Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 28-03-2019

Karachi, March 28, 2019 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-APR AICL-APR 0 41.53 0.00 0.00 0.00 40.48 -1.05
AICL-MAR AICL-MAR 0 41.00 0.00 0.00 0.00 40.03 -0.97
AKBL-APR AKBL-APR 0 21.30 0.00 0.00 0.00 20.52 -0.78
AKBL-MARB AKBL-MARB 0 20.88 0.00 0.00 0.00 20.29 -0.59
ASL-APR ASL-APR 355 9.95 9.95 10.00 9.65 9.95 0.00
ASL-MAR ASL-MAR 652 9.87 8.88 9.90 8.88 9.82 -0.05
ASTL-APR ASTL-APR 230 42.46 42.49 42.50 41.50 42.38 -0.08
ATRL-APR ATRL-APR 3332 113.74 112.40 113.32 108.06 108.46 -5.28
ATRL-CAPR ATRL-CAPR 0 114.61 0.00 0.00 0.00 109.06 -5.55
ATRL-CMAR ATRL-CMAR 0 113.32 0.00 0.00 0.00 107.83 -5.49
ATRL-CMAY ATRL-CMAY 0 116.22 0.00 0.00 0.00 110.60 -5.62
ATRL-MAR ATRL-MAR 1530 113.15 112.80 112.80 107.50 107.77 -5.38
BAFL-APR BAFL-APR 2 47.90 46.75 46.75 46.75 46.75 -1.15
BAFL-CAPR BAFL-CAPR 0 47.88 0.00 0.00 0.00 46.68 -1.20
BAFL-CMAR BAFL-CMAR 0 47.34 0.00 0.00 0.00 46.15 -1.19
BAFL-CMAY BAFL-CMAY 0 48.55 0.00 0.00 0.00 47.34 -1.21
BAFL-MARB BAFL-MARB 0 47.10 0.00 0.00 0.00 46.17 -0.93
BAHL-APR BAHL-APR 0 85.66 0.00 0.00 0.00 86.34 0.68
BAHL-CMAY BAHL-CMAY 0 86.83 0.00 0.00 0.00 87.52 0.69
BAHL-MAR BAHL-MAR 0 84.25 0.00 0.00 0.00 85.36 1.11
BOP-APR BOP-APR 16448 13.23 13.25 13.25 12.97 13.01 -0.22
BOP-CAPR BOP-CAPR 0 13.29 0.00 0.00 0.00 13.05 -0.24
BOP-CMAR BOP-CMAR 0 13.14 0.00 0.00 0.00 12.90 -0.24
BOP-CMAY BOP-CMAY 0 13.47 0.00 0.00 0.00 13.23 -0.24
BOP-MARB BOP-MARB 13293 13.13 12.50 13.05 12.50 12.89 -0.24
BYCO-APR BYCO-APR 459 8.36 8.59 8.59 8.06 8.10 -0.26
BYCO-CMAR BYCO-CMAR 0 8.27 0.00 0.00 0.00 8.02 -0.25
BYCO-MAR BYCO-MAR 432 8.28 8.10 8.18 8.00 8.02 -0.26
CHCC-APR CHCC-APR 70 63.86 62.52 62.75 60.70 61.48 -2.38
CHCC-MAR CHCC-MAR 120 63.38 62.98 62.98 60.25 61.12 -2.26
DCR-APR DCR-APR 0 11.84 0.00 0.00 0.00 11.64 -0.20
DCR-MAR DCR-MAR 0 11.71 0.00 0.00 0.00 11.50 -0.21
DGKC-APR DGKC-APR 6186 87.27 87.25 87.25 83.30 83.84 -3.43
DGKC-CAPR DGKC-CAPR 0 88.34 0.00 0.00 0.00 85.26 -3.08
DGKC-CMAR DGKC-CMAR 0 87.35 0.00 0.00 0.00 84.30 -3.05
DGKC-CMAY DGKC-CMAY 0 89.58 0.00 0.00 0.00 86.47 -3.11
