Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 26-12-2017

Karachi, December 26, 2017 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 46.29 0.00 48.32 0.00 48.32 2.03
AKBL-CDEC AKBL-CDEC 0 18.92 0.00 18.83 0.00 18.83 -0.09
AKBL-CFEB AKBL-CFEB 0 19.21 0.00 19.12 0.00 19.12 -0.09
AKBL-CJAN AKBL-CJAN 0 19.07 0.00 18.97 0.00 18.97 -0.10
AKBL-DEC AKBL-DEC 8 18.87 18.60 18.95 18.60 18.95 0.08
AKBL-JAN AKBL-JAN 30 18.87 19.79 19.79 19.60 19.70 0.83
ASTL-CDEC ASTL-CDEC 0 87.36 0.00 91.62 0.00 91.62 4.26
ASTL-CFEB ASTL-CFEB 0 88.71 0.00 93.04 0.00 93.04 4.33
ASTL-CJAN ASTL-CJAN 0 88.02 0.00 92.32 0.00 92.32 4.30
ASTL-DEC ASTL-DEC 127 84.44 86.01 88.66 85.50 88.66 4.22
ATRL-CDEC ATRL-CDEC 0 231.09 0.00 230.60 0.00 230.60 -0.49
ATRL-CFEB ATRL-CFEB 0 234.67 0.00 234.18 0.00 234.18 -0.49
ATRL-CJAN ATRL-CJAN 0 232.85 0.00 232.36 0.00 232.36 -0.49
ATRL-DEC ATRL-DEC 5550 230.77 232.50 237.40 228.51 230.43 -0.34
ATRL-JAN ATRL-JAN 3680 230.77 234.61 238.35 229.01 231.22 0.45
BAFL-CDEC BAFL-CDEC 0 41.69 0.00 41.97 0.00 41.97 0.28
BAFL-CFEB BAFL-CFEB 0 42.34 0.00 42.62 0.00 42.62 0.28
BAFL-CJAN BAFL-CJAN 0 42.01 0.00 42.29 0.00 42.29 0.28
BAFL-DEC BAFL-DEC 174 41.69 41.65 42.00 40.75 41.97 0.28
BAFL-JAN BAFL-JAN 20 41.69 0.00 41.69 41.69 41.69 0.00
BOP-CDEC BOP-CDEC 0 8.33 0.00 8.22 0.00 8.22 -0.11
BOP-CFEB BOP-CFEB 0 8.46 0.00 8.35 0.00 8.35 -0.11
BOP-CJAN BOP-CJAN 0 8.40 0.00 8.28 0.00 8.28 -0.12
BOP-DEC BOP-DEC 26136 8.36 8.25 8.34 8.12 8.22 -0.14
BOP-JAN BOP-JAN 25438 8.36 8.35 9.29 8.18 8.26 -0.10
CSAP-CDEC CSAP-CDEC 0 121.24 0.00 121.36 0.00 121.36 0.12
DGKC-CDEC DGKC-CDEC 0 121.37 0.00 123.53 0.00 123.53 2.16
DGKC-CFEB DGKC-CFEB 0 123.25 0.00 125.45 0.00 125.45 2.20
DGKC-CJAN DGKC-CJAN 0 122.30 0.00 124.47 0.00 124.47 2.17
DGKC-DEC DGKC-DEC 2791 121.75 121.49 127.40 119.99 123.39 1.64
DGKC-JAN DGKC-JAN 2517 121.75 122.00 127.83 120.55 124.14 2.39
EFERT-CDEC EFERT-CDEC 0 66.26 0.00 66.28 0.00 66.28 0.02
EFERT-CFEB EFERT-CFEB 0 67.29 0.00 67.31 0.00 67.31 0.02
EFERT-CJAN EFERT-CJAN 0 66.77 0.00 66.79 0.00 66.79 0.02
EFERT-DEC EFERT-DEC 2877 66.07 66.00 66.60 65.00 66.00 -0.07
EFERT-JAN EFERT-JAN 2830 66.07 66.49 66.90 65.01 66.50 0.43
EFOODS-CDEC EFOODS-CDEC 0 75.15 0.00 77.68 0.00 77.68 2.53
