Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 27-12-2017

Karachi, December 27, 2017 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 48.32 0.00 50.72 0.00 50.72 2.40
AKBL-CDEC AKBL-CDEC 0 18.83 0.00 18.90 0.00 18.90 0.07
AKBL-CFEB AKBL-CFEB 0 19.12 0.00 19.19 0.00 19.19 0.07
AKBL-CJAN AKBL-CJAN 0 18.97 0.00 19.05 0.00 19.05 0.08
AKBL-DEC AKBL-DEC 1019 18.95 18.90 18.90 18.62 18.87 -0.08
AKBL-JAN AKBL-JAN 761 19.70 19.14 19.16 18.75 19.01 -0.69
ASTL-CDEC ASTL-CDEC 0 91.62 0.00 96.17 0.00 96.17 4.55
ASTL-CFEB ASTL-CFEB 0 93.04 0.00 97.66 0.00 97.66 4.62
ASTL-CJAN ASTL-CJAN 0 92.32 0.00 96.90 0.00 96.90 4.58
ASTL-DEC ASTL-DEC 46 88.66 92.50 93.09 92.00 93.09 4.43
ATRL-CDEC ATRL-CDEC 0 230.60 0.00 230.12 0.00 230.12 -0.48
ATRL-CFEB ATRL-CFEB 0 234.18 0.00 233.68 0.00 233.68 -0.50
ATRL-CJAN ATRL-CJAN 0 232.36 0.00 231.87 0.00 231.87 -0.49
ATRL-DEC ATRL-DEC 2244 230.43 231.00 234.50 227.50 229.71 -0.72
ATRL-JAN ATRL-JAN 2420 231.22 232.10 235.80 228.50 231.41 0.19
BAFL-CDEC BAFL-CDEC 0 41.97 0.00 42.52 0.00 42.52 0.55
BAFL-CFEB BAFL-CFEB 0 42.62 0.00 43.18 0.00 43.18 0.56
BAFL-CJAN BAFL-CJAN 0 42.29 0.00 42.84 0.00 42.84 0.55
BAFL-DEC BAFL-DEC 142 41.97 42.00 42.50 42.00 42.40 0.43
BAFL-JAN BAFL-JAN 0 41.69 0.00 42.85 0.00 42.85 1.16
BOP-CDEC BOP-CDEC 0 8.22 0.00 8.15 0.00 8.15 -0.07
BOP-CFEB BOP-CFEB 0 8.35 0.00 8.28 0.00 8.28 -0.07
BOP-CJAN BOP-CJAN 0 8.28 0.00 8.21 0.00 8.21 -0.07
BOP-DEC BOP-DEC 13163 8.22 8.25 8.30 8.11 8.16 -0.06
BOP-JAN BOP-JAN 13114 8.26 8.25 8.33 8.15 8.20 -0.06
CSAP-CDEC CSAP-CDEC 0 121.36 0.00 127.04 0.00 127.04 5.68
DGKC-CDEC DGKC-CDEC 0 123.53 0.00 129.67 0.00 129.67 6.14
DGKC-CFEB DGKC-CFEB 0 125.45 0.00 131.67 0.00 131.67 6.22
DGKC-CJAN DGKC-CJAN 0 124.47 0.00 130.65 0.00 130.65 6.18
DGKC-DEC DGKC-DEC 2040 123.39 124.00 129.55 24.00 129.55 6.16
DGKC-JAN DGKC-JAN 1841 124.14 125.40 130.34 125.40 130.34 6.20
EFERT-CDEC EFERT-CDEC 0 66.28 0.00 66.96 0.00 66.96 0.68
EFERT-CFEB EFERT-CFEB 0 67.31 0.00 67.99 0.00 67.99 0.68
EFERT-CJAN EFERT-CJAN 0 66.79 0.00 67.46 0.00 67.46 0.67
EFERT-DEC EFERT-DEC 831 66.00 66.31 67.02 66.31 67.02 1.02
EFERT-JAN EFERT-JAN 673 66.50 66.88 67.39 66.75 67.13 0.63
EFOODS-CDEC EFOODS-CDEC 0 77.68 0.00 77.01 0.00 77.01 -0.67
