Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 27-03-

Karachi, March 27, 2019 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-APR AICL-APR 0 40.25 0.00 0.00 0.00 41.53 1.28
AICL-MAR AICL-MAR 1 40.00 41.00 41.00 41.00 41.00 1.00
AKBL-APR AKBL-APR 2 20.31 21.30 21.30 21.30 21.30 0.99
AKBL-MARB AKBL-MARB 0 19.80 0.00 0.00 0.00 20.88 1.08
ASL-APR ASL-APR 425 9.68 9.89 10.20 9.85 9.95 0.27
ASL-MAR ASL-MAR 203 9.67 9.80 9.99 9.80 9.87 0.20
ASTL-APR ASTL-APR 9 40.46 42.46 42.46 41.90 42.46 2.00
ATRL-APR ATRL-APR 2792 108.33 108.51 113.74 108.51 113.74 5.41
ATRL-CAPR ATRL-CAPR 0 109.20 0.00 0.00 0.00 114.61 5.41
ATRL-CMAR ATRL-CMAR 0 107.98 0.00 0.00 0.00 113.32 5.34
ATRL-CMAY ATRL-CMAY 0 110.73 0.00 0.00 0.00 116.22 5.49
ATRL-MAR ATRL-MAR 2043 107.78 108.10 113.16 108.00 113.15 5.37
BAFL-APR BAFL-APR 0 47.63 0.00 0.00 0.00 47.90 0.27
BAFL-CAPR BAFL-CAPR 0 47.61 0.00 0.00 0.00 47.88 0.27
BAFL-CMAR BAFL-CMAR 0 47.08 0.00 0.00 0.00 47.34 0.26
BAFL-CMAY BAFL-CMAY 0 48.28 0.00 0.00 0.00 48.55 0.27
BAFL-MARB BAFL-MARB 2 47.10 0.00 47.10 47.10 47.10 0.00
BAHL-APR BAHL-APR 0 84.62 0.00 0.00 0.00 85.66 1.04
BAHL-CMAY BAHL-CMAY 0 85.77 0.00 0.00 0.00 86.83 1.06
BAHL-MAR BAHL-MAR 1 83.67 84.25 84.25 84.25 84.25 0.58
BOP-APR BOP-APR 36207 13.06 13.10 13.39 13.10 13.23 0.17
BOP-CAPR BOP-CAPR 0 13.14 0.00 0.00 0.00 13.29 0.15
BOP-CMAR BOP-CMAR 0 12.99 0.00 0.00 0.00 13.14 0.15
BOP-CMAY BOP-CMAY 0 13.32 0.00 0.00 0.00 13.47 0.15
BOP-MARB BOP-MARB 29591 12.96 13.00 13.24 12.98 13.13 0.17
BYCO-APR BYCO-APR 1155 8.02 8.15 8.40 8.15 8.36 0.34
BYCO-CMAR BYCO-CMAR 0 7.92 0.00 0.00 0.00 8.27 0.35
BYCO-MAR BYCO-MAR 1169 7.90 7.99 8.30 7.99 8.28 0.38
CHCC-APR CHCC-APR 192 61.98 62.90 64.25 62.50 63.86 1.88
CHCC-MAR CHCC-MAR 354 61.79 62.45 63.50 62.00 63.38 1.59
DCR-APR DCR-APR 0 11.65 0.00 0.00 0.00 11.84 0.19
DCR-MAR DCR-MAR 0 11.52 0.00 0.00 0.00 11.71 0.19
DGKC-APR DGKC-APR 5918 83.12 83.20 87.27 83.07 87.27 4.15
DGKC-CAPR DGKC-CAPR 0 84.17 0.00 0.00 0.00 88.34 4.17
DGKC-CMAR DGKC-CMAR 0 83.23 0.00 0.00 0.00 87.35 4.12
DGKC-CMAY DGKC-CMAY 0 85.35 0.00 0.00 0.00 89.58 4.23
