Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 21-06-2018

Karachi, June 21, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-JUN AICL-JUN 0 51.10 0.00 51.12 0.00 51.12 0.02
AKBL-CAUG AKBL-CAUG 0 23.56 0.00 23.28 0.00 23.28 -0.28
AKBL-CJUL AKBL-CJUL 0 23.31 0.00 23.04 0.00 23.04 -0.27
AKBL-CJUN AKBL-CJUN 0 23.12 0.00 22.85 0.00 22.85 -0.27
AKBL-JUN AKBL-JUN 18 23.19 23.24 23.24 23.00 23.00 -0.19
ASL-JUN ASL-JUN 812 16.15 16.18 16.18 15.60 16.09 -0.06
ATRL-CAUG ATRL-CAUG 0 224.03 0.00 219.05 0.00 219.05 -4.98
ATRL-CJUL ATRL-CJUL 0 221.71 0.00 216.78 0.00 216.78 -4.93
ATRL-CJUN ATRL-CJUN 0 219.86 0.00 214.96 0.00 214.96 -4.90
ATRL-JUN ATRL-JUN 2126 219.84 217.00 219.98 213.13 215.31 -4.53
BAFL-CAUG BAFL-CAUG 0 54.75 0.00 54.38 0.00 54.38 -0.37
BAFL-CJUL BAFL-CJUL 0 54.18 0.00 53.81 0.00 53.81 -0.37
BAFL-CJUN BAFL-CJUN 0 53.73 0.00 53.36 0.00 53.36 -0.37
BAFL-JUN BAFL-JUN 3 53.55 53.40 54.00 53.40 53.58 0.03
BAHL-JUN BAHL-JUN 0 84.83 0.00 83.23 0.00 83.23 -1.60
BOP-CAUG BOP-CAUG 0 13.30 0.00 13.06 0.00 13.06 -0.24
BOP-CJUL BOP-CJUL 0 13.16 0.00 12.93 0.00 12.93 -0.23
BOP-CJUN BOP-CJUN 0 13.05 0.00 12.82 0.00 12.82 -0.23
BOP-JUN BOP-JUN 3433 13.05 12.95 13.10 12.78 12.82 -0.23
BYCO-CAUG BYCO-CAUG 0 13.05 0.00 12.94 0.00 12.94 -0.11
BYCO-CJUN BYCO-CJUN 0 12.81 0.00 12.70 0.00 12.70 -0.11
BYCO-JUN BYCO-JUN 1899 12.80 12.72 12.85 12.60 12.74 -0.06
CHCC-JUN CHCC-JUN 3 108.15 108.25 108.25 103.85 103.85 -4.30
DGKC-CAUG DGKC-CAUG 0 120.95 0.00 118.49 0.00 118.49 -2.46
DGKC-CJUL DGKC-CJUL 0 119.70 0.00 117.27 0.00 117.27 -2.43
DGKC-CJUN DGKC-CJUN 0 118.70 0.00 116.29 0.00 116.29 -2.41
DGKC-JUN DGKC-JUN 4112 118.52 117.03 118.24 114.80 116.28 -2.24
DOL-JUN DOL-JUN 1036 21.13 20.90 20.90 20.28 20.58 -0.55
EFERT-CAUG EFERT-CAUG 0 78.42 0.00 78.26 0.00 78.26 -0.16
EFERT-CJUL EFERT-CJUL 0 77.61 0.00 77.45 0.00 77.45 -0.16
EFERT-CJUN EFERT-CJUN 0 76.96 0.00 76.80 0.00 76.80 -0.16
EFERT-JUN EFERT-JUN 249 76.89 76.50 77.49 75.50 76.60 -0.29
EFOODS-CAUG EFOODS-CAUG 0 93.25 0.00 92.18 0.00 92.18 -1.07
EFOODS-CJUL EFOODS-CJUL 0 92.29 0.00 91.22 0.00 91.22 -1.07
EFOODS-CJUN EFOODS-CJUN 0 91.52 0.00 90.46 0.00 90.46 -1.06
EFOODS-JUN EFOODS-JUN 93 91.68 91.25 92.40 90.00 90.41 -1.27
ENGRO-CAUG ENGRO-CAUG 0 324.05 0.00 321.29 0.00 321.29 -2.76
