Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 27-06-2018

Karachi, June 27, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-JUL AICL-JUL 2 48.49 48.50 48.50 48.50 48.50 0.01
AICL-JUN AICL-JUN 2 48.08 48.25 48.25 48.25 48.25 0.17
AKBL-CAUG AKBL-CAUG 0 22.95 0.00 22.66 0.00 22.66 -0.29
AKBL-CJUL AKBL-CJUL 0 22.71 0.00 22.43 0.00 22.43 -0.28
AKBL-CJUN AKBL-CJUN 0 22.52 0.00 22.24 0.00 22.24 -0.28
AKBL-JUL AKBL-JUL 392 22.71 22.50 22.60 22.50 22.54 -0.17
AKBL-JUN AKBL-JUN 98 22.48 22.40 22.41 22.33 22.40 -0.08
ASL-JUL ASL-JUL 1493 15.65 15.86 16.25 15.65 16.09 0.44
ASL-JUN ASL-JUN 822 15.50 15.60 16.19 15.60 16.03 0.53
ATRL-CAUG ATRL-CAUG 0 218.09 0.00 222.27 0.00 222.27 4.18
ATRL-CJUL ATRL-CJUL 0 215.83 0.00 219.97 0.00 219.97 4.14
ATRL-CJUN ATRL-CJUN 0 214.02 0.00 218.13 0.00 218.13 4.11
ATRL-JUL ATRL-JUL 1569 212.79 214.94 219.00 213.90 218.65 5.86
ATRL-JUN ATRL-JUN 1129 212.08 214.00 218.10 213.00 217.75 5.67
BAFL-CAUG BAFL-CAUG 0 53.95 0.00 55.07 0.00 55.07 1.12
BAFL-CJUL BAFL-CJUL 0 53.39 0.00 54.50 0.00 54.50 1.11
BAFL-CJUN BAFL-CJUN 0 52.94 0.00 54.04 0.00 54.04 1.10
BAFL-JUL BAFL-JUL 0 53.41 0.00 54.51 0.00 54.51 1.10
BAFL-JUN BAFL-JUN 0 53.50 0.00 54.06 0.00 54.06 0.56
BAHL-JUL BAHL-JUL 10 79.50 80.00 80.00 80.00 80.00 0.50
BAHL-JUN BAHL-JUN 0 79.75 0.00 79.51 0.00 79.51 -0.24
BOP-CAUG BOP-CAUG 0 12.37 0.00 12.47 0.00 12.47 0.10
BOP-CJUL BOP-CJUL 0 12.24 0.00 12.34 0.00 12.34 0.10
BOP-CJUN BOP-CJUN 0 12.13 0.00 12.24 0.00 12.24 0.11
BOP-JUL BOP-JUL 4728 12.23 12.30 12.40 12.20 12.28 0.05
BOP-JUN BOP-JUN 5879 12.15 12.23 12.30 12.15 12.24 0.09
BYCO-CAUG BYCO-CAUG 0 12.48 0.00 12.52 0.00 12.52 0.04
BYCO-CJUN BYCO-CJUN 0 12.24 0.00 12.29 0.00 12.29 0.05
BYCO-JUL BYCO-JUL 2610 12.38 12.35 12.46 12.31 12.37 -0.01
BYCO-JUN BYCO-JUN 1210 12.22 12.19 12.40 12.19 12.23 0.01
CHCC-JUL CHCC-JUL 13 97.00 98.00 99.30 97.00 98.50 1.50
CHCC-JUN CHCC-JUN 6 96.50 98.00 99.15 98.00 98.50 2.00
DGKC-CAUG DGKC-CAUG 0 113.00 0.00 116.57 0.00 116.57 3.57
DGKC-CJUL DGKC-CJUL 0 111.83 0.00 115.36 0.00 115.36 3.53
DGKC-CJUN DGKC-CJUN 0 110.89 0.00 114.39 0.00 114.39 3.50
DGKC-JUL DGKC-JUL 3457 111.58 111.50 115.30 111.50 114.85 3.27
DGKC-JUN DGKC-JUN 3031 110.98 110.70 114.90 110.70 114.00 3.02
DOL-JUL DOL-JUL 1295 17.99 18.40 18.99 17.65 18.85 0.86
DOL-JUN DOL-JUN 1341 17.90 17.90 18.84 17.90 18.74 0.84
EFERT-CAUG EFERT-CAUG 0 76.27 0.00 76.56 0.00 76.56 0.29
EFERT-CJUL EFERT-CJUL 0 75.48 0.00 75.76 0.00 75.76 0.28
EFERT-CJUN EFERT-CJUN 0 74.85 0.00 75.13 0.00 75.13 0.28
EFERT-JUL EFERT-JUL 53 75.39 75.00 76.00 75.00 75.50 0.11
EFERT-JUN EFERT-JUN 106 75.03 75.10 75.56 73.10 75.50 0.47
EFOODS-CAUG EFOODS-CAUG 0 87.34 0.00 89.75 0.00 89.75 2.41
EFOODS-CJUL EFOODS-CJUL 0 86.44 0.00 88.82 0.00 88.82 2.38
EFOODS-CJUN EFOODS-CJUN 0 85.71 0.00 88.08 0.00 88.08 2.37
EFOODS-JUL EFOODS-JUL 1181 85.65 86.99 88.74 86.06 88.21 2.56
EFOODS-JUN EFOODS-JUN 1703 85.98 86.05 88.50 86.05 88.05 2.07
ENGRO-CAUG ENGRO-CAUG 0 319.66 0.00 324.07 0.00 324.07 4.41