DGKC-MAR DGKC-MAR 4799 83.23 83.00 87.39 82.81 87.11 3.88
DOL-APR DOL-APR 2190 20.16 20.20 21.15 20.16 21.05 0.89
DOL-CAPR DOL-CAPR 0 20.26 0.00 0.00 0.00 21.18 0.92
DOL-CMAR DOL-CMAR 0 20.03 0.00 0.00 0.00 20.95 0.92
DOL-CMAY DOL-CMAY 0 20.54 0.00 0.00 0.00 21.48 0.94
DOL-MAR DOL-MAR 2055 19.97 20.00 20.95 20.00 20.86 0.89
EFERT-APR EFERT-APR 2063 71.19 71.65 72.64 71.64 72.64 1.45
EFERT-CAPR EFERT-CAPR 0 71.63 0.00 0.00 0.00 73.05 1.42
EFERT-CMAR EFERT-CMAR 0 70.82 0.00 0.00 0.00 72.23 1.41
EFERT-CMAY EFERT-CMAY 0 72.63 0.00 0.00 0.00 74.08 1.45
EFERT-MAR EFERT-MAR 2092 70.78 70.89 72.10 70.89 72.00 1.22
EFOODS-APR EFOODS-APR 732 68.80 68.60 71.50 68.60 71.24 2.44
EFOODS-MAR EFOODS-MAR 633 68.17 68.20 70.91 68.20 70.67 2.50
ENGRO-APR ENGRO-APR 148 321.00 322.75 328.50 322.50 327.66 6.66
ENGRO-CAPR ENGRO-CAPR 0 325.13 0.00 0.00 0.00 330.99 5.86
ENGRO-CMAR ENGRO-CMAR 0 321.48 0.00 0.00 0.00 327.27 5.79
ENGRO-CMAY ENGRO-CMAY 0 329.70 0.00 0.00 0.00 335.65 5.95
ENGRO-MAR ENGRO-MAR 141 320.75 322.50 327.00 322.00 327.00 6.25
EPCL-APR EPCL-APR 568 35.49 35.50 36.52 35.50 36.48 0.99
EPCL-CAPR EPCL-CAPR 0 35.83 0.00 0.00 0.00 36.70 0.87
EPCL-CMAR EPCL-CMAR 0 35.43 0.00 0.00 0.00 36.28 0.85
EPCL-CMAY EPCL-CMAY 0 36.33 0.00 0.00 0.00 37.21 0.88
EPCL-MAR EPCL-MAR 1214 35.37 35.37 36.24 35.20 36.18 0.81
FABL-APR FABL-APR 0 23.82 0.00 0.00 0.00 23.86 0.04
FABL-MAR FABL-MAR 0 23.55 0.00 0.00 0.00 23.59 0.04
FATIMA-APR FATIMA-APR 0 31.30 0.00 0.00 0.00 31.50 0.20
FATIMA-MAR FATIMA-MAR 0 31.06 0.00 0.00 0.00 31.15 0.09
FCCL-APR FCCL-APR 3062 19.39 19.40 20.20 19.30 20.05 0.66
FCCL-CAPR FCCL-CAPR 0 19.54 0.00 0.00 0.00 20.25 0.71
FCCL-CMAR FCCL-CMAR 0 19.32 0.00 0.00 0.00 20.02 0.70
FCCL-CMAY FCCL-CMAY 0 19.82 0.00 0.00 0.00 20.54 0.72
FCCL-MARB FCCL-CMARB 3106 19.26 19.26 20.20 19.02 19.94 0.68
FFBL-APR FFBL-APR 14 34.70 35.52 36.13 35.50 35.95 1.25
FFBL-CAPR FFBL-CAPR 0 35.33 0.00 0.00 0.00 36.37 1.04
FFBL-CMAR FFBL-CMAR 0 34.94 0.00 0.00 0.00 35.96 1.02
FFBL-CMAY FFBL-CMAY 0 35.83 0.00 0.00 0.00 36.88 1.05
FFBL-MAR FFBL-MAR 42 34.89 34.89 35.90 34.89 35.53 0.64