DGKC-MAR DGKC-MAR 3354 87.11 87.40 87.40 84.00 84.34 -2.77
DOL-APR DOL-APR 2306 21.05 20.92 20.92 20.25 20.31 -0.74
DOL-CAPR DOL-CAPR 0 21.18 0.00 0.00 0.00 20.42 -0.76
DOL-CMAR DOL-CMAR 0 20.95 0.00 0.00 0.00 20.19 -0.76
DOL-CMAY DOL-CMAY 0 21.48 0.00 0.00 0.00 20.71 -0.77
DOL-MAR DOL-MAR 1212 20.86 20.70 20.70 20.05 20.16 -0.70
EFERT-APR EFERT-APR 2247 72.64 72.01 72.15 71.60 71.60 -1.04
EFERT-CAPR EFERT-CAPR 0 73.05 0.00 0.00 0.00 72.32 -0.73
EFERT-CMAR EFERT-CMAR 0 72.23 0.00 0.00 0.00 71.50 -0.73
EFERT-CMAY EFERT-CMAY 0 74.08 0.00 0.00 0.00 73.34 -0.74
EFERT-MAR EFERT-MAR 2257 72.00 71.80 71.80 71.00 71.50 -0.50
EFOODS-APR EFOODS-APR 587 71.24 70.05 70.25 68.10 69.06 -2.18
EFOODS-MAR EFOODS-MAR 589 70.67 69.50 69.54 67.50 68.79 -1.88
ENGRO-APR ENGRO-APR 185 327.66 325.00 325.75 324.50 324.87 -2.79
ENGRO-CAPR ENGRO-CAPR 0 330.99 0.00 0.00 0.00 328.16 -2.83
ENGRO-CMAR ENGRO-CMAR 0 327.27 0.00 0.00 0.00 324.45 -2.82
ENGRO-CMAY ENGRO-CMAY 0 335.65 0.00 0.00 0.00 332.79 -2.86
ENGRO-MAR ENGRO-MAR 105 327.00 324.63 325.00 324.00 324.27 -2.73
EPCL-APR EPCL-APR 1212 36.48 36.30 36.30 35.75 35.87 -0.61
EPCL-CAPR EPCL-CAPR 0 36.70 0.00 0.00 0.00 35.98 -0.72
EPCL-CMAR EPCL-CMAR 0 36.28 0.00 0.00 0.00 35.57 -0.71
EPCL-CMAY EPCL-CMAY 0 37.21 0.00 0.00 0.00 36.48 -0.73
EPCL-MAR EPCL-MAR 1173 36.18 36.00 36.09 35.50 35.51 -0.67
FABL-APR FABL-APR 33 23.86 23.45 24.43 23.45 23.70 -0.16
FABL-MAR FABL-MAR 34 23.59 23.25 23.45 23.23 23.35 -0.24
FATIMA-APR FATIMA-APR 1990 31.50 31.76 31.76 31.76 31.76 0.26
FATIMA-MAR FATIMA-MAR 1991 31.15 31.50 32.00 31.50 32.00 0.85
FCCL-APR FCCL-APR 1501 20.05 19.80 19.90 19.47 19.54 -0.51
FCCL-CAPR FCCL-CAPR 0 20.25 0.00 0.00 0.00 19.57 -0.68
FCCL-CMAR FCCL-CMAR 0 20.02 0.00 0.00 0.00 19.35 -0.67
FCCL-CMAY FCCL-CMAY 0 20.54 0.00 0.00 0.00 19.85 -0.69
FCCL-MARB FCCL-CMARB 1095 19.94 19.64 19.70 19.22 19.38 -0.56
FFBL-APR FFBL-APR 27 35.95 35.50 35.70 35.25 35.25 -0.70
FFBL-CAPR FFBL-CAPR 0 36.37 0.00 0.00 0.00 35.37 -1.00
FFBL-CMAR FFBL-CMAR 0 35.96 0.00 0.00 0.00 34.97 -0.99
FFBL-CMAY FFBL-CMAY 0 36.88 0.00 0.00 0.00 35.87 -1.01
FFBL-MAR FFBL-MAR 22 35.53 35.26 35.26 34.97 35.06 -0.47