EFOODS-CFEB EFOODS-CFEB 0 78.88 0.00 78.20 0.00 78.20 -0.68
EFOODS-CJAN EFOODS-CJAN 0 78.27 0.00 77.59 0.00 77.59 -0.68
EFOODS-DEC EFOODS-DEC 2003 77.28 74.00 78.75 74.00 77.00 -0.28
EFOODS-JAN EFOODS-JAN 1995 76.65 77.00 78.25 76.40 76.46 -0.19
ENGRO-CDEC ENGRO-CDEC 0 275.21 0.00 279.66 0.00 279.66 4.45
ENGRO-CFEB ENGRO-CFEB 0 279.47 0.00 283.99 0.00 283.99 4.52
ENGRO-CJAN ENGRO-CJAN 0 277.30 0.00 281.78 0.00 281.78 4.48
ENGRO-DEC ENGRO-DEC 1636 274.65 274.65 281.00 274.65 279.10 4.45
ENGRO-JAN ENGRO-JAN 1552 275.89 277.50 281.99 276.50 280.00 4.11
FCCL-CDEC FCCL-CDEC 0 23.71 0.00 24.89 0.00 24.89 1.18
FCCL-CFEB FCCL-CFEB 0 24.08 0.00 25.27 0.00 25.27 1.19
FCCL-CJAN FCCL-CJAN 0 23.89 0.00 25.08 0.00 25.08 1.19
FCCL-DEC FCCL-DEC 2069 23.77 24.00 24.95 24.00 24.95 1.18
FCCL-JAN FCCL-JAN 2846 23.75 24.45 24.93 24.35 24.93 1.18
FFBL-CDEC FFBL-CDEC 0 34.64 0.00 34.64 0.00 34.64 0.00
FFBL-CFEB FFBL-CFEB 0 35.18 0.00 35.18 0.00 35.18 0.00
FFBL-CJAN FFBL-CJAN 0 34.90 0.00 34.90 0.00 34.90 0.00
FFBL-DEC FFBL-DEC 1870 34.80 34.97 35.00 34.25 34.65 -0.15
FFBL-JAN FFBL-JAN 1630 34.24 34.75 34.97 34.25 34.70 0.46
FFC-CDEC FFC-CDEC 0 76.65 0.00 78.09 0.00 78.09 1.44
FFC-CFEB FFC-CFEB 0 77.83 0.00 79.30 0.00 79.30 1.47
FFC-CJAN FFC-CJAN 0 77.23 0.00 78.68 0.00 78.68 1.45
FFC-DEC FFC-DEC 2568 76.64 76.95 78.25 76.80 77.96 1.32
FFC-JAN FFC-JAN 2587 77.06 79.00 79.00 76.00 78.18 1.12
GATM-CDEC GATM-CDEC 0 37.05 0.00 37.80 0.00 37.80 0.75
GATM-CFEB GATM-CFEB 0 37.63 0.00 38.39 0.00 38.39 0.76
GATM-CJAN GATM-CJAN 0 37.33 0.00 38.09 0.00 38.09 0.76
GATM-DEC GATM-DEC 309 36.95 37.00 38.40 37.00 37.47 0.52
GATM-JAN GATM-JAN 332 37.28 37.00 37.50 37.00 37.50 0.22
HBL-CDEC HBL-CDEC 0 171.18 0.00 171.08 0.00 171.08 -0.10
HBL-CFEB HBL-CFEB 0 173.83 0.00 173.73 0.00 173.73 -0.10
HBL-CJAN HBL-CJAN 0 172.48 0.00 172.38 0.00 172.38 -0.10
HBL-DEC HBL-DEC 47 171.09 171.55 173.00 170.00 170.55 -0.54
HBL-JAN HBL-JAN 30 171.14 173.40 174.00 171.10 172.00 0.86
HUBC-CDEC HUBC-CDEC 0 90.78 0.00 91.71 0.00 91.71 0.93
HUBC-CFEB HUBC-CFEB 0 92.18 0.00 93.13 0.00 93.13 0.95
HUBC-CJAN HUBC-CJAN 0 91.47 0.00 92.41 0.00 92.41 0.94
HUBC-DEC HUBC-DEC 99 90.00 91.00 92.00 90.55 91.85 1.85
HUBC-JAN HUBC-JAN 70 90.00 91.10 92.54 91.05 92.50 2.50