FFC-APR FFC-APR 739 105.00 105.75 106.50 105.75 105.91 0.91
FFC-CAPR FFC-CAPR 0 105.38 0.00 0.00 0.00 106.54 1.16
FFC-CMAR FFC-CMAR 0 104.20 0.00 0.00 0.00 105.34 1.14
FFC-CMAY FFC-CMAY 0 106.86 0.00 0.00 0.00 108.04 1.18
FFC-MAR FFC-MAR 768 104.00 104.75 105.50 104.75 105.16 1.16
FFL-APR FFL-APR 2540 26.99 27.00 27.74 26.98 27.54 0.55
FFL-MAR FFL-MAR 3018 26.78 26.80 27.64 26.76 27.29 0.51
GATM-APR GATM-APR 30 55.96 56.50 56.50 56.50 56.50 0.54
GATM-CAPR GATM-CAPR 0 55.87 0.00 0.00 0.00 57.09 1.22
GATM-CMAR GATM-CMAR 0 55.24 0.00 0.00 0.00 56.45 1.21
GATM-CMAY GATM-CMAY 0 56.65 0.00 0.00 0.00 57.89 1.24
GATM-MAR GATM-MAR 59 55.50 55.95 56.35 55.95 56.30 0.80
HASCOL-APR HASCOL-APR 263 125.26 127.00 131.52 127.00 131.20 5.94
HASCOL-MAR HASCOL-MAR 204 123.98 126.50 130.17 126.50 129.88 5.90
HBL-APR HBL-APR 275 137.56 137.00 140.00 136.11 137.36 -0.20
HBL-CAPR HBL-CAPR 0 138.04 0.00 0.00 0.00 137.71 -0.33
HBL-CMAR HBL-CMAR 0 136.49 0.00 0.00 0.00 136.16 -0.33
HBL-CMAY HBL-CMAY 0 139.98 0.00 0.00 0.00 139.64 -0.34
HBL-MARB HBL-MARB 142 136.70 136.50 140.00 135.55 136.46 -0.24
HMB-APR HMB-APR 10 40.75 0.00 40.75 40.75 40.75 0.00
HMB-MARB HMB-MARB 0 39.96 0.00 0.00 0.00 40.18 0.22
HUBC-APR HUBC-APR 72 76.61 77.04 77.40 76.93 77.29 0.68
HUBC-CAPR HUBC-CAPR 0 76.58 0.00 0.00 0.00 76.73 0.15
HUBC-CMAR HUBC-CMAR 0 75.72 0.00 0.00 0.00 75.86 0.14
HUBC-CMAY HUBC-CMAY 0 77.66 0.00 0.00 0.00 77.80 0.14
HUBC-MAR HUBC-MAR 204 76.00 76.79 76.80 75.99 76.25 0.25
ISL-APR ISL-APR 4588 62.05 62.75 65.15 62.10 64.86 2.81
ISL-CAPR ISL-CAPR 0 62.92 0.00 0.00 0.00 65.85 2.93
ISL-CMAR ISL-CMAR 0 62.21 0.00 0.00 0.00 65.11 2.90
ISL-CMAY ISL-CMAY 0 63.80 0.00 0.00 0.00 66.78 2.98
ISL-MAR ISL-MAR 3988 62.01 62.01 65.11 62.00 64.79 2.78
KAPCO-APR KAPCO-APR 0 45.35 0.00 0.00 0.00 45.51 0.16
KAPCO-MAR KAPCO-MAR 6 44.95 45.50 45.50 44.50 44.50 -0.45
KEL-APR KEL-APR 11069 5.49 5.56 5.71 5.55 5.68 0.19
KEL-CAPR KEL-CAPR 0 5.52 0.00 0.00 0.00 5.69 0.17
KEL-CMAR KEL-CMAR 0 5.46 0.00 0.00 0.00 5.63 0.17
KEL-CMAY KEL-CMAY 0 5.60 0.00 0.00 0.00 5.77 0.17
KEL-MAR KEL-MAR 9545 5.48 5.52 5.68 5.50 5.63 0.15