FFC-APR FFC-APR 1421 105.91 105.00 105.00 104.80 104.80 -1.11
FFC-CAPR FFC-CAPR 0 106.54 0.00 0.00 0.00 105.49 -1.05
FFC-CMAR FFC-CMAR 0 105.34 0.00 0.00 0.00 104.30 -1.04
FFC-CMAY FFC-CMAY 0 108.04 0.00 0.00 0.00 106.98 -1.06
FFC-MAR FFC-MAR 19 105.16 105.00 105.20 104.32 104.33 -0.83
FFL-APR FFL-APR 2320 27.54 27.61 27.65 26.45 26.63 -0.91
FFL-MAR FFL-MAR 2003 27.29 27.07 27.40 26.25 26.41 -0.88
GATM-APR GATM-APR 46 56.50 56.65 56.65 56.25 56.25 -0.25
GATM-CAPR GATM-CAPR 0 57.09 0.00 0.00 0.00 55.88 -1.21
GATM-CMAR GATM-CMAR 0 56.45 0.00 0.00 0.00 55.25 -1.20
GATM-CMAY GATM-CMAY 0 57.89 0.00 0.00 0.00 56.67 -1.22
GATM-MAR GATM-MAR 35 56.30 56.25 56.25 56.25 56.25 -0.05
HASCOL-APR HASCOL-APR 66 131.20 131.00 132.00 128.01 130.97 -0.23
HASCOL-MAR HASCOL-MAR 65 129.88 127.99 131.00 127.00 129.93 0.05
HBL-APR HBL-APR 432 137.36 138.40 138.50 135.00 135.40 -1.96
HBL-CAPR HBL-CAPR 0 137.71 0.00 0.00 0.00 136.14 -1.57
HBL-CMAR HBL-CMAR 0 136.16 0.00 0.00 0.00 134.60 -1.56
HBL-CMAY HBL-CMAY 0 139.64 0.00 0.00 0.00 138.06 -1.58
HBL-MARB HBL-MARB 344 136.46 136.00 136.50 133.50 134.49 -1.97
HMB-APR HMB-APR 0 40.75 0.00 0.00 0.00 41.28 0.53
HMB-MARB HMB-MARB 0 40.18 0.00 0.00 0.00 40.82 0.64
HUBC-APR HUBC-APR 186 77.29 76.70 76.70 76.10 76.17 -1.12
HUBC-CAPR HUBC-CAPR 0 76.73 0.00 0.00 0.00 76.00 -0.73
HUBC-CMAR HUBC-CMAR 0 75.86 0.00 0.00 0.00 75.14 -0.72
HUBC-CMAY HUBC-CMAY 0 77.80 0.00 0.00 0.00 77.07 -0.73
HUBC-MAR HUBC-MAR 225 76.25 76.00 76.00 75.50 75.50 -0.75
ISL-APR ISL-APR 2469 64.86 64.01 64.95 62.60 62.91 -1.95
ISL-CAPR ISL-CAPR 0 65.85 0.00 0.00 0.00 63.90 -1.95
ISL-CMAR ISL-CMAR 0 65.11 0.00 0.00 0.00 63.18 -1.93
ISL-CMAY ISL-CMAY 0 66.78 0.00 0.00 0.00 64.80 -1.98
ISL-MAR ISL-MAR 1212 64.79 63.00 65.01 63.00 63.37 -1.42
KAPCO-APR KAPCO-APR 1161 45.51 45.01 46.80 44.65 45.19 -0.32
KAPCO-MAR KAPCO-MAR 1159 44.50 44.50 46.72 44.11 45.74 1.24
KEL-APR KEL-APR 3593 5.68 5.70 5.70 5.51 5.55 -0.13
KEL-CAPR KEL-CAPR 0 5.69 0.00 0.00 0.00 5.55 -0.14
KEL-CMAR KEL-CMAR 0 5.63 0.00 0.00 0.00 5.49 -0.14
KEL-CMAY KEL-CMAY 0 5.77 0.00 0.00 0.00 5.63 -0.14