ENGRO-CJUL ENGRO-CJUL 0 316.35 0.00 320.71 0.00 320.71 4.36
ENGRO-CJUN ENGRO-CJUN 0 313.70 0.00 318.03 0.00 318.03 4.33
ENGRO-JUL ENGRO-JUL 251 315.14 316.50 321.00 316.30 319.09 3.95
ENGRO-JUN ENGRO-JUN 278 313.56 315.02 319.20 315.02 317.29 3.73
EPCL-JUL EPCL-JUL 3953 29.36 29.50 30.82 29.30 30.68 1.32
EPCL-JUN EPCL-JUN 2257 29.31 29.70 30.77 29.48 30.77 1.46
FCCL-CAUG FCCL-CAUG 0 23.08 0.00 23.38 0.00 23.38 0.30
FCCL-CJUL FCCL-CJUL 0 22.84 0.00 23.13 0.00 23.13 0.29
FCCL-CJUN FCCL-CJUN 0 22.65 0.00 22.94 0.00 22.94 0.29
FCCL-JUL FCCL-JUL 4632 22.70 22.94 23.24 22.76 23.03 0.33
FCCL-JUN FCCL-JUN 1993 22.71 22.89 23.14 22.70 23.03 0.32
FFBL-CAUG FFBL-CAUG 0 38.53 0.00 38.81 0.00 38.81 0.28
FFBL-CJUL FFBL-CJUL 0 38.14 0.00 38.41 0.00 38.41 0.27
FFBL-CJUN FFBL-CJUN 0 37.82 0.00 38.08 0.00 38.08 0.26
FFBL-JUL FFBL-JUL 185 38.17 37.65 38.47 37.65 38.38 0.21
FFBL-JUN FFBL-JUN 164 37.99 37.55 38.20 37.55 38.09 0.10
FFC-CAUG FFC-CAUG 0 97.32 0.00 100.25 0.00 100.25 2.93
FFC-CJUL FFC-CJUL 0 96.31 0.00 99.21 0.00 99.21 2.90
FFC-CJUN FFC-CJUN 0 95.51 0.00 98.38 0.00 98.38 2.87
FFC-JUL FFC-JUL 392 96.01 98.00 99.25 97.75 98.82 2.81
FFC-JUN FFC-JUN 506 95.46 96.00 98.00 96.00 98.00 2.54
HBL-CAUG HBL-CAUG 0 168.49 0.00 167.72 0.00 167.72 -0.77
HBL-CJUL HBL-CJUL 0 166.75 0.00 165.98 0.00 165.98 -0.77
HBL-CJUN HBL-CJUN 0 165.35 0.00 164.59 0.00 164.59 -0.76
HBL-JUL HBL-JUL 359 166.00 166.80 168.75 165.00 165.72 -0.28
HBL-JUN HBL-JUN 101 165.27 165.00 167.95 163.00 164.72 -0.55
HMB-JUL HMB-JUL 0 41.26 0.00 42.35 0.00 42.35 1.09
HMB-JUN HMB-JUN 0 40.91 0.00 41.99 0.00 41.99 1.08
HUBC-CAUG HUBC-CAUG 0 93.35 0.00 93.83 0.00 93.83 0.48
HUBC-CJUL HUBC-CJUL 0 92.38 0.00 92.86 0.00 92.86 0.48
HUBC-CJUN HUBC-CJUN 0 91.61 0.00 92.08 0.00 92.08 0.47
HUBC-JUL HUBC-JUL 0 92.00 0.00 92.89 0.00 92.89 0.89
HUBC-JUN HUBC-JUN 0 91.00 0.00 92.11 0.00 92.11 1.11
INIL-JUL INIL-JUL 190 217.74 226.49 228.62 225.50 226.21 8.47
INIL-JUN INIL-JUN 202 217.13 223.03 227.98 223.03 227.82 10.69
ISL-CAUG ISL-CAUG 0 96.65 0.00 101.44 0.00 101.44 4.79
ISL-CJUL ISL-CJUL 0 95.65 0.00 100.39 0.00 100.39 4.74
ISL-CJUN ISL-CJUN 0 94.84 0.00 99.55 0.00 99.55 4.71
ISL-JUL ISL-JUL 2694 94.90 95.60 99.64 95.50 99.64 4.74
ISL-JUN ISL-JUN 2780 94.51 95.50 99.23 94.80 99.23 4.72
KAPCO-CAUG KAPCO-CAUG 0 55.95 0.00 56.04 0.00 56.04 0.09
KAPCO-CJUL KAPCO-CJUL 0 55.37 0.00 55.46 0.00 55.46 0.09
KAPCO-CJUN KAPCO-CJUN 0 54.91 0.00 55.00 0.00 55.00 0.09
KAPCO-JUL KAPCO-JUL 10 55.80 55.20 55.20 55.20 55.20 -0.60
KAPCO-JUN KAPCO-JUN 0 54.92 0.00 55.02 0.00 55.02 0.10
KEL-CAUG KEL-CAUG 0 5.41 0.00 5.29 0.00 5.29 -0.12
KEL-CJUL KEL-CJUL 0 5.35 0.00 5.24 0.00 5.24 -0.11
KEL-CJUN KEL-CJUN 0 5.31 0.00 5.19 0.00 5.19 -0.12
KEL-JUL KEL-JUL 6816 5.33 5.30 5.31 5.24 5.27 -0.06
KEL-JUN KEL-JUN 3713 5.30 5.30 5.30 5.20 5.20 -0.10
LOADS-CAUG LOADS-CAUG 0 31.04 0.00 31.08 0.00 31.08 0.04
LOADS-CJUL LOADS-CJUL 0 30.71 0.00 30.76 0.00 30.76 0.05
LOADS-CJUN LOADS-CJUN 0 30.46 0.00 30.50 0.00 30.50 0.04
