Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 29-03-2019

Karachi, March 29, 2019 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-APR AICL-APR 40 40.48 40.50 40.50 40.50 40.50 0.02
AICL-MAR AICL-MAR 40 40.03 40.00 40.00 40.00 40.00 -0.03
AKBL-APR AKBL-APR 10 20.52 20.51 20.60 20.51 20.60 0.08
AKBL-MARB AKBL-MARB 12 20.29 20.30 20.30 20.20 20.20 -0.09
ASL-APR ASL-APR 1301 9.95 10.39 10.60 10.27 10.52 0.57
ASL-MAR ASL-MAR 551 9.82 10.55 10.65 10.20 10.52 0.70
ASTL-APR ASTL-APR 10 42.38 42.50 42.99 42.38 42.99 0.61
ATRL-APR ATRL-APR 3505 108.46 108.00 109.25 106.50 107.92 -0.54
ATRL-CAPR ATRL-CAPR 0 109.06 0.00 0.00 0.00 108.16 -0.90
ATRL-CMAR ATRL-CMAR 0 107.83 0.00 0.00 0.00 106.94 -0.89
ATRL-CMAY ATRL-CMAY 0 110.60 0.00 0.00 0.00 109.69 -0.91
ATRL-MAR ATRL-MAR 2493 107.77 107.00 108.99 106.00 107.02 -0.75
BAFL-APR BAFL-APR 6 46.75 47.00 47.00 47.00 47.00 0.25
BAFL-CAPR BAFL-CAPR 0 46.68 0.00 0.00 0.00 47.59 0.91
BAFL-CMAR BAFL-CMAR 0 46.15 0.00 0.00 0.00 47.05 0.90
BAFL-CMAY BAFL-CMAY 0 47.34 0.00 0.00 0.00 48.26 0.92
BAFL-MARB BAFL-MARB 10 46.17 46.35 46.35 46.20 46.31 0.14
BAHL-APR BAHL-APR 6 86.34 85.40 85.40 85.40 85.40 -0.94
BAHL-CMAY BAHL-CMAY 0 87.52 0.00 0.00 0.00 87.83 0.31
BAHL-MAR BAHL-MAR 610 85.36 81.12 89.49 81.12 85.00 -0.36
BOP-APR BOP-APR 45258 13.01 13.05 13.23 12.98 13.12 0.11
BOP-CAPR BOP-CAPR 0 13.05 0.00 0.00 0.00 13.16 0.11
BOP-CMAR BOP-CMAR 0 12.90 0.00 0.00 0.00 13.01 0.11
BOP-CMAY BOP-CMAY 0 13.23 0.00 0.00 0.00 13.35 0.12
BOP-MARB BOP-MARB 41457 12.89 12.90 13.05 12.86 13.00 0.11
BYCO-APR BYCO-APR 211 8.10 8.10 8.10 8.00 8.03 -0.07
BYCO-CMAR BYCO-CMAR 0 8.02 0.00 0.00 0.00 7.95 -0.07
BYCO-MAR BYCO-MAR 710 8.02 7.95 8.12 7.90 7.94 -0.08
CHCC-APR CHCC-APR 380 61.48 61.48 63.84 61.00 63.01 1.53
CHCC-MAR CHCC-MAR 290 61.12 60.90 62.85 60.79 62.39 1.27
DCR-APR DCR-APR 0 11.64 0.00 0.00 0.00 11.57 -0.07
DCR-MAR DCR-MAR 0 11.50 0.00 0.00 0.00 11.44 -0.06
DGKC-APR DGKC-APR 6589 83.84 83.79 86.75 83.00 85.48 1.64
DGKC-CAPR DGKC-CAPR 0 85.26 0.00 0.00 0.00 86.35 1.09
DGKC-CMAR DGKC-CMAR 0 84.30 0.00 0.00 0.00 85.38 1.08
DGKC-CMAY DGKC-CMAY 0 86.47 0.00 0.00 0.00 87.58 1.11
DGKC-MAR DGKC-MAR 2145 84.34 84.15 87.50 83.75 85.58 1.24
DOL-APR DOL-APR 4412 20.31 20.15 20.49 20.10 20.16 -0.15
DOL-CAPR DOL-CAPR 0 20.42 0.00 0.00 0.00 20.18 -0.24
DOL-CMAR DOL-CMAR 0 20.19 0.00 0.00 0.00 19.95 -0.24
DOL-CMAY DOL-CMAY 0 20.71 0.00 0.00 0.00 20.47 -0.24
DOL-MAR DOL-MAR 4293 20.16 20.00 20.30 19.90 19.98 -0.18
EFERT-APR EFERT-APR 225 71.60 71.65 72.23 71.64 72.10 0.50
