Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 28-12-2017

Karachi, December 28, 2017 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 50.72 0.00 51.96 0.00 51.96 1.24
AKBL-CDEC AKBL-CDEC 0 18.90 0.00 19.11 0.00 19.11 0.21
AKBL-CFEB AKBL-CFEB 0 19.19 0.00 19.41 0.00 19.41 0.22
AKBL-CJAN AKBL-CJAN 0 19.05 0.00 19.26 0.00 19.26 0.21
AKBL-DEC AKBL-DEC 711 18.87 18.95 19.19 18.83 19.10 0.23
AKBL-JAN AKBL-JAN 695 19.01 19.00 19.25 19.00 19.25 0.24
ASTL-CDEC ASTL-CDEC 0 96.17 0.00 94.54 0.00 94.54 -1.63
ASTL-CFEB ASTL-CFEB 0 97.66 0.00 96.01 0.00 96.01 -1.65
ASTL-CJAN ASTL-CJAN 0 96.90 0.00 95.26 0.00 95.26 -1.64
ASTL-DEC ASTL-DEC 459 93.09 97.00 97.00 93.00 94.59 1.50
ATRL-CDEC ATRL-CDEC 0 230.12 0.00 241.35 0.00 241.35 11.23
ATRL-CFEB ATRL-CFEB 0 233.68 0.00 245.10 0.00 245.10 11.42
ATRL-CJAN ATRL-CJAN 0 231.87 0.00 243.19 0.00 243.19 11.32
ATRL-DEC ATRL-DEC 2275 229.71 230.50 241.19 227.30 241.18 11.47
ATRL-JAN ATRL-JAN 4344 231.41 232.94 242.98 228.10 242.98 11.57
BAFL-CDEC BAFL-CDEC 0 42.52 0.00 42.03 0.00 42.03 -0.49
BAFL-CFEB BAFL-CFEB 0 43.18 0.00 42.68 0.00 42.68 -0.50
BAFL-CJAN BAFL-CJAN 0 42.84 0.00 42.35 0.00 42.35 -0.49
BAFL-DEC BAFL-DEC 205 42.40 42.00 42.40 41.91 42.40 0.00
BAFL-JAN BAFL-JAN 0 42.85 0.00 42.36 0.00 42.36 -0.49
BOP-CDEC BOP-CDEC 0 8.15 0.00 8.44 0.00 8.44 0.29
BOP-CFEB BOP-CFEB 0 8.28 0.00 8.57 0.00 8.57 0.29
BOP-CJAN BOP-CJAN 0 8.21 0.00 8.50 0.00 8.50 0.29
BOP-DEC BOP-DEC 12715 8.16 8.15 8.50 8.06 8.46 0.30
BOP-JAN BOP-JAN 13890 8.20 8.15 8.55 8.11 8.50 0.30
CSAP-CDEC CSAP-CDEC 0 127.04 0.00 125.59 0.00 125.59 -1.45
DGKC-CDEC DGKC-CDEC 0 129.67 0.00 133.18 0.00 133.18 3.51
DGKC-CFEB DGKC-CFEB 0 131.67 0.00 135.25 0.00 135.25 3.58
DGKC-CJAN DGKC-CJAN 0 130.65 0.00 134.19 0.00 134.19 3.54
DGKC-DEC DGKC-DEC 2040 129.55 131.00 134.50 130.30 133.39 3.84
DGKC-JAN DGKC-JAN 3463 130.34 132.25 135.00 131.00 133.78 3.44
EFERT-CDEC EFERT-CDEC 0 66.96 0.00 66.87 0.00 66.87 -0.09
EFERT-CFEB EFERT-CFEB 0 67.99 0.00 67.91 0.00 67.91 -0.08
EFERT-CJAN EFERT-CJAN 0 67.46 0.00 67.38 0.00 67.38 -0.08
EFERT-DEC EFERT-DEC 417 67.02 66.15 67.00 66.10 67.00 -0.02
EFERT-JAN EFERT-JAN 98 67.13 67.00 67.01 66.50 67.01 -0.12
EFOODS-CDEC EFOODS-CDEC 0 77.01 0.00 78.72 0.00 78.72 1.71