KEL-MAR KEL-MAR 4231 5.63 5.55 5.61 5.48 5.51 -0.12
LOTCHEM-APR LOTCHEM-APR 2238 14.68 14.70 14.70 14.21 14.30 -0.38
LOTCHEM-CAPR LOTCHEM-CAPR 0 14.72 0.00 0.00 0.00 14.39 -0.33
LOTCHEM-CMAR LOTCHEM-CMAR 0 14.56 0.00 0.00 0.00 14.23 -0.33
LOTCHEM-CMAY LOTCHEM-CMAY 0 14.93 0.00 0.00 0.00 14.60 -0.33
LOTCHEM-MAR LOTCHEM-MAR 1618 14.55 14.41 14.50 14.15 14.23 -0.32
LUCK-APR LUCK-APR 1080 436.77 435.00 435.00 421.60 422.86 -13.91
LUCK-CAPR LUCK-CAPR 0 441.50 0.00 0.00 0.00 427.53 -13.97
LUCK-CMAR LUCK-CMAR 0 436.53 0.00 0.00 0.00 422.70 -13.83
LUCK-CMAY LUCK-CMAY 0 447.71 0.00 0.00 0.00 433.56 -14.15
LUCK-MAR LUCK-MAR 399 436.54 433.00 433.50 420.51 422.07 -14.47
MCB-APR MCB-APR 6 198.56 198.00 198.00 198.00 198.00 -0.56
MCB-CAPR MCB-CAPR 0 198.48 0.00 0.00 0.00 198.20 -0.28
MCB-CMAR MCB-CMAR 0 196.25 0.00 0.00 0.00 195.96 -0.29
MCB-CMAY MCB-CMAY 0 201.27 0.00 0.00 0.00 201.00 -0.27
MCB-MARB MCB-MARB 0 196.33 0.00 0.00 0.00 196.04 -0.29
MEBL-APR MEBL-APR 0 98.51 0.00 0.00 0.00 100.14 1.63
MEBL-MARB MEBL-MARB 0 96.93 0.00 0.00 0.00 99.01 2.08
MLCF-APR MLCF-APR 3789 39.07 38.90 38.95 37.72 37.97 -1.10
MLCF-CAPR MLCF-CAPR 0 39.26 0.00 0.00 0.00 38.08 -1.18
MLCF-CMAR MLCF-CMAR 0 38.82 0.00 0.00 0.00 37.65 -1.17
MLCF-CMAY MLCF-CMAY 0 39.81 0.00 0.00 0.00 38.62 -1.19
MLCF-MAR MLCF-MAR 1706 38.76 38.67 38.67 37.40 37.55 -1.21
MUGHAL-APR MUGHAL-APR 33 39.19 39.00 39.00 38.50 38.50 -0.69
MUGHAL-MAR MUGHAL-MAR 15 38.88 38.50 38.50 38.00 38.00 -0.88
NBP-APR NBP-APR 2780 41.36 41.00 41.00 40.57 40.74 -0.62
NBP-CAPR NBP-CAPR 0 41.36 0.00 0.00 0.00 40.84 -0.52
NBP-CMAR NBP-CMAR 0 40.89 0.00 0.00 0.00 40.38 -0.51
NBP-CMAY NBP-CMAY 0 41.94 0.00 0.00 0.00 41.42 -0.52
NBP-MAR NBP-MAR 2828 40.99 40.30 40.55 40.20 40.40 -0.59
NCL-APR NCL-APR 1179 50.72 50.41 50.50 49.76 49.94 -0.78
NCL-CAPR NCL-CAPR 0 52.20 0.00 0.00 0.00 51.42 -0.78
NCL-CMAR NCL-CMAR 0 51.61 0.00 0.00 0.00 50.84 -0.77
NCL-CMAY NCL-CMAY 0 52.93 0.00 0.00 0.00 52.15 -0.78
NCL-MAR NCL-MAR 1387 51.55 50.48 51.35 50.48 50.77 -0.78
NETSOL-APR NETSOL-APR 88 82.24 82.05 82.05 80.50 80.77 -1.47
NETSOL-MAR NETSOL-MAR 153 81.70 81.00 81.69 79.88 80.04 -1.66