EFERT-CAPR EFERT-CAPR 0 72.32 0.00 0.00 0.00 72.34 0.02
EFERT-CMAR EFERT-CMAR 0 71.50 0.00 0.00 0.00 71.52 0.02
EFERT-CMAY EFERT-CMAY 0 73.34 0.00 0.00 0.00 73.36 0.02
EFERT-MAR EFERT-MAR 450 71.50 71.20 71.95 70.90 71.49 -0.01
EFOODS-APR EFOODS-APR 819 69.06 69.30 70.00 68.50 69.13 0.07
EFOODS-MAR EFOODS-MAR 843 68.79 68.50 69.49 68.00 68.51 -0.28
ENGRO-APR ENGRO-APR 458 324.87 326.90 328.99 324.10 326.77 1.90
ENGRO-CAPR ENGRO-CAPR 0 328.16 0.00 0.00 0.00 330.84 2.68
ENGRO-CMAR ENGRO-CMAR 0 324.45 0.00 0.00 0.00 327.10 2.65
ENGRO-CMAY ENGRO-CMAY 0 332.79 0.00 0.00 0.00 335.53 2.74
ENGRO-MAR ENGRO-MAR 463 324.27 324.79 329.00 323.70 325.55 1.28
EPCL-APR EPCL-APR 1964 35.87 35.50 35.90 35.30 35.62 -0.25
EPCL-CAPR EPCL-CAPR 0 35.98 0.00 0.00 0.00 36.72 0.74
EPCL-CMAR EPCL-CMAR 0 35.57 0.00 0.00 0.00 36.31 0.74
EPCL-CMAY EPCL-CMAY 0 36.48 0.00 0.00 0.00 37.24 0.76
EPCL-MAR EPCL-MAR 1862 35.51 35.85 35.90 34.50 35.48 -0.03
FABL-APR FABL-APR 21 23.70 23.40 23.43 23.40 23.41 -0.29
FABL-MAR FABL-MAR 14 23.35 23.20 23.40 23.20 23.22 -0.13
FATIMA-APR FATIMA-APR 5001 31.76 31.78 32.29 31.78 32.29 0.53
FATIMA-MAR FATIMA-MAR 5000 32.00 31.50 32.00 31.50 32.00 0.00
FCCL-APR FCCL-APR 3439 19.54 19.45 20.32 19.31 20.11 0.57
FCCL-CAPR FCCL-CAPR 0 19.57 0.00 0.00 0.00 20.18 0.61
FCCL-CMAR FCCL-CMAR 0 19.35 0.00 0.00 0.00 19.95 0.60
FCCL-CMAY FCCL-CMAY 0 19.85 0.00 0.00 0.00 20.47 0.62
FCCL-MARB FCCL-CMARB 3044 19.38 19.25 20.25 19.15 19.91 0.53
FFBL-APR FFBL-APR 3672 35.25 35.00 35.03 34.31 34.62 -0.63
FFBL-CAPR FFBL-CAPR 0 35.37 0.00 0.00 0.00 34.62 -0.75
FFBL-CMAR FFBL-CMAR 0 34.97 0.00 0.00 0.00 34.23 -0.74
FFBL-CMAY FFBL-CMAY 0 35.87 0.00 0.00 0.00 35.11 -0.76
FFBL-MAR FFBL-MAR 173 35.06 34.65 34.90 34.00 34.22 -0.84
FFC-APR FFC-APR 10 104.80 105.00 105.00 105.00 105.00 0.20
FFC-CAPR FFC-CAPR 0 105.49 0.00 0.00 0.00 105.61 0.12
FFC-CMAR FFC-CMAR 0 104.30 0.00 0.00 0.00 104.42 0.12
FFC-CMAY FFC-CMAY 0 106.98 0.00 0.00 0.00 107.11 0.13
FFC-MAR FFC-MAR 42 104.33 104.95 104.95 103.95 104.29 -0.04
FFL-APR FFL-APR 3425 26.63 26.56 26.66 26.20 26.26 -0.37
FFL-MAR FFL-MAR 2803 26.41 26.00 26.43 25.96 26.06 -0.35
GATM-APR GATM-APR 82 56.25 56.30 57.11 56.30 57.11 0.86
GATM-CAPR GATM-CAPR 0 55.88 0.00 0.00 0.00 57.60 1.72
GATM-CMAR GATM-CMAR 0 55.25 0.00 0.00 0.00 56.95 1.70
GATM-CMAY GATM-CMAY 0 56.67 0.00 0.00 0.00 58.41 1.74
GATM-MAR GATM-MAR 117 56.25 55.90 57.05 55.90 56.71 0.46
HASCOL-APR HASCOL-APR 41 130.97 132.00 133.00 130.21 130.46 -0.51
HASCOL-MAR HASCOL-MAR 28 129.93 130.40 131.00 123.50 129.91 -0.02
HBL-APR HBL-APR 2010 135.40 134.50 138.49 132.30 133.72 -1.68