ISL-CDEC ISL-CDEC 0 99.23 0.00 104.13 0.00 104.13 4.90
ISL-CFEB ISL-CFEB 0 100.77 0.00 105.74 0.00 105.74 4.97
ISL-CJAN ISL-CJAN 0 99.98 0.00 104.92 0.00 104.92 4.94
ISL-DEC ISL-DEC 6403 99.08 100.25 104.03 99.50 103.89 4.81
ISL-JAN ISL-JAN 5536 99.48 100.90 104.45 100.02 104.25 4.77
KEL-CDEC KEL-CDEC 0 6.34 0.00 6.28 0.00 6.28 -0.06
KEL-CFEB KEL-CFEB 0 6.44 0.00 6.37 0.00 6.37 -0.07
KEL-CJAN KEL-CJAN 0 6.39 0.00 6.32 0.00 6.32 -0.07
KEL-DEC KEL-DEC 5497 6.35 6.29 6.40 6.24 6.31 -0.04
KEL-JAN KEL-JAN 5804 6.39 6.40 6.44 6.30 6.33 -0.06
MCB-CDEC MCB-CDEC 0 200.33 0.00 202.77 0.00 202.77 2.44
MCB-CFEB MCB-CFEB 0 203.43 0.00 205.91 0.00 205.91 2.48
MCB-CJAN MCB-CJAN 0 201.85 0.00 204.31 0.00 204.31 2.46
MCB-DEC MCB-DEC 14 199.96 200.00 202.00 200.00 201.97 2.01
MCB-JAN MCB-JAN 17 201.00 201.25 202.85 200.03 202.85 1.85
MLCF-CDEC MLCF-CDEC 0 70.09 0.00 70.59 0.00 70.59 0.50
MLCF-CFEB MLCF-CFEB 0 71.17 0.00 71.68 0.00 71.68 0.51
MLCF-CJAN MLCF-CJAN 0 70.62 0.00 71.13 0.00 71.13 0.51
MLCF-DEC MLCF-DEC 495 70.36 70.40 71.86 70.37 70.76 0.40
MLCF-JAN MLCF-JAN 656 70.66 71.05 72.35 70.00 71.00 0.34
NBP-CDEC NBP-CDEC 0 46.30 0.00 46.85 0.00 46.85 0.55
NBP-CFEB NBP-CFEB 0 47.01 0.00 47.58 0.00 47.58 0.57
NBP-CJAN NBP-CJAN 0 46.65 0.00 47.21 0.00 47.21 0.56
NBP-DEC NBP-DEC 395 46.17 46.40 47.00 46.00 46.91 0.74
NBP-JAN NBP-JAN 385 46.39 47.39 47.39 46.29 47.00 0.61
NCL-CDEC NCL-CDEC 0 45.83 0.00 46.35 0.00 46.35 0.52
NCL-CFEB NCL-CFEB 0 46.54 0.00 47.07 0.00 47.07 0.53
NCL-CJAN NCL-CJAN 0 46.18 0.00 46.70 0.00 46.70 0.52
NCL-DEC NCL-DEC 374 45.89 45.48 46.50 45.48 46.30 0.41
NCL-JAN NCL-JAN 273 45.58 47.00 47.00 46.00 46.50 0.92
NML-CDEC NML-CDEC 0 145.75 0.00 150.16 0.00 150.16 4.41
NML-CFEB NML-CFEB 0 148.00 0.00 152.48 0.00 152.48 4.48
NML-CJAN NML-CJAN 0 146.85 0.00 151.30 0.00 151.30 4.45
NML-DEC NML-DEC 606 145.35 145.40 149.50 145.40 149.12 3.77
NML-JAN NML-JAN 791 145.70 145.00 149.85 145.00 149.25 3.55
OGDC-CDEC OGDC-CDEC 0 160.22 0.00 164.02 0.00 164.02 3.80
OGDC-CFEB OGDC-CFEB 0 162.70 0.00 166.57 0.00 166.57 3.87
OGDC-CJAN OGDC-CJAN 0 161.43 0.00 165.27 0.00 165.27 3.84
OGDC-DEC OGDC-DEC 1080 160.04 163.00 164.00 162.00 163.58 3.54
OGDC-JAN OGDC-JAN 1016 161.64 164.00 165.00 162.90 164.42 2.78