NML-APR NML-APR 2 134.64 131.50 131.50 131.50 131.50 -3.14
NML-CAPR NML-CAPR 0 134.71 0.00 0.00 0.00 133.50 -1.21
NML-CMAR NML-CMAR 0 133.19 0.00 0.00 0.00 131.99 -1.20
NML-CMAY NML-CMAY 0 136.60 0.00 0.00 0.00 135.38 -1.22
NML-MAR NML-MAR 8 133.00 131.00 131.50 131.00 131.00 -2.00
NRSL-APR NRSL-APR 0 7.05 0.00 0.00 0.00 7.20 0.15
NRSL-MAR NRSL-MAR 0 7.26 0.00 0.00 0.00 7.12 -0.14
OGDC-APR OGDC-APR 1493 148.38 148.29 149.50 144.25 144.53 -3.85
OGDC-CAPR OGDC-CAPR 0 151.61 0.00 0.00 0.00 147.92 -3.69
OGDC-CMAR OGDC-CMAR 0 149.90 0.00 0.00 0.00 146.25 -3.65
GDC-CMAY OGDC-CMAY 0 153.74 0.00 0.00 0.00 150.01 -3.73
OGDC-MAR OGDC-MAR 532 149.88 148.00 148.00 145.80 146.29 -3.59
PAEL-APR PAEL-APR 6344 24.20 24.23 24.23 23.35 23.49 -0.71
PAEL-CAPR PAEL-CAPR 0 24.29 0.00 0.00 0.00 23.55 -0.74
PAEL-CMAR PAEL-CMAR 0 24.02 0.00 0.00 0.00 23.28 -0.74
PAEL-CMAY PAEL-CMAY 0 24.63 0.00 0.00 0.00 23.88 -0.75
PAEL-MAR PAEL-MAR 4721 24.03 23.70 23.82 23.20 23.31 -0.72
PIBTL-APR PIBTL-APR 6196 10.29 10.50 10.50 9.85 10.13 -0.16
PIBTL-MAR PIBTL-MAR 5707 10.22 10.25 10.25 9.79 10.03 -0.19
PIOC-APR PIOC-APR 618 36.52 36.49 36.49 35.07 35.18 -1.34
PIOC-CAPR PIOC-CAPR 0 36.69 0.00 0.00 0.00 35.31 -1.38
PIOC-CMAR PIOC-CMAR 0 36.27 0.00 0.00 0.00 34.91 -1.36
PIOC-CMAY PIOC-CMAY 0 37.20 0.00 0.00 0.00 35.81 -1.39
PIOC-MAR PIOC-MAR 407 36.21 35.51 35.75 34.75 34.89 -1.32
POL-APR POL-APR 18 452.25 450.00 450.00 446.50 448.00 -4.25
POL-MAR POL-MAR 8 450.30 446.50 446.50 445.00 445.00 -5.30
POWER-APR POWER-APR 1888 8.15 8.15 8.15 7.98 8.06 -0.09
POWER-CAPR POWER-CAPR 0 8.18 0.00 0.00 0.00 8.09 -0.09
POWER-CMAR POWER-CMAR 0 8.09 0.00 0.00 0.00 8.00 -0.09
POWER-CMAY POWER-CMAY 0 8.30 0.00 0.00 0.00 8.21 -0.09
POWER-MAR POWER-MAR 1931 8.11 8.00 8.04 7.95 8.00 -0.11
PPL-APR PPL-APR 428 192.78 190.00 190.52 186.00 186.81 -5.97
PPL-CAPR PPL-CAPR 0 193.93 0.00 0.00 0.00 187.96 -5.97
PPL-CMAR PPL-CMAR 0 191.74 0.00 0.00 0.00 185.84 -5.90
PPL-CMAY PPL-CMAY 0 196.65 0.00 0.00 0.00 190.62 -6.03
PPL-MAR PPL-MAR 321 191.79 188.10 188.77 185.00 185.98 -5.81
PRL-APR PRL-APR 140 22.98 23.11 23.11 22.32 22.50 -0.48
PRL-CAPR PRL-CAPR 0 23.11 0.00 0.00 0.00 22.44 -0.67