LOADS-JUL LOADS-JUL 756 30.30 30.60 31.60 30.50 30.84 0.54
LOADS-JUN LOADS-JUN 519 30.93 30.25 30.50 30.25 30.38 -0.55
LOTCHEM-JUL LOTCHEM-JUL 6212 11.80 12.00 12.38 11.93 12.27 0.47
LOTCHEM-JUN LOTCHEM-JUN 6689 11.78 11.92 12.32 11.89 12.18 0.40
LUCK-CAUG LUCK-CAUG 0 487.44 0.00 499.05 0.00 499.05 11.61
LUCK-CJUL LUCK-CJUL 0 482.39 0.00 493.88 0.00 493.88 11.49
LUCK-CJUN LUCK-CJUN 0 478.35 0.00 489.74 0.00 489.74 11.39
LUCK-JUL LUCK-JUL 140 481.02 482.60 494.80 482.50 490.45 9.43
LUCK-JUN LUCK-JUN 163 478.48 465.00 491.90 460.00 488.44 9.96
MCB-CAUG MCB-CAUG 0 203.63 0.00 203.15 0.00 203.15 -0.48
MCB-CJUL MCB-CJUL 0 201.52 0.00 201.04 0.00 201.04 -0.48
MCB-CJUN MCB-CJUN 0 199.83 0.00 199.36 0.00 199.36 -0.47
MCB-JUL MCB-JUL 1 200.25 201.59 201.59 201.59 201.59 1.34
MCB-JUN MCB-JUN 2 200.93 201.90 201.90 199.01 199.01 -1.92
MLCF-CAUG MLCF-CAUG 0 48.84 0.00 51.25 0.00 51.25 2.41
MLCF-CJUL MLCF-CJUL 0 48.33 0.00 50.72 0.00 50.72 2.39
MLCF-CJUN MLCF-CJUN 0 47.93 0.00 50.30 0.00 50.30 2.37
MLCF-JUL MLCF-JUL 1723 48.24 48.49 50.65 47.99 50.65 2.41
MLCF-JUN MLCF-JUN 2150 47.92 48.38 50.31 47.80 50.31 2.39
MUGHAL-CAUG MUGHAL-CAUG 0 57.44 0.00 58.94 0.00 58.94 1.50
MUGHAL-CJUL MUGHAL-CJUL 0 56.84 0.00 58.33 0.00 58.33 1.49
MUGHAL-CJUN MUGHAL-CJUN 0 56.37 0.00 57.84 0.00 57.84 1.47
MUGHAL-JUL MUGHAL-JUL 143 57.00 57.60 58.49 56.50 58.31 1.31
MUGHAL-JUN MUGHAL-JUN 212 56.07 57.00 57.85 56.00 57.81 1.74
NBP-CAUG NBP-CAUG 0 48.50 0.00 48.65 0.00 48.65 0.15
NBP-CJUL NBP-CJUL 0 48.00 0.00 48.15 0.00 48.15 0.15
NBP-CJUN NBP-CJUN 0 47.60 0.00 47.74 0.00 47.74 0.14
NBP-JUL NBP-JUL 46 47.23 48.00 48.90 48.00 48.16 0.93
NBP-JUN NBP-JUN 26 47.94 48.10 48.20 48.00 48.17 0.23
NCL-CAUG NCL-CAUG 0 47.70 0.00 48.44 0.00 48.44 0.74
NCL-CJUL NCL-CJUL 0 47.20 0.00 47.93 0.00 47.93 0.73
NCL-CJUN NCL-CJUN 0 46.81 0.00 47.53 0.00 47.53 0.72
NCL-JUL NCL-JUL 1191 46.84 47.80 48.00 47.20 47.81 0.97
NCL-JUN NCL-JUN 1217 46.54 46.85 47.70 46.85 47.27 0.73
NML-CAUG NML-CAUG 0 141.61 0.00 144.78 0.00 144.78 3.17
NML-CJUL NML-CJUL 0 140.14 0.00 143.28 0.00 143.28 3.14
NML-CJUN NML-CJUN 0 138.97 0.00 142.08 0.00 142.08 3.11
NML-JUL NML-JUL 145 139.97 139.97 141.40 138.50 140.75 0.78
NML-JUN NML-JUN 55 138.74 139.00 142.99 138.25 141.16 2.42
OGDC-CAUG OGDC-CAUG 0 158.15 0.00 159.00 0.00 159.00 0.85
OGDC-CJUL OGDC-CJUL 0 156.51 0.00 157.35 0.00 157.35 0.84
OGDC-CJUN OGDC-CJUN 0 155.20 0.00 156.03 0.00 156.03 0.83
OGDC-JUL OGDC-JUL 564 155.00 158.00 160.00 156.00 156.98 1.98
OGDC-JUN OGDC-JUN 463 155.09 155.99 159.80 155.99 156.50 1.41
PAEL-CAUG PAEL-CAUG 0 33.56 0.00 35.22 0.00 35.22 1.66
PAEL-CJUL PAEL-CJUL 0 33.21 0.00 34.85 0.00 34.85 1.64
PAEL-CJUN PAEL-CJUN 0 32.93 0.00 34.56 0.00 34.56 1.63
PAEL-JUL PAEL-JUL 12682 33.11 33.20 34.76 32.75 34.76 1.65
PAEL-JUN PAEL-JUN 11644 32.96 33.05 34.60 32.51 34.60 1.64
PIBTL-JUL PIBTL-JUL 2275 11.15 11.20 11.24 10.80 10.98 -0.17
PIBTL-JUNB PIBTL-JUNB 1202 11.03 11.16 11.16 10.90 10.93 -0.10
PIOC-JUL PIOC-JUL 101 44.34 44.55 45.65 44.55 45.20 0.86