ENGRO-CJUL ENGRO-CJUL 0 320.70 0.00 317.96 0.00 317.96 -2.74
ENGRO-CJUN ENGRO-CJUN 0 318.03 0.00 315.30 0.00 315.30 -2.73
ENGRO-JUN ENGRO-JUN 508 318.32 314.97 317.90 313.00 315.71 -2.61
EPCL-JUN EPCL-JUN 2181 34.43 33.99 34.16 33.50 33.91 -0.52
FCCL-CAUG FCCL-CAUG 0 24.38 0.00 24.29 0.00 24.29 -0.09
FCCL-CJUL FCCL-CJUL 0 24.12 0.00 24.04 0.00 24.04 -0.08
FCCL-CJUN FCCL-CJUN 0 23.92 0.00 23.84 0.00 23.84 -0.08
FCCL-JUN FCCL-JUN 2469 23.90 23.80 24.20 23.40 23.80 -0.10
FFBL-CAUG FFBL-CAUG 0 40.27 0.00 39.43 0.00 39.43 -0.84
FFBL-CJUL FFBL-CJUL 0 39.85 0.00 39.02 0.00 39.02 -0.83
FFBL-CJUN FFBL-CJUN 0 39.52 0.00 38.69 0.00 38.69 -0.83
FFBL-JUN FFBL-JUN 69 39.58 38.62 39.25 37.66 38.98 -0.60
FFC-CAUG FFC-CAUG 0 102.31 0.00 101.41 0.00 101.41 -0.90
FFC-CJUL FFC-CJUL 0 101.26 0.00 100.36 0.00 100.36 -0.90
FFC-CJUN FFC-CJUN 0 100.41 0.00 99.52 0.00 99.52 -0.89
FFC-JUN FFC-JUN 584 100.49 99.30 100.00 99.16 99.35 -1.14
HBL-CAUG HBL-CAUG 0 177.27 0.00 171.34 0.00 171.34 -5.93
HBL-CJUL HBL-CJUL 0 175.44 0.00 169.56 0.00 169.56 -5.88
HBL-CJUN HBL-CJUN 0 173.97 0.00 168.14 0.00 168.14 -5.83
HBL-JUN HBL-JUN 428 174.25 172.00 172.06 167.10 168.32 -5.93
HMB-JUN HMB-JUN 0 42.49 0.00 40.44 0.00 40.44 -2.05
HUBC-CAUG HUBC-CAUG 0 100.57 0.00 99.26 0.00 99.26 -1.31
HUBC-CJUL HUBC-CJUL 0 99.53 0.00 98.23 0.00 98.23 -1.30
HUBC-CJUN HUBC-CJUN 0 98.70 0.00 97.41 0.00 97.41 -1.29
HUBC-JUN HUBC-JUN 0 98.73 0.00 97.43 0.00 97.43 -1.30
INIL-JUN INIL-JUN 19 233.05 230.00 231.40 227.50 228.00 -5.05
ISL-CAUG ISL-CAUG 0 102.07 0.00 103.25 0.00 103.25 1.18
ISL-CJUL ISL-CJUL 0 101.01 0.00 102.18 0.00 102.18 1.17
ISL-CJUN ISL-CJUN 0 100.17 0.00 101.32 0.00 101.32 1.15
ISL-JUN ISL-JUN 3189 100.49 99.40 102.60 98.15 101.38 0.89
KAPCO-CAUG KAPCO-CAUG 0 59.34 0.00 58.92 0.00 58.92 -0.42
KAPCO-CJUL KAPCO-CJUL 0 58.73 0.00 58.31 0.00 58.31 -0.42
KAPCO-CJUN KAPCO-CJUN 0 58.24 0.00 57.82 0.00 57.82 -0.42
KAPCO-JUN KAPCO-JUN 0 58.25 0.00 57.84 0.00 57.84 -0.41
KEL-CAUG KEL-CAUG 0 5.76 0.00 5.62 0.00 5.62 -0.14
KEL-CJUL KEL-CJUL 0 5.70 0.00 5.56 0.00 5.56 -0.14
KEL-CJUN KEL-CJUN 0 5.66 0.00 5.51 0.00 5.51 -0.15
KEL-JUN KEL-JUN 1526 5.69 5.64 5.64 5.51 5.52 -0.17
LOADS-CAUG LOADS-CAUG 0 33.26 0.00 32.19 0.00 32.19 -1.07
LOADS-CJUL LOADS-CJUL 0 32.91 0.00 31.85 0.00 31.85 -1.06