EFOODS-CFEB EFOODS-CFEB 0 76.31 0.00 78.88 0.00 78.88 2.57
EFOODS-CJAN EFOODS-CJAN 0 75.72 0.00 78.27 0.00 78.27 2.55
EFOODS-DEC EFOODS-DEC 2680 74.79 74.00 78.48 73.90 77.28 2.49
EFOODS-JAN EFOODS-JAN 2149 74.79 74.69 77.30 73.90 76.65 1.86
ENGRO-CDEC ENGRO-CDEC 0 277.83 0.00 275.21 0.00 275.21 -2.62
ENGRO-CFEB ENGRO-CFEB 0 282.13 0.00 279.47 0.00 279.47 -2.66
ENGRO-CJAN ENGRO-CJAN 0 279.94 0.00 277.30 0.00 277.30 -2.64
ENGRO-DEC ENGRO-DEC 1506 277.24 275.00 279.00 272.99 274.65 -2.59
ENGRO-JAN ENGRO-JAN 1019 277.24 275.90 280.50 274.51 275.89 -1.35
FCCL-CDEC FCCL-CDEC 0 22.60 0.00 23.71 0.00 23.71 1.11
FCCL-CFEB FCCL-CFEB 0 22.95 0.00 24.08 0.00 24.08 1.13
FCCL-CJAN FCCL-CJAN 0 22.77 0.00 23.89 0.00 23.89 1.12
FCCL-DEC FCCL-DEC 1410 22.64 23.00 23.77 22.55 23.77 1.13
FCCL-JAN FCCL-JAN 808 22.64 23.68 23.77 23.30 23.75 1.11
FFBL-CDEC FFBL-CDEC 0 34.30 0.00 34.64 0.00 34.64 0.34
FFBL-CFEB FFBL-CFEB 0 34.83 0.00 35.18 0.00 35.18 0.35
FFBL-CJAN FFBL-CJAN 0 34.56 0.00 34.90 0.00 34.90 0.34
FFBL-DEC FFBL-DEC 3479 34.29 34.10 34.98 34.10 34.80 0.51
FFBL-JAN FFBL-JAN 3439 34.29 34.35 35.00 34.15 34.24 -0.05
FFC-CDEC FFC-CDEC 0 77.01 0.00 76.65 0.00 76.65 -0.36
FFC-CFEB FFC-CFEB 0 78.20 0.00 77.83 0.00 77.83 -0.37
FFC-CJAN FFC-CJAN 0 77.60 0.00 77.23 0.00 77.23 -0.37
FFC-DEC FFC-DEC 1072 77.18 76.60 77.20 76.07 76.64 -0.54
FFC-JAN FFC-JAN 1192 77.18 77.20 77.50 76.85 77.06 -0.12
GATM-CDEC GATM-CDEC 0 35.82 0.00 37.05 0.00 37.05 1.23
GATM-CFEB GATM-CFEB 0 36.37 0.00 37.63 0.00 37.63 1.26
GATM-CJAN GATM-CJAN 0 36.09 0.00 37.33 0.00 37.33 1.24
GATM-DEC GATM-DEC 416 35.51 36.00 37.28 36.00 36.95 1.44
GATM-JAN GATM-JAN 194 35.51 36.50 37.28 36.50 37.28 1.77
HBL-CDEC HBL-CDEC 0 170.36 0.00 171.18 0.00 171.18 0.82
HBL-CFEB HBL-CFEB 0 172.99 0.00 173.83 0.00 173.83 0.84
HBL-CJAN HBL-CJAN 0 171.65 0.00 172.48 0.00 172.48 0.83
HBL-DEC HBL-DEC 20 170.09 170.00 171.45 168.70 171.09 1.00
HBL-JAN HBL-JAN 10 170.09 171.98 171.98 171.00 171.14 1.05
HUBC-CDEC HUBC-CDEC 0 91.55 0.00 90.78 0.00 90.78 -0.77
HUBC-CFEB HUBC-CFEB 0 92.97 0.00 92.18 0.00 92.18 -0.79
HUBC-CJAN HUBC-CJAN 0 92.25 0.00 91.47 0.00 91.47 -0.78
HUBC-DEC HUBC-DEC 1 91.98 90.00 90.00 90.00 90.00 -1.98
HUBC-JAN HUBC-JAN 2 91.98 90.00 90.00 90.00 90.00 -1.98