PIOC-JUN PIOC-JUN 253 44.05 44.83 45.50 44.11 44.90 0.85
POL-JUL POL-JUL 12 651.00 662.59 665.00 661.00 664.83 13.83
POL-JUN POL-JUN 22 652.10 658.00 664.00 658.00 663.75 11.65
POWER-CAUG POWER-CAUG 0 8.56 0.00 8.52 0.00 8.52 -0.04
POWER-CJUL POWER-CJUL 0 8.47 0.00 8.43 0.00 8.43 -0.04
POWER-CJUN POWER-CJUN 0 8.40 0.00 8.36 0.00 8.36 -0.04
POWER-JUL POWER-JUL 6532 8.34 8.36 8.59 8.30 8.36 0.02
POWER-JUN POWER-JUN 6518 8.44 8.42 8.55 8.35 8.39 -0.05
PPL-CAUG PPL-CAUG 0 215.00 0.00 221.70 0.00 221.70 6.70
PPL-CJUL PPL-CJUL 0 212.77 0.00 219.40 0.00 219.40 6.63
PPL-CJUN PPL-CJUN 0 210.98 0.00 217.57 0.00 217.57 6.59
PPL-JUL PPL-JUL 17 211.98 215.00 215.50 214.50 215.25 3.27
PPL-JUN PPL-JUN 8 211.23 215.00 215.11 214.50 214.50 3.27
PRL-CAUG PRL-CAUG 0 33.29 0.00 33.90 0.00 33.90 0.61
PRL-CJUL PRL-CJUL 0 32.95 0.00 33.55 0.00 33.55 0.60
PRL-CJUN PRL-CJUN 0 32.67 0.00 33.27 0.00 33.27 0.60
PRL-JUN PRL-JUN 135 33.01 33.10 33.67 32.50 33.39 0.38
PSO-CAUG PSO-CAUG 0 318.59 0.00 324.59 0.00 324.59 6.00
PSO-CJUL PSO-CJUL 0 315.29 0.00 321.23 0.00 321.23 5.94
PSO-CJUN PSO-CJUN 0 312.65 0.00 318.54 0.00 318.54 5.89
PSO-JUL PSO-JUL 1369 313.54 316.00 319.99 315.00 318.18 4.64
PSO-JUN PSO-JUN 1330 312.36 316.30 318.00 313.20 315.83 3.47
PTC-JUL PTC-JUL 0 11.30 0.00 11.31 0.00 11.31 0.01
PTC-JUN PTC-JUN 9 11.28 11.18 11.18 11.18 11.18 -0.10
SEARL-CAUG SEARL-CAUG 0 344.33 0.00 348.26 0.00 348.26 3.93
SEARL-JUL SEARL-JUL 533 335.40 339.95 347.89 337.50 342.64 7.24
SEARL-JUN SEARL-JUN 474 333.39 336.51 345.00 336.51 341.87 8.48
SNGP-JUL SNGP-JUL 2484 96.50 97.00 101.00 96.90 100.04 3.54
SNGP-JUN SNGP-JUN 998 96.10 96.50 100.30 96.50 99.76 3.66
SSGC-JUL SSGC-JUL 2886 33.34 33.50 34.03 33.05 33.74 0.40
SSGC-JUN SSGC-JUN 2266 33.11 33.25 33.85 32.90 33.58 0.47
STCL-JUL STCL-JUL 87 20.13 21.00 21.13 20.25 20.54 0.41
STCL-JUN STCL-JUN 155 20.50 21.00 21.00 20.11 20.31 -0.19
STPL-JUL STPL-JUL 3554 13.16 13.10 13.95 13.05 13.86 0.70
STPL-JUN STPL-JUN 1177 13.36 13.35 14.36 13.20 14.18 0.82
TREET-CAUG TREET-CAUG 0 34.43 0.00 34.86 0.00 34.86 0.43
TREET-CJUL TREET-CJUL 0 34.08 0.00 34.50 0.00 34.50 0.42
TREET-CJUN TREET-CJUN 0 33.79 0.00 34.21 0.00 34.21 0.42
TREET-JUL TREET-JUL 1074 33.90 33.99 34.60 33.26 34.37 0.47
TREET-JUN TREET-JUN 1068 33.95 33.94 34.50 33.50 34.21 0.26
TRG-CAUG TRG-CAUG 0 28.99 0.00 29.88 0.00 29.88 0.89
TRG-CJUL TRG-CJUL 0 28.68 0.00 29.57 0.00 29.57 0.89
TRG-CJUN TRG-CJUN 0 28.44 0.00 29.33 0.00 29.33 0.89
TRG-JUL TRG-JUL 24753 28.63 28.77 29.74 28.59 29.49 0.86
TRG-JUN TRG-JUN 18726 28.44 28.51 29.60 28.40 29.34 0.90
UBL-CAUG UBL-CAUG 0 173.48 0.00 174.10 0.00 174.10 0.62
UBL-CJUL UBL-CJUL 0 171.68 0.00 172.30 0.00 172.30 0.62
UBL-CJUN UBL-CJUN 0 170.25 0.00 170.85 0.00 170.85 0.60
UBL-JUL UBL-JUL 117 170.90 171.00 172.40 169.00 171.70 0.80
UBL-JUN UBL-JUN 76 169.66 166.10 171.50 166.10 169.99 0.33
WTL-JUL WTL-JUL 283 1.89 1.89 1.90 1.85 1.86 -0.03
WTL-JUN WTL-JUN 587 1.84 1.84 1.88 1.80 1.85 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

Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 27-06-2018

Karachi, June 27, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-JUL AICL-JUL 2 48.49 48.50 48.50 48.50 48.50 0.01
AICL-JUN AICL-JUN 2 48.08 48.25 48.25 48.25 48.25 0.17
AKBL-CAUG AKBL-CAUG 0 22.95 0.00 22.66 0.00 22.66 -0.29
AKBL-CJUL AKBL-CJUL 0 22.71 0.00 22.43 0.00 22.43 -0.28
AKBL-CJUN AKBL-CJUN 0 22.52 0.00 22.24 0.00 22.24 -0.28
AKBL-JUL AKBL-JUL 392 22.71 22.50 22.60 22.50 22.54 -0.17
AKBL-JUN AKBL-JUN 98 22.48 22.40 22.41 22.33 22.40 -0.08
ASL-JUL ASL-JUL 1493 15.65 15.86 16.25 15.65 16.09 0.44
ASL-JUN ASL-JUN 822 15.50 15.60 16.19 15.60 16.03 0.53
ATRL-CAUG ATRL-CAUG 0 218.09 0.00 222.27 0.00 222.27 4.18
ATRL-CJUL ATRL-CJUL 0 215.83 0.00 219.97 0.00 219.97 4.14
ATRL-CJUN ATRL-CJUN 0 214.02 0.00 218.13 0.00 218.13 4.11
ATRL-JUL ATRL-JUL 1569 212.79 214.94 219.00 213.90 218.65 5.86
ATRL-JUN ATRL-JUN 1129 212.08 214.00 218.10 213.00 217.75 5.67
BAFL-CAUG BAFL-CAUG 0 53.95 0.00 55.07 0.00 55.07 1.12
BAFL-CJUL BAFL-CJUL 0 53.39 0.00 54.50 0.00 54.50 1.11
BAFL-CJUN BAFL-CJUN 0 52.94 0.00 54.04 0.00 54.04 1.10
BAFL-JUL BAFL-JUL 0 53.41 0.00 54.51 0.00 54.51 1.10
BAFL-JUN BAFL-JUN 0 53.50 0.00 54.06 0.00 54.06 0.56
BAHL-JUL BAHL-JUL 10 79.50 80.00 80.00 80.00 80.00 0.50
BAHL-JUN BAHL-JUN 0 79.75 0.00 79.51 0.00 79.51 -0.24
BOP-CAUG BOP-CAUG 0 12.37 0.00 12.47 0.00 12.47 0.10
BOP-CJUL BOP-CJUL 0 12.24 0.00 12.34 0.00 12.34 0.10
BOP-CJUN BOP-CJUN 0 12.13 0.00 12.24 0.00 12.24 0.11
BOP-JUL BOP-JUL 4728 12.23 12.30 12.40 12.20 12.28 0.05
BOP-JUN BOP-JUN 5879 12.15 12.23 12.30 12.15 12.24 0.09
BYCO-CAUG BYCO-CAUG 0 12.48 0.00 12.52 0.00 12.52 0.04
BYCO-CJUN BYCO-CJUN 0 12.24 0.00 12.29 0.00 12.29 0.05
BYCO-JUL BYCO-JUL 2610 12.38 12.35 12.46 12.31 12.37 -0.01
BYCO-JUN BYCO-JUN 1210 12.22 12.19 12.40 12.19 12.23 0.01
CHCC-JUL CHCC-JUL 13 97.00 98.00 99.30 97.00 98.50 1.50
CHCC-JUN CHCC-JUN 6 96.50 98.00 99.15 98.00 98.50 2.00
DGKC-CAUG DGKC-CAUG 0 113.00 0.00 116.57 0.00 116.57 3.57
DGKC-CJUL DGKC-CJUL 0 111.83 0.00 115.36 0.00 115.36 3.53
DGKC-CJUN DGKC-CJUN 0 110.89 0.00 114.39 0.00 114.39 3.50
DGKC-JUL DGKC-JUL 3457 111.58 111.50 115.30 111.50 114.85 3.27
DGKC-JUN DGKC-JUN 3031 110.98 110.70 114.90 110.70 114.00 3.02
DOL-JUL DOL-JUL 1295 17.99 18.40 18.99 17.65 18.85 0.86
DOL-JUN DOL-JUN 1341 17.90 17.90 18.84 17.90 18.74 0.84
EFERT-CAUG EFERT-CAUG 0 76.27 0.00 76.56 0.00 76.56 0.29
EFERT-CJUL EFERT-CJUL 0 75.48 0.00 75.76 0.00 75.76 0.28
EFERT-CJUN EFERT-CJUN 0 74.85 0.00 75.13 0.00 75.13 0.28
EFERT-JUL EFERT-JUL 53 75.39 75.00 76.00 75.00 75.50 0.11
EFERT-JUN EFERT-JUN 106 75.03 75.10 75.56 73.10 75.50 0.47
EFOODS-CAUG EFOODS-CAUG 0 87.34 0.00 89.75 0.00 89.75 2.41
EFOODS-CJUL EFOODS-CJUL 0 86.44 0.00 88.82 0.00 88.82 2.38
EFOODS-CJUN EFOODS-CJUN 0 85.71 0.00 88.08 0.00 88.08 2.37
EFOODS-JUL EFOODS-JUL 1181 85.65 86.99 88.74 86.06 88.21 2.56
EFOODS-JUN EFOODS-JUN 1703 85.98 86.05 88.50 86.05 88.05 2.07
ENGRO-CAUG ENGRO-CAUG 0 319.66 0.00 324.07 0.00 324.07 4.41
