23
POL-MAR POL-MAR 41 437.03 441.20 447.00 441.20 445.33 8.30
POWER-CAPR POWER-CAPR 0 7.95 0.00 0.00 0.00 7.86 -0.09
POWER-CMAR POWER-CMAR 0 7.86 0.00 0.00 0.00 7.77 -0.09
POWER-CMAY POWER-CMAY 0 8.06 0.00 0.00 0.00 7.97 -0.09
POWER-MAR POWER-MAR 20 7.90 7.73 7.84 7.70 7.79 -0.11
PPL-CAPR PPL-CAPR 0 181.05 0.00 0.00 0.00 181.20 0.15
PPL-CMAR PPL-CMAR 0 179.04 0.00 0.00 0.00 179.18 0.14
PPL-CMAY PPL-CMAY 0 183.57 0.00 0.00 0.00 183.73 0.16
PPL-MAR PPL-MAR 253 178.80 179.45 181.49 179.02 179.23 0.43
PRL-CAPR PRL-CAPR 0 22.43 0.00 0.00 0.00 22.35 -0.08
PRL-CMAR PRL-CMAR 0 22.18 0.00 0.00 0.00 22.10 -0.08
PRL-CMAY PRL-CMAY 0 22.74 0.00 0.00 0.00 22.66 -0.08
PRL-MAR PRL-MAR 71 22.20 22.06 22.29 22.00 22.03 -0.17
PSO-CAPR PSO-CAPR 0 214.58 0.00 0.00 0.00 213.01 -1.57
PSO-CMAR PSO-CMAR 0 212.19 0.00 0.00 0.00 210.63 -1.56
PSO-CMAY PSO-CMAY 0 217.57 0.00 0.00 0.00 215.97 -1.60
PSO-MAR PSO-MAR 172 212.05 211.40 212.50 210.01 210.66 -1.39
PTC-MAR PTC-MAR 4 9.52 9.46 9.85 9.37 9.54 0.02
SEARL-MAR SEARL-MAR 662 234.85 236.11 236.99 228.00 229.87 -4.98
SNGP-MAR SNGP-MAR 3365 69.26 69.60 69.90 66.13 68.17 -1.09
SPL-MAR SPL-MAR 1 21.41 20.34 20.34 20.34 20.34 -1.07
SSGC-MAR SSGC-MAR 1528 20.97 20.97 21.04 20.05 20.50 -0.47
STCL-MAR STCL-MAR 1857 13.53 13.32 13.40 12.89 13.00 -0.53
STPL-CMAY STPL-CMAY 0 19.75 0.00 0.00 0.00 19.30 -0.45
STPL-MAR STPL-MAR 858 19.16 19.25 19.30 18.75 18.81 -0.35
SYS-MAR SYS-MAR 0 106.07 0.00 0.00 0.00 104.66 -1.41
TRG-CAPR TRG-CAPR 0 24.05 0.00 0.00 0.00 23.88 -0.17
TRG-CMAR TRG-CMAR 0 23.79 0.00 0.00 0.00 23.62 -0.17
TRG-CMAY TRG-CMAY 0 24.39 0.00 0.00 0.00 24.22 -0.17
TRG-MAR TRG-MAR 10310 23.80 23.80 24.02 23.20 23.61 -0.19
UBL-CAPR UBL-CAPR 0 138.48 0.00 0.00 0.00 138.75 0.27
UBL-CMAR UBL-CMAR 0 136.94 0.00 0.00 0.00 137.21 0.27
UBL-CMAY UBL-CMAY 0 140.41 0.00 0.00 0.00 140.69 0.28
UBL-MARB UBL-MARB 70 136.48 136.84 137.50 135.15 137.00 0.52
UNITY-MARB UNITY-MARB 2518 13.15 13.01 13.01 12.65 12.74 -0.41

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