LOTCHEM-APR LOTCHEM-APR 1722 13.90 14.18 14.75 14.18 14.68 0.78
LOTCHEM-CAPRLOTCHEM-CAPR 0 13.97 0.00 0.00 0.00 14.72 0.75
LOTCHEM-CMARLOTCHEM-CMAR 0 13.81 0.00 0.00 0.00 14.56 0.75
LOTCHEM-CMAYLOTCHEM-CMAY 0 14.17 0.00 0.00 0.00 14.93 0.76
LOTCHEM-MAR LOTCHEM-MAR 3048 13.79 13.85 14.65 13.80 14.55 0.76
LUCK-APR LUCK-APR 1009 419.85 420.90 439.00 420.00 436.77 16.92
LUCK-CAPR LUCK-CAPR 0 425.12 0.00 0.00 0.00 441.50 16.38
LUCK-CMAR LUCK-CMAR 0 420.34 0.00 0.00 0.00 436.53 16.19
LUCK-CMAY LUCK-CMAY 0 431.08 0.00 0.00 0.00 447.71 16.63
LUCK-MAR LUCK-MAR 881 420.43 421.00 438.00 419.16 436.54 16.11
MCB-APR MCB-APR 0 198.00 0.00 0.00 0.00 198.56 0.56
MCB-CAPR MCB-CAPR 0 200.10 0.00 0.00 0.00 198.48 -1.62
MCB-CMAR MCB-CMAR 0 197.85 0.00 0.00 0.00 196.25 -1.60
MCB-CMAY MCB-CMAY 0 202.91 0.00 0.00 0.00 201.27 -1.64
MCB-MARB MCB-MARB 0 197.93 0.00 0.00 0.00 196.33 -1.60
MEBL-APR MEBL-APR 0 96.68 0.00 0.00 0.00 98.51 1.83
MEBL-MARB MEBL-MARB 1 95.59 96.93 96.93 96.93 96.93 1.34
MLCF-APR MLCF-APR 4097 37.22 36.85 39.08 36.85 39.07 1.85
MLCF-CAPR MLCF-CAPR 0 37.41 0.00 0.00 0.00 39.26 1.85
MLCF-CMAR MLCF-CMAR 0 36.99 0.00 0.00 0.00 38.82 1.83
MLCF-CMAY MLCF-CMAY 0 37.94 0.00 0.00 0.00 39.81 1.87
MLCF-MAR MLCF-MAR 4629 36.93 36.50 38.77 36.50 38.76 1.83
MUGHAL-APR MUGHAL-APR 65 38.15 38.50 39.50 38.50 39.19 1.04
MUGHAL-MAR MUGHAL-MAR 36 37.95 38.65 39.00 38.40 38.88 0.93
NBP-APR NBP-APR 2407 40.67 40.70 41.54 40.70 41.36 0.69
NBP-CAPR NBP-CAPR 0 40.79 0.00 0.00 0.00 41.36 0.57
NBP-CMAR NBP-CMAR 0 40.34 0.00 0.00 0.00 40.89 0.55
NBP-CMAY NBP-CMAY 0 41.37 0.00 0.00 0.00 41.94 0.57
NBP-MAR NBP-MAR 2423 40.46 40.54 41.05 40.50 40.99 0.53
NCL-APR NCL-APR 576 50.03 50.14 50.94 50.11 50.72 0.69
NCL-CAPR NCL-CAPR 0 51.59 0.00 0.00 0.00 52.20 0.61
NCL-CMAR NCL-CMAR 0 51.01 0.00 0.00 0.00 51.61 0.60
NCL-CMAY NCL-CMAY 0 52.32 0.00 0.00 0.00 52.93 0.61
NCL-MAR NCL-MAR 469 50.85 50.98 51.70 50.90 51.55 0.70
NETSOL-APR NETSOL-APR 487 80.71 80.71 83.00 80.71 82.24 1.53
NETSOL-MAR NETSOL-MAR 447 80.00 80.50 82.50 80.30 81.70 1.70
NML-APR NML-APR 409 130.59 131.49 135.00 131.49 134.64 4.05