PAEL-CDEC PAEL-CDEC 0 49.93 0.00 52.23 0.00 52.23 2.30
PAEL-CFEB PAEL-CFEB 0 50.70 0.00 53.04 0.00 53.04 2.34
PAEL-CJAN PAEL-CJAN 0 50.31 0.00 52.63 0.00 52.63 2.32
PAEL-DEC PAEL-DEC 16869 49.86 50.70 52.30 50.60 52.12 2.26
PAEL-JAN PAEL-JAN 14338 49.93 50.85 52.42 50.85 52.35 2.42
POWER-CDEC POWER-CDEC 0 9.04 0.00 9.13 0.00 9.13 0.09
POWER-CFEB POWER-CFEB 0 9.18 0.00 9.27 0.00 9.27 0.09
POWER-CJAN POWER-CJAN 0 9.11 0.00 9.20 0.00 9.20 0.09
POWER-DEC POWER-DEC 15546 9.04 9.05 9.26 9.01 9.14 0.10
POWER-JAN POWER-JAN 16962 8.89 8.98 9.15 8.88 8.94 0.05
PPL-CDEC PPL-CDEC 0 197.36 0.00 203.24 0.00 203.24 5.88
PPL-CFEB PPL-CFEB 0 200.41 0.00 206.39 0.00 206.39 5.98
PPL-CJAN PPL-CJAN 0 198.86 0.00 204.78 0.00 204.78 5.92
PPL-DEC PPL-DEC 259 197.10 199.90 204.00 199.00 203.29 6.19
PPL-JAN PPL-JAN 285 198.00 201.00 204.39 200.00 203.64 5.64
PSO-CDEC PSO-CDEC 0 292.61 0.00 297.86 0.00 297.86 5.25
PSO-CFEB PSO-CFEB 0 297.14 0.00 302.47 0.00 302.47 5.33
PSO-CJAN PSO-CJAN 0 294.84 0.00 300.12 0.00 300.12 5.28
PSO-DEC PSO-DEC 1133 292.55 295.00 298.50 291.10 297.75 5.20
PSO-JAN PSO-JAN 1419 293.63 294.50 299.80 292.50 299.03 5.40
PTC-CDEC PTC-CDEC 0 12.36 0.00 12.40 0.00 12.40 0.04
PTC-CFEB PTC-CFEB 0 12.55 0.00 12.60 0.00 12.60 0.05
PTC-CJAN PTC-CJAN 0 12.45 0.00 12.50 0.00 12.50 0.05
PTC-DEC PTC-DEC 39 12.45 12.44 12.49 12.25 12.25 -0.20
TPL-CDEC TPL-CDEC 0 7.16 0.00 7.18 0.00 7.18 0.02
TREET-CDEC TREET-CDEC 0 36.14 0.00 36.22 0.00 36.22 0.08
TREET-CFEB TREET-CFEB 0 36.70 0.00 36.78 0.00 36.78 0.08
TREET-CJAN TREET-CJAN 0 36.42 0.00 36.50 0.00 36.50 0.08
TREET-DEC TREET-DEC 486 36.03 36.39 37.05 36.00 36.20 0.17
TRG-CDEC TRG-CDEC 0 29.79 0.00 30.85 0.00 30.85 1.06
TRG-CFEB TRG-CFEB 0 30.25 0.00 31.33 0.00 31.33 1.08
TRG-CJAN TRG-CJAN 0 30.02 0.00 31.09 0.00 31.09 1.07
TRG-DEC TRG-DEC 42278 29.77 29.95 31.10 29.90 30.81 1.04
TRG-JAN TRG-JAN 36597 29.93 30.00 31.25 30.00 30.98 1.05
UBL-CDEC UBL-CDEC 0 179.36 0.00 182.39 0.00 182.39 3.03
UBL-CFEB UBL-CFEB 0 182.14 0.00 185.21 0.00 185.21 3.07
UBL-CJAN UBL-CJAN 0 180.73 0.00 183.77 0.00 183.77 3.04
UBL-DEC UBL-DEC 253 180.20 179.90 183.50 179.90 183.50 3.30
UBL-JAN UBL-JAN 250 180.46 181.00 183.00 181.00 182.63 2.17

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