ENGRO-CJUL ENGRO-CJUL 0 316.35 0.00 320.71 0.00 320.71 4.36
ENGRO-CJUN ENGRO-CJUN 0 313.70 0.00 318.03 0.00 318.03 4.33
ENGRO-JUL ENGRO-JUL 251 315.14 316.50 321.00 316.30 319.09 3.95
ENGRO-JUN ENGRO-JUN 278 313.56 315.02 319.20 315.02 317.29 3.73
EPCL-JUL EPCL-JUL 3953 29.36 29.50 30.82 29.30 30.68 1.32
EPCL-JUN EPCL-JUN 2257 29.31 29.70 30.77 29.48 30.77 1.46
FCCL-CAUG FCCL-CAUG 0 23.08 0.00 23.38 0.00 23.38 0.30
FCCL-CJUL FCCL-CJUL 0 22.84 0.00 23.13 0.00 23.13 0.29
FCCL-CJUN FCCL-CJUN 0 22.65 0.00 22.94 0.00 22.94 0.29
FCCL-JUL FCCL-JUL 4632 22.70 22.94 23.24 22.76 23.03 0.33
FCCL-JUN FCCL-JUN 1993 22.71 22.89 23.14 22.70 23.03 0.32
FFBL-CAUG FFBL-CAUG 0 38.53 0.00 38.81 0.00 38.81 0.28
FFBL-CJUL FFBL-CJUL 0 38.14 0.00 38.41 0.00 38.41 0.27
FFBL-CJUN FFBL-CJUN 0 37.82 0.00 38.08 0.00 38.08 0.26
FFBL-JUL FFBL-JUL 185 38.17 37.65 38.47 37.65 38.38 0.21
FFBL-JUN FFBL-JUN 164 37.99 37.55 38.20 37.55 38.09 0.10
FFC-CAUG FFC-CAUG 0 97.32 0.00 100.25 0.00 100.25 2.93
FFC-CJUL FFC-CJUL 0 96.31 0.00 99.21 0.00 99.21 2.90
FFC-CJUN FFC-CJUN 0 95.51 0.00 98.38 0.00 98.38 2.87
FFC-JUL FFC-JUL 392 96.01 98.00 99.25 97.75 98.82 2.81
FFC-JUN FFC-JUN 506 95.46 96.00 98.00 96.00 98.00 2.54
HBL-CAUG HBL-CAUG 0 168.49 0.00 167.72 0.00 167.72 -0.77
HBL-CJUL HBL-CJUL 0 166.75 0.00 165.98 0.00 165.98 -0.77
HBL-CJUN HBL-CJUN 0 165.35 0.00 164.59 0.00 164.59 -0.76
HBL-JUL HBL-JUL 359 166.00 166.80 168.75 165.00 165.72 -0.28
HBL-JUN HBL-JUN 101 165.27 165.00 167.95 163.00 164.72 -0.55
HMB-JUL HMB-JUL 0 41.26 0.00 42.35 0.00 42.35 1.09
HMB-JUN HMB-JUN 0 40.91 0.00 41.99 0.00 41.99 1.08
HUBC-CAUG HUBC-CAUG 0 93.35 0.00 93.83 0.00 93.83 0.48
HUBC-CJUL HUBC-CJUL 0 92.38 0.00 92.86 0.00 92.86 0.48
HUBC-CJUN HUBC-CJUN 0 91.61 0.00 92.08 0.00 92.08 0.47
HUBC-JUL HUBC-JUL 0 92.00 0.00 92.89 0.00 92.89 0.89
HUBC-JUN HUBC-JUN 0 91.00 0.00 92.11 0.00 92.11 1.11
INIL-JUL INIL-JUL 190 217.74 226.49 228.62 225.50 226.21 8.47
INIL-JUN INIL-JUN 202 217.13 223.03 227.98 223.03 227.82 10.69
ISL-CAUG ISL-CAUG 0 96.65 0.00 101.44 0.00 101.44 4.79
ISL-CJUL ISL-CJUL 0 95.65 0.00 100.39 0.00 100.39 4.74
ISL-CJUN ISL-CJUN 0 94.84 0.00 99.55 0.00 99.55 4.71
ISL-JUL ISL-JUL 2694 94.90 95.60 99.64 95.50 99.64 4.74
ISL-JUN ISL-JUN 2780 94.51 95.50 99.23 94.80 99.23 4.72
KAPCO-CAUG KAPCO-CAUG 0 55.95 0.00 56.04 0.00 56.04 0.09
KAPCO-CJUL KAPCO-CJUL 0 55.37 0.00 55.46 0.00 55.46 0.09
KAPCO-CJUN KAPCO-CJUN 0 54.91 0.00 55.00 0.00 55.00 0.09
KAPCO-JUL KAPCO-JUL 10 55.80 55.20 55.20 55.20 55.20 -0.60
KAPCO-JUN KAPCO-JUN 0 54.92 0.00 55.02 0.00 55.02 0.10
KEL-CAUG KEL-CAUG 0 5.41 0.00 5.29 0.00 5.29 -0.12
KEL-CJUL KEL-CJUL 0 5.35 0.00 5.24 0.00 5.24 -0.11
KEL-CJUN KEL-CJUN 0 5.31 0.00 5.19 0.00 5.19 -0.12
KEL-JUL KEL-JUL 6816 5.33 5.30 5.31 5.24 5.27 -0.06
KEL-JUN KEL-JUN 3713 5.30 5.30 5.30 5.20 5.20 -0.10
LOADS-CAUG LOADS-CAUG 0 31.04 0.00 31.08 0.00 31.08 0.04
LOADS-CJUL LOADS-CJUL 0 30.71 0.00 30.76 0.00 30.76 0.05
LOADS-CJUN LOADS-CJUN 0 30.46 0.00 30.50 0.00 30.50 0.04