NML-CAPR NML-CAPR 0 131.06 0.00 0.00 0.00 134.71 3.65
NML-CMAR NML-CMAR 0 129.59 0.00 0.00 0.00 133.19 3.60
NML-CMAY NML-CMAY 0 132.90 0.00 0.00 0.00 136.60 3.70
NML-MAR NML-MAR 461 129.83 130.00 133.00 130.00 133.00 3.17
NRSL-APR NRSL-APR 6 8.05 7.05 7.05 7.05 7.05 -1.00
NRSL-MAR NRSL-MAR 0 7.09 0.00 0.00 0.00 7.26 0.17
OGDC-APR OGDC-APR 1983 145.65 146.01 149.50 146.00 148.38 2.73
OGDC-CAPR OGDC-CAPR 0 149.23 0.00 0.00 0.00 151.61 2.38
OGDC-CMAR OGDC-CMAR 0 147.55 0.00 0.00 0.00 149.90 2.35
OGDC-CMAY OGDC-CMAY 0 151.32 0.00 0.00 0.00 153.74 2.42
OGDC-MAR OGDC-MAR 1128 147.23 148.60 151.05 146.10 149.88 2.65
PAEL-APR PAEL-APR 10761 23.47 23.50 24.39 23.45 24.20 0.73
PAEL-CAPR PAEL-CAPR 0 23.60 0.00 0.00 0.00 24.29 0.69
PAEL-CMAR PAEL-CMAR 0 23.34 0.00 0.00 0.00 24.02 0.68
PAEL-CMAY PAEL-CMAY 0 23.93 0.00 0.00 0.00 24.63 0.70
PAEL-MAR PAEL-MAR 7617 23.33 23.40 24.20 23.30 24.03 0.70
PIBTL-APR PIBTL-APR 2975 9.99 9.90 10.34 9.80 10.29 0.30
PIBTL-MAR PIBTL-MAR 2382 9.94 9.71 10.25 9.71 10.22 0.28
PIOC-APR PIOC-APR 271 35.29 35.07 36.65 35.07 36.52 1.23
PIOC-CAPR PIOC-CAPR 0 35.36 0.00 0.00 0.00 36.69 1.33
PIOC-CMAR PIOC-CMAR 0 34.97 0.00 0.00 0.00 36.27 1.30
PIOC-CMAY PIOC-CMAY 0 35.86 0.00 0.00 0.00 37.20 1.34
PIOC-MAR PIOC-MAR 509 34.99 34.80 36.30 34.51 36.21 1.22
POL-APR POL-APR 21 448.88 448.00 452.50 448.00 452.25 3.37
POL-MAR POL-MAR 18 447.50 447.00 450.30 441.20 450.30 2.80
POWER-APR POWER-APR 890 7.99 8.39 8.39 8.00 8.15 0.16
POWER-CAPR POWER-CAPR 0 8.05 0.00 0.00 0.00 8.18 0.13
POWER-CMAR POWER-CMAR 0 7.96 0.00 0.00 0.00 8.09 0.13
POWER-CMAY POWER-CMAY 0 8.17 0.00 0.00 0.00 8.30 0.13
POWER-MAR POWER-MAR 4205 8.00 8.00 8.15 7.95 8.11 0.11
PPL-APR PPL-APR 538 187.65 187.01 194.50 187.00 192.78 5.13
PPL-CAPR PPL-CAPR 0 188.30 0.00 0.00 0.00 193.93 5.63
PPL-CMAR PPL-CMAR 0 186.18 0.00 0.00 0.00 191.74 5.56
PPL-CMAY PPL-CMAY 0 190.94 0.00 0.00 0.00 196.65 5.71
PPL-MAR PPL-MAR 480 186.11 186.40 193.00 186.40 191.79 5.68
PRL-APR PRL-APR 486 22.14 22.70 23.24 22.60 22.98 0.84
PRL-CAPR PRL-CAPR 0 22.22 0.00 0.00 0.00 23.11 0.89