EFOODS-CFEB EFOODS-CFEB 0 78.20 0.00 79.94 0.00 79.94 1.74
EFOODS-CJAN EFOODS-CJAN 0 77.59 0.00 79.32 0.00 79.32 1.73
EFOODS-DEC EFOODS-DEC 2887 77.00 77.00 79.02 76.00 78.93 1.93
EFOODS-JAN EFOODS-JAN 3496 76.46 76.05 78.20 75.20 77.86 1.40
ENGRO-CDEC ENGRO-CDEC 0 279.66 0.00 276.32 0.00 276.32 -3.34
ENGRO-CFEB ENGRO-CFEB 0 283.99 0.00 280.61 0.00 280.61 -3.38
ENGRO-CJAN ENGRO-CJAN 0 281.78 0.00 278.43 0.00 278.43 -3.35
ENGRO-DEC ENGRO-DEC 1000 279.10 278.00 279.05 275.30 276.43 -2.67
ENGRO-JAN ENGRO-JAN 1303 280.00 281.00 281.00 276.80 277.23 -2.77
FCCL-CDEC FCCL-CDEC 0 24.89 0.00 25.85 0.00 25.85 0.96
FCCL-CFEB FCCL-CFEB 0 25.27 0.00 26.25 0.00 26.25 0.98
FCCL-CJAN FCCL-CJAN 0 25.08 0.00 26.05 0.00 26.05 0.97
FCCL-DEC FCCL-DEC 5671 24.95 25.58 26.19 25.51 25.82 0.87
FCCL-JAN FCCL-JAN 9416 24.93 25.60 26.17 25.60 25.90 0.97
FFBL-CDEC FFBL-CDEC 0 34.64 0.00 34.66 0.00 34.66 0.02
FFBL-CFEB FFBL-CFEB 0 35.18 0.00 35.20 0.00 35.20 0.02
FFBL-CJAN FFBL-CJAN 0 34.90 0.00 34.92 0.00 34.92 0.02
FFBL-DEC FFBL-DEC 2257 34.65 34.40 35.45 34.40 34.82 0.17
FFBL-JAN FFBL-JAN 2346 34.70 34.50 35.35 34.50 34.95 0.25
FFC-CDEC FFC-CDEC 0 78.09 0.00 77.32 0.00 77.32 -0.77
FFC-CFEB FFC-CFEB 0 79.30 0.00 78.52 0.00 78.52 -0.78
FFC-CJAN FFC-CJAN 0 78.68 0.00 77.91 0.00 77.91 -0.77
FFC-DEC FFC-DEC 130 77.96 77.88 78.00 77.10 77.44 -0.52
FFC-JAN FFC-JAN 225 78.18 78.05 78.25 77.50 77.59 -0.59
GATM-CDEC GATM-CDEC 0 37.80 0.00 37.64 0.00 37.64 -0.16
GATM-CFEB GATM-CFEB 0 38.39 0.00 38.22 0.00 38.22 -0.17
GATM-CJAN GATM-CJAN 0 38.09 0.00 37.93 0.00 37.93 -0.16
GATM-DEC GATM-DEC 89 37.47 37.01 37.80 36.60 37.21 -0.26
GATM-JAN GATM-JAN 90 37.50 37.50 37.50 37.00 37.36 -0.14
HBL-CDEC HBL-CDEC 0 171.08 0.00 169.73 0.00 169.73 -1.35
HBL-CFEB HBL-CFEB 0 173.73 0.00 172.36 0.00 172.36 -1.37
HBL-CJAN HBL-CJAN 0 172.38 0.00 171.02 0.00 171.02 -1.36
HBL-DEC HBL-DEC 48 170.55 170.50 171.01 169.50 169.92 -0.63
HBL-JAN HBL-JAN 13 172.00 171.00 171.00 170.00 170.25 -1.75
HUBC-CDEC HUBC-CDEC 0 91.71 0.00 91.75 0.00 91.75 0.04
HUBC-CFEB HUBC-CFEB 0 93.13 0.00 93.17 0.00 93.17 0.04
HUBC-CJAN HUBC-CJAN 0 92.41 0.00 92.45 0.00 92.45 0.04
HUBC-DEC HUBC-DEC 20 91.85 91.85 91.85 91.00 91.85 0.00
HUBC-JAN HUBC-JAN 18 92.50 91.50 92.50 91.50 91.98 -0.52