LOADS-JUL LOADS-JUL 756 30.30 30.60 31.60 30.50 30.84 0.54
LOADS-JUN LOADS-JUN 519 30.93 30.25 30.50 30.25 30.38 -0.55
LOTCHEM-JUL LOTCHEM-JUL 6212 11.80 12.00 12.38 11.93 12.27 0.47
LOTCHEM-JUN LOTCHEM-JUN 6689 11.78 11.92 12.32 11.89 12.18 0.40
LUCK-CAUG LUCK-CAUG 0 487.44 0.00 499.05 0.00 499.05 11.61
LUCK-CJUL LUCK-CJUL 0 482.39 0.00 493.88 0.00 493.88 11.49
LUCK-CJUN LUCK-CJUN 0 478.35 0.00 489.74 0.00 489.74 11.39
LUCK-JUL LUCK-JUL 140 481.02 482.60 494.80 482.50 490.45 9.43
LUCK-JUN LUCK-JUN 163 478.48 465.00 491.90 460.00 488.44 9.96
MCB-CAUG MCB-CAUG 0 203.63 0.00 203.15 0.00 203.15 -0.48
MCB-CJUL MCB-CJUL 0 201.52 0.00 201.04 0.00 201.04 -0.48
MCB-CJUN MCB-CJUN 0 199.83 0.00 199.36 0.00 199.36 -0.47
MCB-JUL MCB-JUL 1 200.25 201.59 201.59 201.59 201.59 1.34
MCB-JUN MCB-JUN 2 200.93 201.90 201.90 199.01 199.01 -1.92
MLCF-CAUG MLCF-CAUG 0 48.84 0.00 51.25 0.00 51.25 2.41
MLCF-CJUL MLCF-CJUL 0 48.33 0.00 50.72 0.00 50.72 2.39
MLCF-CJUN MLCF-CJUN 0 47.93 0.00 50.30 0.00 50.30 2.37
MLCF-JUL MLCF-JUL 1723 48.24 48.49 50.65 47.99 50.65 2.41
MLCF-JUN MLCF-JUN 2150 47.92 48.38 50.31 47.80 50.31 2.39
MUGHAL-CAUG MUGHAL-CAUG 0 57.44 0.00 58.94 0.00 58.94 1.50
MUGHAL-CJUL MUGHAL-CJUL 0 56.84 0.00 58.33 0.00 58.33 1.49
MUGHAL-CJUN MUGHAL-CJUN 0 56.37 0.00 57.84 0.00 57.84 1.47
MUGHAL-JUL MUGHAL-JUL 143 57.00 57.60 58.49 56.50 58.31 1.31
MUGHAL-JUN MUGHAL-JUN 212 56.07 57.00 57.85 56.00 57.81 1.74
NBP-CAUG NBP-CAUG 0 48.50 0.00 48.65 0.00 48.65 0.15
NBP-CJUL NBP-CJUL 0 48.00 0.00 48.15 0.00 48.15 0.15
NBP-CJUN NBP-CJUN 0 47.60 0.00 47.74 0.00 47.74 0.14
NBP-JUL NBP-JUL 46 47.23 48.00 48.90 48.00 48.16 0.93
NBP-JUN NBP-JUN 26 47.94 48.10 48.20 48.00 48.17 0.23
NCL-CAUG NCL-CAUG 0 47.70 0.00 48.44 0.00 48.44 0.74
NCL-CJUL NCL-CJUL 0 47.20 0.00 47.93 0.00 47.93 0.73
NCL-CJUN NCL-CJUN 0 46.81 0.00 47.53 0.00 47.53 0.72
NCL-JUL NCL-JUL 1191 46.84 47.80 48.00 47.20 47.81 0.97
NCL-JUN NCL-JUN 1217 46.54 46.85 47.70 46.85 47.27 0.73
NML-CAUG NML-CAUG 0 141.61 0.00 144.78 0.00 144.78 3.17
NML-CJUL NML-CJUL 0 140.14 0.00 143.28 0.00 143.28 3.14
NML-CJUN NML-CJUN 0 138.97 0.00 142.08 0.00 142.08 3.11
NML-JUL NML-JUL 145 139.97 139.97 141.40 138.50 140.75 0.78
NML-JUN NML-JUN 55 138.74 139.00 142.99 138.25 141.16 2.42
OGDC-CAUG OGDC-CAUG 0 158.15 0.00 159.00 0.00 159.00 0.85
OGDC-CJUL OGDC-CJUL 0 156.51 0.00 157.35 0.00 157.35 0.84
OGDC-CJUN OGDC-CJUN 0 155.20 0.00 156.03 0.00 156.03 0.83
OGDC-JUL OGDC-JUL 564 155.00 158.00 160.00 156.00 156.98 1.98
OGDC-JUN OGDC-JUN 463 155.09 155.99 159.80 155.99 156.50 1.41
PAEL-CAUG PAEL-CAUG 0 33.56 0.00 35.22 0.00 35.22 1.66
PAEL-CJUL PAEL-CJUL 0 33.21 0.00 34.85 0.00 34.85 1.64
PAEL-CJUN PAEL-CJUN 0 32.93 0.00 34.56 0.00 34.56 1.63
PAEL-JUL PAEL-JUL 12682 33.11 33.20 34.76 32.75 34.76 1.65
PAEL-JUN PAEL-JUN 11644 32.96 33.05 34.60 32.51 34.60 1.64
PIBTL-JUL PIBTL-JUL 2275 11.15 11.20 11.24 10.80 10.98 -0.17
PIBTL-JUNB PIBTL-JUNB 1202 11.03 11.16 11.16 10.90 10.93 -0.10
PIOC-JUL PIOC-JUL 101 44.34 44.55 45.65 44.55 45.20 0.86