PRL-CMAR PRL-CMAR 0 21.97 0.00 0.00 0.00 22.85 0.88
PRL-CMAY PRL-CMAY 0 22.53 0.00 0.00 0.00 23.43 0.90
PRL-MAR PRL-MAR 301 21.92 22.00 22.97 22.00 22.86 0.94
PSO-APR PSO-APR 491 210.78 211.00 217.00 211.00 216.54 5.76
PSO-CAPR PSO-CAPR 0 212.87 0.00 0.00 0.00 218.63 5.76
PSO-CMAR PSO-CMAR 0 210.48 0.00 0.00 0.00 216.17 5.69
PSO-CMAY PSO-CMAY 0 215.86 0.00 0.00 0.00 221.71 5.85
PSO-MAR PSO-MAR 314 210.51 210.50 216.60 210.50 215.96 5.45
PTC-APR PTC-APR 0 10.04 0.00 0.00 0.00 9.35 -0.69
PTC-MAR PTC-MAR 0 9.44 0.00 0.00 0.00 9.25 -0.19
SEARL-APR SEARL-APR 886 230.60 230.00 242.13 229.30 240.73 10.13
SEARL-MAR SEARL-MAR 750 229.13 228.00 240.15 228.00 239.15 10.02
SNGP-APR SNGP-APR 4537 70.67 70.15 74.20 70.15 74.20 3.53
SNGP-MAR SNGP-MAR 4358 70.27 70.00 73.78 70.00 73.78 3.51
SPL-APR SPL-APR 3 20.59 21.00 21.00 21.00 21.00 0.41
SPL-MAR SPL-MAR 3 20.36 20.80 20.90 20.80 20.84 0.48
SSGC-APR SSGC-APR 2637 21.05 21.10 22.10 21.10 21.95 0.90
SSGC-MAR SSGC-MAR 1997 20.88 21.00 21.92 20.91 21.88 1.00
STCL-APR STCL-APR 696 12.61 12.65 13.13 12.65 13.09 0.48
STCL-MAR STCL-MAR 518 12.49 12.50 13.07 12.50 13.01 0.52
STPL-APR STPL-APR 1151 17.55 17.60 18.55 17.60 18.55 1.00
STPL-CMAY STPL-CMAY 0 17.96 0.00 0.00 0.00 18.98 1.02
STPL-MAR STPL-MAR 2478 17.58 17.75 18.50 17.61 18.45 0.87
SYS-MAR SYS-MAR 0 105.25 0.00 0.00 0.00 108.21 2.96
TRG-APR TRG-APR 13939 23.40 23.41 24.31 23.35 24.16 0.76
TRG-CAPR TRG-CAPR 0 23.50 0.00 0.00 0.00 24.24 0.74
TRG-CMAR TRG-CMAR 0 23.24 0.00 0.00 0.00 23.97 0.73
TRG-CMAY TRG-CMAY 0 23.83 0.00 0.00 0.00 24.58 0.75
TRG-MAR TRG-MAR 10703 23.23 23.21 24.12 23.15 23.97 0.74
UBL-APR UBL-APR 140 138.73 139.80 141.30 139.30 141.15 2.42
UBL-CAPR UBL-CAPR 0 139.03 0.00 0.00 0.00 142.42 3.39
UBL-CMAR UBL-CMAR 0 137.47 0.00 0.00 0.00 140.82 3.35
UBL-CMAY UBL-CMAY 0 140.99 0.00 0.00 0.00 144.43 3.44
UBL-MARB UBL-MARB 137 137.84 138.00 140.00 137.75 139.86 2.02
UNITY-APR UNITY-APR 14922 11.92 11.75 12.92 11.50 12.92 1.00
UNITY-MAR UNITY-MARB 8322 11.88 11.60 12.88 11.52 12.88 1.00

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

Unquote

You May Also Like