PRL-CMAR PRL-CMAR 0 22.85 0.00 0.00 0.00 22.19 -0.66
PRL-CMAY PRL-CMAY 0 23.43 0.00 0.00 0.00 22.76 -0.67
PRL-MAR PRL-MAR 29 22.86 22.65 22.65 22.10 22.10 -0.76
PSO-APR PSO-APR 736 216.54 214.55 218.50 213.00 214.01 -2.53
PSO-CAPR PSO-CAPR 0 218.63 0.00 0.00 0.00 216.08 -2.55
PSO-CMAR PSO-CMAR 0 216.17 0.00 0.00 0.00 213.64 -2.53
PSO-CMAY PSO-CMAY 0 221.71 0.00 0.00 0.00 219.13 -2.58
PSO-MAR PSO-MAR 406 215.96 215.50 218.51 213.00 213.60 -2.36
PTC-APR PTC-APR 36 9.35 9.28 9.28 9.15 9.23 -0.12
PTC-MAR PTC-MAR 41 9.25 9.20 9.49 9.15 9.49 0.24
SEARL-APR SEARL-APR 957 240.73 238.01 239.50 230.90 237.99 -2.74
SEARL-MAR SEARL-MAR 410 239.15 236.02 239.00 230.00 237.27 -1.88
SNGP-APR SNGP-APR 2053 74.20 74.50 74.50 72.52 73.41 -0.79
SNGP-MAR SNGP-MAR 1469 73.78 73.95 73.95 72.09 72.89 -0.89
SPL-APR SPL-APR 0 21.00 0.00 0.00 0.00 20.54 -0.46
SPL-MAR SPL-MAR 10 20.84 21.00 21.00 21.00 21.00 0.16
SSGC-APR SSGC-APR 6548 21.95 22.19 22.19 21.36 21.53 -0.42
SSGC-MAR SSGC-MAR 6560 21.88 21.85 21.85 21.12 21.34 -0.54
STCL-APR STCL-APR 557 13.09 13.00 13.00 12.50 12.64 -0.45
STCL-MAR STCL-MAR 400 13.01 12.92 12.95 12.50 12.51 -0.50
STPL-APR STPL-APR 1339 18.55 18.70 18.85 18.47 18.54 -0.01
STPL-CMAY STPL-CMAY 0 18.98 0.00 0.00 0.00 18.94 -0.04
STPL-MAR STPL-MAR 640 18.45 18.59 18.80 18.31 18.50 0.05
SYS-MAR SYS-MAR 0 108.21 0.00 0.00 0.00 107.04 -1.17
TRG-APR TRG-APR 9573 24.16 24.00 24.10 23.16 23.29 -0.87
TRG-CAPR TRG-CAPR 0 24.24 0.00 0.00 0.00 23.41 -0.83
TRG-CMAR TRG-CMAR 0 23.97 0.00 0.00 0.00 23.15 -0.82
TRG-CMAY TRG-CMAY 0 24.58 0.00 0.00 0.00 23.74 -0.84
TRG-MAR TRG-MAR 6362 23.97 23.70 23.91 23.05 23.16 -0.81
UBL-APR UBL-APR 204 141.15 140.85 140.85 137.50 137.74 -3.41
UBL-CAPR UBL-CAPR 0 142.42 0.00 0.00 0.00 139.40 -3.02
UBL-CMAR UBL-CMAR 0 140.82 0.00 0.00 0.00 137.83 -2.99
UBL-CMAY UBL-CMAY 0 144.43 0.00 0.00 0.00 141.37 -3.06
UBL-MARB UBL-MARB 106 139.86 140.00 140.00 137.00 137.17 -2.69
UNITY-APR UNITY-APR 7205 12.92 13.00 13.00 12.55 12.65 -0.27
UNITY-MARB UNITY-MARB 1438 12.88 12.80 12.90 12.40 12.52 -0.36

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