PIOC-JUN PIOC-JUN 253 44.05 44.83 45.50 44.11 44.90 0.85
POL-JUL POL-JUL 12 651.00 662.59 665.00 661.00 664.83 13.83
POL-JUN POL-JUN 22 652.10 658.00 664.00 658.00 663.75 11.65
POWER-CAUG POWER-CAUG 0 8.56 0.00 8.52 0.00 8.52 -0.04
POWER-CJUL POWER-CJUL 0 8.47 0.00 8.43 0.00 8.43 -0.04
POWER-CJUN POWER-CJUN 0 8.40 0.00 8.36 0.00 8.36 -0.04
POWER-JUL POWER-JUL 6532 8.34 8.36 8.59 8.30 8.36 0.02
POWER-JUN POWER-JUN 6518 8.44 8.42 8.55 8.35 8.39 -0.05
PPL-CAUG PPL-CAUG 0 215.00 0.00 221.70 0.00 221.70 6.70
PPL-CJUL PPL-CJUL 0 212.77 0.00 219.40 0.00 219.40 6.63
PPL-CJUN PPL-CJUN 0 210.98 0.00 217.57 0.00 217.57 6.59
PPL-JUL PPL-JUL 17 211.98 215.00 215.50 214.50 215.25 3.27
PPL-JUN PPL-JUN 8 211.23 215.00 215.11 214.50 214.50 3.27
PRL-CAUG PRL-CAUG 0 33.29 0.00 33.90 0.00 33.90 0.61
PRL-CJUL PRL-CJUL 0 32.95 0.00 33.55 0.00 33.55 0.60
PRL-CJUN PRL-CJUN 0 32.67 0.00 33.27 0.00 33.27 0.60
PRL-JUN PRL-JUN 135 33.01 33.10 33.67 32.50 33.39 0.38
PSO-CAUG PSO-CAUG 0 318.59 0.00 324.59 0.00 324.59 6.00
PSO-CJUL PSO-CJUL 0 315.29 0.00 321.23 0.00 321.23 5.94
PSO-CJUN PSO-CJUN 0 312.65 0.00 318.54 0.00 318.54 5.89
PSO-JUL PSO-JUL 1369 313.54 316.00 319.99 315.00 318.18 4.64
PSO-JUN PSO-JUN 1330 312.36 316.30 318.00 313.20 315.83 3.47
PTC-JUL PTC-JUL 0 11.30 0.00 11.31 0.00 11.31 0.01
PTC-JUN PTC-JUN 9 11.28 11.18 11.18 11.18 11.18 -0.10
SEARL-CAUG SEARL-CAUG 0 344.33 0.00 348.26 0.00 348.26 3.93
SEARL-JUL SEARL-JUL 533 335.40 339.95 347.89 337.50 342.64 7.24
SEARL-JUN SEARL-JUN 474 333.39 336.51 345.00 336.51 341.87 8.48
SNGP-JUL SNGP-JUL 2484 96.50 97.00 101.00 96.90 100.04 3.54
SNGP-JUN SNGP-JUN 998 96.10 96.50 100.30 96.50 99.76 3.66
SSGC-JUL SSGC-JUL 2886 33.34 33.50 34.03 33.05 33.74 0.40
SSGC-JUN SSGC-JUN 2266 33.11 33.25 33.85 32.90 33.58 0.47
STCL-JUL STCL-JUL 87 20.13 21.00 21.13 20.25 20.54 0.41
STCL-JUN STCL-JUN 155 20.50 21.00 21.00 20.11 20.31 -0.19
STPL-JUL STPL-JUL 3554 13.16 13.10 13.95 13.05 13.86 0.70
STPL-JUN STPL-JUN 1177 13.36 13.35 14.36 13.20 14.18 0.82
TREET-CAUG TREET-CAUG 0 34.43 0.00 34.86 0.00 34.86 0.43
TREET-CJUL TREET-CJUL 0 34.08 0.00 34.50 0.00 34.50 0.42
TREET-CJUN TREET-CJUN 0 33.79 0.00 34.21 0.00 34.21 0.42
TREET-JUL TREET-JUL 1074 33.90 33.99 34.60 33.26 34.37 0.47
TREET-JUN TREET-JUN 1068 33.95 33.94 34.50 33.50 34.21 0.26
TRG-CAUG TRG-CAUG 0 28.99 0.00 29.88 0.00 29.88 0.89
TRG-CJUL TRG-CJUL 0 28.68 0.00 29.57 0.00 29.57 0.89
TRG-CJUN TRG-CJUN 0 28.44 0.00 29.33 0.00 29.33 0.89
TRG-JUL TRG-JUL 24753 28.63 28.77 29.74 28.59 29.49 0.86
TRG-JUN TRG-JUN 18726 28.44 28.51 29.60 28.40 29.34 0.90
UBL-CAUG UBL-CAUG 0 173.48 0.00 174.10 0.00 174.10 0.62
UBL-CJUL UBL-CJUL 0 171.68 0.00 172.30 0.00 172.30 0.62
UBL-CJUN UBL-CJUN 0 170.25 0.00 170.85 0.00 170.85 0.60
UBL-JUL UBL-JUL 117 170.90 171.00 172.40 169.00 171.70 0.80
UBL-JUN UBL-JUN 76 169.66 166.10 171.50 166.10 169.99 0.33
WTL-JUL WTL-JUL 283 1.89 1.89 1.90 1.85 1.86 -0.03
WTL-JUN WTL-JUN 587 1.84 1.84 1.88 1.80 1.85 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