ISL-CDEC ISL-CDEC 0 97.46 0.00 99.23 0.00 99.23 1.77
ISL-CFEB ISL-CFEB 0 98.97 0.00 100.77 0.00 100.77 1.80
ISL-CJAN ISL-CJAN 0 98.21 0.00 99.98 0.00 99.98 1.77
ISL-DEC ISL-DEC 6939 97.39 98.00 101.90 95.50 99.08 1.69
ISL-JAN ISL-JAN 3802 97.39 99.50 102.25 96.00 99.48 2.09
KEL-CDEC KEL-CDEC 0 6.36 0.00 6.34 0.00 6.34 -0.02
KEL-CFEB KEL-CFEB 0 6.46 0.00 6.44 0.00 6.44 -0.02
KEL-CJAN KEL-CJAN 0 6.41 0.00 6.39 0.00 6.39 -0.02
KEL-DEC KEL-DEC 14833 6.35 6.31 6.47 6.25 6.35 0.00
KEL-JAN KEL-JAN 14162 6.35 6.34 6.50 6.25 6.39 0.04
MCB-CDEC MCB-CDEC 0 202.79 0.00 200.33 0.00 200.33 -2.46
MCB-CFEB MCB-CFEB 0 205.93 0.00 203.43 0.00 203.43 -2.50
MCB-CJAN MCB-CJAN 0 204.33 0.00 201.85 0.00 201.85 -2.48
MCB-DEC MCB-DEC 9 202.51 201.00 201.00 199.41 199.96 -2.55
MCB-JAN MCB-JAN 68 202.51 201.00 201.00 200.00 201.00 -1.51
MLCF-CDEC MLCF-CDEC 0 68.89 0.00 70.09 0.00 70.09 1.20
MLCF-CFEB MLCF-CFEB 0 69.95 0.00 71.17 0.00 71.17 1.22
MLCF-CJAN MLCF-CJAN 0 69.41 0.00 70.62 0.00 70.62 1.21
MLCF-DEC MLCF-DEC 954 68.31 69.00 71.31 68.75 70.36 2.05
MLCF-JAN MLCF-JAN 1088 68.31 69.80 71.50 69.80 70.66 2.35
NBP-CDEC NBP-CDEC 0 46.78 0.00 46.30 0.00 46.30 -0.48
NBP-CFEB NBP-CFEB 0 47.50 0.00 47.01 0.00 47.01 -0.49
NBP-CJAN NBP-CJAN 0 47.13 0.00 46.65 0.00 46.65 -0.48
NBP-DEC NBP-DEC 2255 46.71 46.20 46.60 46.05 46.17 -0.54
NBP-JAN NBP-JAN 2196 46.71 46.76 47.20 46.25 46.39 -0.32
NCL-CDEC NCL-CDEC 0 46.54 0.00 45.83 0.00 45.83 -0.71
NCL-CFEB NCL-CFEB 0 47.26 0.00 46.54 0.00 46.54 -0.72
NCL-CJAN NCL-CJAN 0 46.89 0.00 46.18 0.00 46.18 -0.71
NCL-DEC NCL-DEC 1538 46.16 46.00 46.48 45.30 45.89 -0.27
NCL-JAN NCL-JAN 1357 46.16 46.00 46.85 45.50 45.58 -0.58
NML-CDEC NML-CDEC 0 146.60 0.00 145.75 0.00 145.75 -0.85
NML-CFEB NML-CFEB 0 148.87 0.00 148.00 0.00 148.00 -0.87
NML-CJAN NML-CJAN 0 147.71 0.00 146.85 0.00 146.85 -0.86
NML-DEC NML-DEC 823 146.44 145.50 147.77 144.52 145.35 -1.09
NML-JAN NML-JAN 610 146.44 146.50 147.30 144.61 145.70 -0.74
OGDC-CDEC OGDC-CDEC 0 162.41 0.00 160.22 0.00 160.22 -2.19
OGDC-CFEB OGDC-CFEB 0 164.93 0.00 162.70 0.00 162.70 -2.23
OGDC-CJAN OGDC-CJAN 0 163.65 0.00 161.43 0.00 161.43 -2.22
OGDC-DEC OGDC-DEC 70 162.05 161.00 161.99 160.00 160.04 -2.01
OGDC-JAN OGDC-JAN 41 162.05 162.25 162.25 160.75 161.64 -0.41