ISL-CDEC ISL-CDEC 0 104.13 0.00 106.97 0.00 106.97 2.84
ISL-CFEB ISL-CFEB 0 105.74 0.00 108.63 0.00 108.63 2.89
ISL-CJAN ISL-CJAN 0 104.92 0.00 107.79 0.00 107.79 2.87
ISL-DEC ISL-DEC 5217 103.89 104.50 108.00 101.50 107.00 3.11
ISL-JAN ISL-JAN 8321 104.25 104.30 108.20 101.61 106.66 2.41
KEL-CDEC KEL-CDEC 0 6.28 0.00 6.20 0.00 6.20 -0.08
KEL-CFEB KEL-CFEB 0 6.37 0.00 6.30 0.00 6.30 -0.07
KEL-CJAN KEL-CJAN 0 6.32 0.00 6.25 0.00 6.25 -0.07
KEL-DEC KEL-DEC 11981 6.31 6.30 6.30 6.10 6.18 -0.13
KEL-JAN KEL-JAN 9726 6.33 6.24 6.25 6.13 6.21 -0.12
MCB-CDEC MCB-CDEC 0 202.77 0.00 210.14 0.00 210.14 7.37
MCB-CFEB MCB-CFEB 0 205.91 0.00 213.40 0.00 213.40 7.49
MCB-CJAN MCB-CJAN 0 204.31 0.00 211.74 0.00 211.74 7.43
MCB-DEC MCB-DEC 129 201.97 201.00 210.50 201.00 210.40 8.43
MCB-JAN MCB-JAN 90 202.85 202.00 211.00 201.00 210.27 7.42
MLCF-CDEC MLCF-CDEC 0 70.59 0.00 70.81 0.00 70.81 0.22
MLCF-CFEB MLCF-CFEB 0 71.68 0.00 71.91 0.00 71.91 0.23
MLCF-CJAN MLCF-CJAN 0 71.13 0.00 71.35 0.00 71.35 0.22
MLCF-DEC MLCF-DEC 1350 70.76 70.70 72.00 70.00 71.10 0.34
MLCF-JAN MLCF-JAN 1750 71.00 71.50 72.35 70.30 71.21 0.21
NBP-CDEC NBP-CDEC 0 46.85 0.00 46.91 0.00 46.91 0.06
NBP-CFEB NBP-CFEB 0 47.58 0.00 47.64 0.00 47.64 0.06
NBP-CJAN NBP-CJAN 0 47.21 0.00 47.27 0.00 47.27 0.06
NBP-DEC NBP-DEC 2189 46.91 46.60 47.41 46.50 47.22 0.31
NBP-JAN NBP-JAN 2277 47.00 46.80 47.74 46.49 47.48 0.48
NCL-CDEC NCL-CDEC 0 46.35 0.00 46.78 0.00 46.78 0.43
NCL-CFEB NCL-CFEB 0 47.07 0.00 47.51 0.00 47.51 0.44
NCL-CJAN NCL-CJAN 0 46.70 0.00 47.14 0.00 47.14 0.44
NCL-DEC NCL-DEC 597 46.30 45.56 47.01 45.56 47.00 0.70
NCL-JAN NCL-JAN 317 46.50 46.80 47.15 46.16 46.98 0.48
NML-CDEC NML-CDEC 0 150.16 0.00 152.29 0.00 152.29 2.13
NML-CFEB NML-CFEB 0 152.48 0.00 154.65 0.00 154.65 2.17
NML-CJAN NML-CJAN 0 151.30 0.00 153.45 0.00 153.45 2.15
NML-DEC NML-DEC 695 149.12 149.00 152.48 148.00 152.02 2.90
NML-JAN NML-JAN 593 149.25 148.50 152.50 148.21 151.85 2.60
OGDC-CDEC OGDC-CDEC 0 164.02 0.00 162.83 0.00 162.83 -1.19
OGDC-CFEB OGDC-CFEB 0 166.57 0.00 165.36 0.00 165.36 -1.21
OGDC-CJAN OGDC-CJAN 0 165.27 0.00 164.07 0.00 164.07 -1.20
OGDC-DEC OGDC-DEC 558 163.58 164.40 164.60 162.00 162.52 -1.06
OGDC-JAN OGDC-JAN 429 164.42 163.01 164.00 163.00 163.34 -1.08