LOADS-CJUN LOADS-CJUN 0 32.64 0.00 31.59 0.00 31.59 -1.05
LOADS-JUN LOADS-JUN 8 32.64 32.99 33.00 32.00 32.00 -0.64
LOTCHEM-JUN LOTCHEM-JUN 1303 12.40 12.25 12.57 12.15 12.35 -0.05
LUCK-CAUG LUCK-CAUG 0 529.90 0.00 523.10 0.00 523.10 -6.80
LUCK-CJUL LUCK-CJUL 0 524.42 0.00 517.68 0.00 517.68 -6.74
LUCK-CJUN LUCK-CJUN 0 520.04 0.00 513.34 0.00 513.34 -6.70
LUCK-JUN LUCK-JUN 224 520.33 511.99 518.00 502.50 512.27 -8.06
MCB-CAUG MCB-CAUG 0 202.62 0.00 202.38 0.00 202.38 -0.24
MCB-CJUL MCB-CJUL 0 200.52 0.00 200.29 0.00 200.29 -0.23
MCB-CJUN MCB-CJUN 0 198.85 0.00 198.61 0.00 198.61 -0.24
MCB-JUN MCB-JUN 30 198.80 197.30 201.50 197.00 199.00 0.20
MLCF-CAUG MLCF-CAUG 0 58.31 0.00 55.36 0.00 55.36 -2.95
MLCF-CJUL MLCF-CJUL 0 57.70 0.00 54.78 0.00 54.78 -2.92
MLCF-CJUN MLCF-CJUN 0 57.22 0.00 54.32 0.00 54.32 -2.90
MLCF-JUN MLCF-JUN 3501 57.22 55.90 55.90 54.36 54.39 -2.83
MUGHAL-CAUG MUGHAL-CAUG 0 61.30 0.00 59.38 0.00 59.38 -1.92
MUGHAL-CJUL MUGHAL-CJUL 0 60.67 0.00 58.77 0.00 58.77 -1.90
MUGHAL-CJUN MUGHAL-CJUN 0 60.16 0.00 58.27 0.00 58.27 -1.89
MUGHAL-JUN MUGHAL-JUN 30 60.18 60.00 60.50 58.25 58.25 -1.93
NBP-CAUG NBP-CAUG 0 49.99 0.00 49.65 0.00 49.65 -0.34
NBP-CJUL NBP-CJUL 0 49.47 0.00 49.13 0.00 49.13 -0.34
NBP-CJUN NBP-CJUN 0 49.06 0.00 48.72 0.00 48.72 -0.34
NBP-JUN NBP-JUN 17 49.64 49.00 49.45 48.70 49.45 -0.19
NCL-CAUG NCL-CAUG 0 49.40 0.00 48.14 0.00 48.14 -1.26
NCL-CJUL NCL-CJUL 0 48.89 0.00 47.64 0.00 47.64 -1.25
NCL-CJUN NCL-CJUN 0 48.49 0.00 47.24 0.00 47.24 -1.25
NCL-JUN NCL-JUN 71 48.44 48.00 48.10 47.00 47.43 -1.01
NML-CAUG NML-CAUG 0 151.15 0.00 149.50 0.00 149.50 -1.65
NML-CJUL NML-CJUL 0 149.59 0.00 147.95 0.00 147.95 -1.64
NML-CJUN NML-CJUN 0 148.34 0.00 146.71 0.00 146.71 -1.63
NML-JUN NML-JUN 155 147.64 145.01 148.25 145.01 146.81 -0.83
OGDC-CAUG OGDC-CAUG 0 164.51 0.00 163.04 0.00 163.04 -1.47
OGDC-CJUL OGDC-CJUL 0 162.82 0.00 161.35 0.00 161.35 -1.47
OGDC-CJUN OGDC-CJUN 0 161.46 0.00 160.00 0.00 160.00 -1.46
OGDC-JUN OGDC-JUN 88 161.33 162.00 162.00 159.99 160.11 -1.22
PAEL-CAUG PAEL-CAUG 0 36.42 0.00 36.48 0.00 36.48 0.06
PAEL-CJUL PAEL-CJUL 0 36.05 0.00 36.10 0.00 36.10 0.05
PAEL-CJUN PAEL-CJUN 0 35.75 0.00 35.80 0.00 35.80 0.05
PAEL-JUN PAEL-JUN 11242 35.63 35.30 36.55 34.75 35.75 0.12