PAEL-CDEC PAEL-CDEC 0 47.58 0.00 49.93 0.00 49.93 2.35
PAEL-CFEB PAEL-CFEB 0 48.32 0.00 50.70 0.00 50.70 2.38
PAEL-CJAN PAEL-CJAN 0 47.94 0.00 50.31 0.00 50.31 2.37
PAEL-DEC PAEL-DEC 13459 47.56 48.05 49.93 48.00 49.86 2.30
PAEL-JAN PAEL-JAN 9808 47.56 48.89 49.93 48.31 49.93 2.37
POWER-CDEC POWER-CDEC 0 8.70 0.00 9.04 0.00 9.04 0.34
POWER-CFEB POWER-CFEB 0 8.84 0.00 9.18 0.00 9.18 0.34
POWER-CJAN POWER-CJAN 0 8.77 0.00 9.11 0.00 9.11 0.34
POWER-DEC POWER-DEC 21326 8.58 8.70 9.14 8.50 9.04 0.46
POWER-JAN POWER-JAN 14700 8.58 8.58 9.04 8.51 8.89 0.31
PPL-CDEC PPL-CDEC 0 198.74 0.00 197.36 0.00 197.36 -1.38
PPL-CFEB PPL-CFEB 0 201.81 0.00 200.41 0.00 200.41 -1.40
PPL-CJAN PPL-CJAN 0 200.25 0.00 198.86 0.00 198.86 -1.39
PPL-DEC PPL-DEC 49 198.46 197.00 198.00 196.55 197.10 -1.36
PPL-JAN PPL-JAN 12 198.46 197.98 198.49 197.98 198.00 -0.46
PSO-CDEC PSO-CDEC 0 290.26 0.00 292.61 0.00 292.61 2.35
PSO-CFEB PSO-CFEB 0 294.75 0.00 297.14 0.00 297.14 2.39
PSO-CJAN PSO-CJAN 0 292.47 0.00 29 4.84 0.00 294.84 2.37
PSO-DEC PSO-DEC 2461 290.17 290.00 295.48 288.60 292.55 2.38
PSO-JAN PSO-JAN 2037 290.17 294.16 297.45 290.50 293.63 3.46
PTC-CDEC PTC-CDEC 0 12.59 0.00 12.36 0.00 12.36 -0.23
PTC-CFEB PTC-CFEB 0 12.79 0.00 12.55 0.00 12.55 -0.24
PTC-CJAN PTC-CJAN 0 12.69 0.00 12.45 0.00 12.45 -0.24
PTC-DEC PTC-DEC 20 12.55 12.50 12.50 12.45 12.45 -0.10
TPL-CDEC TPL-CDEC 0 7.25 0.00 7.16 0.00 7.16 -0.09
TREET-CDEC TREET-CDEC 0 36.13 0.00 36.14 0.00 36.14 0.01
TREET-CFEB TREET-CFEB 0 36.69 0.00 36.70 0.00 36.70 0.01
TREET-CJAN TREET-CJAN 0 36.41 0.00 36.42 0.00 36.42 0.01
TREET-DEC TR EET-DEC 629 36.17 36.30 36.79 35.82 36.03 -0.14
TRG-CDEC TRG-CDEC 0 29.22 0.00 29.79 0.00 29.79 0.57
TRG-CFEB TRG-CFEB 0 29.67 0.00 30.25 0.00 30.25 0.58
TRG-CJAN TRG-CJAN 0 29.44 0.00 30.02 0.00 30.02 0.58
TRG-DEC TRG-DEC 73073 29.18 29.30 30.50 28.67 29.77 0.59
TRG-JAN TRG-JAN 49678 29.18 29.44 30.63 28.81 29.93 0.75
UBL-CDEC UBL-CDEC 0 183.11 0.00 179.36 0.00 179.36 -3.75
UBL-CFEB UBL-CFEB 0 185.94 0.00 182.14 0.00 182.14 -3.80
UBL-CJAN UBL-CJAN 0 184.50 0.00 180.73 0.00 180.73 -3.77
UBL-DEC UBL-DEC 206 182.54 179.91 180.59 179.00 180.20 -2.34
UBL-JAN UBL-JAN 202 182.54 180.00 181.00 180.00 180.46 -2.08

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