PAEL-CDEC PAEL-CDEC 0 52.23 0.00 49.96 0.00 49.96 -2.27
PAEL-CFEB PAEL-CFEB 0 53.04 0.00 50.74 0.00 50.74 -2.30
PAEL-CJAN PAEL-CJAN 0 52.63 0.00 50.34 0.00 50.34 -2.29
PAEL-DEC PAEL-DEC 5722 52.12 52.00 52.17 49.52 49.90 -2.22
PAEL-JAN PAEL-JAN 18201 52.35 52.25 52.40 49.74 50.19 -2.16
POWER-CDEC POWER-CDEC 0 9.13 0.00 8.97 0.00 8.97 -0.16
POWER-CFEB POWER-CFEB 0 9.27 0.00 9.11 0.00 9.11 -0.16
POWER-CJAN POWER-CJAN 0 9.20 0.00 9.04 0.00 9.04 -0.16
POWER-DEC POWER-DEC 19954 9.14 9.00 9.14 8.90 9.00 -0.14
POWER-JAN POWER-JAN 17712 8.94 8.90 8.95 8.70 8.76 -0.18
PPL-CDEC PPL-CDEC 0 203.24 0.00 200.61 0.00 200.61 -2.63
PPL-CFEB PPL-CFEB 0 206.39 0.00 203.72 0.00 203.72 -2.67
PPL-CJAN PPL-CJAN 0 204.78 0.00 202.14 0.00 202.14 -2.64
PPL-DEC PPL-DEC 133 203.29 203.50 203.50 200.05 200.84 -2.45
PPL-JAN PPL-JAN 116 203.64 204.00 204.45 201.10 201.74 -1.90
PSO-CDEC PSO-CDEC 0 297.86 0.00 300.29 0.00 300.29 2.43
PSO-CFEB PSO-CFEB 0 302.47 0.00 304.95 0.00 304.95 2.48
PSO-CJAN PSO-CJAN 0 300.12 0.00 302.58 0.00 302.58 2.46
PSO-DEC PSO-DEC 1177 297.75 299.49 303.25 297.00 300.41 2.66
PSO-JAN PSO-JAN 2309 299.03 301.49 304.77 298.30 301.57 2.54
PTC-CDEC PTC-CDEC 0 12.40 0.00 12.30 0.00 12.30 -0.10
PTC-CFEB PTC-CFEB 0 12.60 0.00 12.49 0.00 12.49 -0.11
PTC-CJAN PTC-CJAN 0 12.50 0.00 12.39 0.00 12.39 -0.11
PTC-DEC PTC-DEC 282 12.25 12.31 12.50 12.30 12.30 0.05
TPL-CDEC TPL-CDEC 0 7.18 0.00 7.40 0.00 7.40 0.22
TREET-CDEC TREET-CDEC 0 36.22 0.00 36.56 0.00 36.56 0.34
TREET-CFEB TREET-CFEB 0 36.78 0.00 37.13 0.00 37.13 0.35
TREET-CJAN TREET-CJAN 0 36.50 0.00 36.84 0.00 36.84 0.34
TREET-DEC TREET-DEC 423 36.20 35.51 37.44 35.51 36.43 0.23
TRG-CDEC TRG-CDEC 0 30.85 0.00 31.14 0.00 31.14 0.29
TRG-CFEB TRG-CFEB 0 31.33 0.00 31.62 0.00 31.62 0.29
TRG-CJAN TRG-CJAN 0 31.09 0.00 31.38 0.00 31.38 0.29
TRG-DEC TRG-DEC 30154 30.81 30.81 31.85 30.36 31.16 0.35
TRG-JAN TRG-JAN 41525 30.98 31.29 31.95 30.50 31.29 0.31
UBL-CDEC UBL-CDEC 0 182.39 0.00 185.49 0.00 185.49 3.10
UBL-CFEB UBL-CFEB 0 185.21 0.00 188.37 0.00 188.37 3.16
UBL-CJAN UBL-CJAN 0 183.77 0.00 186.90 0.00 186.90 3.13
UBL-DEC UBL-DEC 49 183.50 183.00 185.00 183.00 184.86 1.36
UBL-JAN UBL-JAN 3 182.63 185.49 185.49 185.49 185.49 2.86

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