PIBTL-JUNB PIBTL-JUNB 8178 10.97 11.00 11.97 11.00 11.97 1.00
PIOC-JUN PIOC-JUN 60 47.18 45.99 46.50 45.10 46.20 -0.98
POL-JUN POL-JUN 39 669.06 665.00 666.00 657.50 660.60 -8.46
POWER-CAUG POWER-CAUG 0 8.99 0.00 8.74 0.00 8.74 -0.25
POWER-CJUL POWER-CJUL 0 8.90 0.00 8.65 0.00 8.65 -0.25
POWER-CJUN POWER-CJUN 0 8.83 0.00 8.58 0.00 8.58 -0.25
POWER-JUN POWER-JUN 726 8.85 8.70 8.89 8.55 8.57 -0.28
PPL-CAUG PPL-CAUG 0 227.84 0.00 222.95 0.00 222.95 -4.89
PPL-CJUL PPL-CJUL 0 225.49 0.00 220.64 0.00 220.64 -4.85
PPL-CJUN PPL-CJUN 0 223.60 0.00 218.79 0.00 218.79 -4.81
PPL-JUN PPL-JUN 21 222.25 221.10 221.10 217.51 218.00 -4.25
PRL-CAUG PRL-CAUG 0 35.74 0.00 34.45 0.00 34.45 -1.29
PRL-CJUL PRL-CJUL 0 35.37 0.00 34.10 0.00 34.10 -1.27
PRL-CJUN PRL-CJUN 0 35.08 0.00 33.81 0.00 33.81 -1.27
PRL-JUN PRL-JUN 151 35.10 34.55 34.55 33.68 33.94 -1.16
PSO-CAUG PSO-CAUG 0 333.81 0.00 326.68 0.00 326.68 -7.13
PSO-CJUL PSO-CJUL 0 330.36 0.00 323.29 0.00 323.29 -7.07
PSO-CJUN PSO-CJUN 0 327.61 0.00 320.59 0.00 320.59 -7.02
PSO-JUN PSO-JUN 430 327.67 323.01 324.89 320.00 320.48 -7.19
PTC-JUN PTC-JUN 282 11.70 11.60 11.85 11.60 11.65 -0.05
SEARL-CAUG SEARL-CAUG 0 353.82 0.00 347.16 0.00 347.16 -6.66
SEARL-JUN SEARL-JUN 268 346.87 344.97 344.97 336.70 339.44 -7.43
SNGP-JUN SNGP-JUN 434 102.68 101.00 102.50 100.41 101.46 -1.22
SSGC-JUN SSGC-JUN 2151 35.49 35.10 35.11 34.35 34.61 -0.88
STCL-JUN STCL-JUN 171 22.60 22.24 22.47 21.87 22.05 -0.55
STPL-JUN STPL-JUN 575 14.37 14.14 14.30 13.90 14.13 -0.24
TREET-CAUG TREET-CAUG 0 37.31 0.00 36.00 0.00 36.00 -1.31
TREET-CJUL TREET-CJUL 0 36.93 0.00 35.62 0.00 35.62 -1.31
TREET-CJUN TREET-CJUN 0 36.62 0.00 35.32 0.00 35.32 -1.30
TREET-JUN TREET-JUN 643 36.50 36.50 36.50 34.97 35.60 -0.90
TRG-CAUG TRG-CAUG 0 31.39 0.00 31.20 0.00 31.20 -0.19
TRG-CJUL TRG-CJUL 0 31.06 0.00 30.87 0.00 30.87 -0.19
TRG-CJUN TRG-CJUN 0 30.80 0.00 30.61 0.00 30.61 -0.19
TRG-JUN TRG-JUN 32586 30.74 30.35 31.30 29.90 30.62 -0.12
UBL-CAUG UBL-CAUG 0 178.89 0.00 172.30 0.00 172.30 -6.59
UBL-CJUL UBL-CJUL 0 177.05 0.00 170.51 0.00 170.51 -6.54
UBL-CJUN UBL-CJUN 0 175.57 0.00 169.09 0.00 169.09 -6.48
UBL-JUN UBL-JUN 253 175.21 171.00 172.24 168.60 169.53 -5.68
WTL-JUN WTL-JUN 97 2.02 1.97 1.97 1.90 1.93 -0.09

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