HBL-CAPR HBL-CAPR 0 136.14 0.00 0.00 0.00 133.95 -2.19
HBL-CMAR HBL-CMAR 0 134.60 0.00 0.00 0.00 132.44 -2.16
HBL-CMAY HBL-CMAY 0 138.06 0.00 0.00 0.00 135.85 -2.21
HBL-MARB HBL-MARB 1417 134.49 134.99 136.50 131.50 132.32 -2.17
HMB-APR HMB-APR 0 41.28 0.00 0.00 0.00 41.96 0.68
HMB-MARB HMB-MARB 0 40.82 0.00 0.00 0.00 41.48 0.66
HUBC-APR HUBC-APR 125 76.17 76.50 76.50 73.90 74.18 -1.99
HUBC-CAPR HUBC-CAPR 0 76.00 0.00 0.00 0.00 74.14 -1.86
HUBC-CMAR HUBC-CMAR 0 75.14 0.00 0.00 0.00 73.30 -1.84
HUBC-CMAY HUBC-CMAY 0 77.07 0.00 0.00 0.00 75.19 -1.88
HUBC-MAR HUBC-MAR 76 75.50 74.75 75.10 73.50 73.50 -2.00
ISL-APR ISL-APR 1381 62.91 63.70 64.50 63.01 64.27 1.36
ISL-CAPR ISL-CAPR 0 63.90 0.00 0.00 0.00 64.74 0.84
ISL-CMAR ISL-CMAR 0 63.18 0.00 0.00 0.00 64.00 0.82
ISL-CMAY ISL-CMAY 0 64.80 0.00 0.00 0.00 65.65 0.85
ISL-MAR ISL-MAR 825 63.37 63.37 64.76 63.10 63.81 0.44
KAPCO-APR KAPCO-APR 119 45.19 45.40 45.40 45.00 45.30 0.11
KAPCO-MAR KAPCO-MAR 53 45.74 44.56 45.00 44.50 44.88 -0.86
KEL-APR KEL-APR 3738 5.55 5.59 5.70 5.51 5.60 0.05
KEL-CAPR KEL-CAPR 0 5.55 0.00 0.00 0.00 5.65 0.10
KEL-CMAR KEL-CMAR 0 5.49 0.00 0.00 0.00 5.59 0.10
KEL-CMAY KEL-CMAY 0 5.63 0.00 0.00 0.00 5.73 0.10
KEL-MAR KEL-MAR 5119 5.51 5.50 5.65 5.44 5.56 0.05
LOTCHEM-APR LOTCHEM-APR 2469 14.30 14.99 14.99 14.20 14.31 0.01
LOTCHEM-CAPR LOTCHEM-CAPR 0 14.39 0.00 0.00 0.00 14.38 -0.01
LOTCHEM-CMAR LOTCHEM-CMAR 0 14.23 0.00 0.00 0.00 14.21 -0.02
LOTCHEM-CMAY LOTCHEM-CMAY 0 14.60 0.00 0.00 0.00 14.58 -0.02
LOTCHEM-MAR LOTCHEM-MAR 2693 14.23 14.20 14.40 14.07 14.20 -0.03
LUCK-APR LUCK-APR 881 422.86 422.10 433.89 420.05 428.71 5.85
LUCK-CAPR LUCK-CAPR 0 427.53 0.00 0.00 0.00 432.97 5.44
LUCK-CMAR LUCK-CMAR 0 422.70 0.00 0.00 0.00 428.06 5.36
LUCK-CMAY LUCK-CMAY 0 433.56 0.00 0.00 0.00 439.10 5.54
LUCK-MAR LUCK-MAR 292 422.07 420.00 433.00 420.00 428.05 5.98
MCB-APR MCB-APR 12 198.00 197.25 198.50 197.25 198.25 0.25
MCB-CAPR MCB-CAPR 0 198.20 0.00 0.00 0.00 198.70 0.50
MCB-CMAR MCB-CMAR 0 195.96 0.00 0.00 0.00 196.45 0.49
MCB-CMAY MCB-CMAY 0 201.00 0.00 0.00 0.00 201.51 0.51
MCB-MARB MCB-MARB 6 196.04 195.65 195.70 195.55 195.55 -0.49
MEBL-APR MEBL-APR 9 100.14 98.50 98.50 98.00 98.17 -1.97
MEBL-MARB MEBL-MARB 2 99.01 97.00 97.00 97.00 97.00 -2.01
MLCF-APR MLCF-APR 5415 37.97 37.41 38.82 37.30 37.66 -0.31
MLCF-CAPR MLCF-CAPR 0 38.08 0.00 0.00 0.00 37.86 -0.22
MLCF-CMAR MLCF-CMAR 0 37.65 0.00 0.00 0.00 37.43 -0.22
MLCF-CMAY MLCF-CMAY 0 38.62 0.00 0.00 0.00 38.40 -0.22
MLCF-MAR MLCF-MAR 3037 37.55 37.55 38.50 36.56 37.55 0.00
MUGHAL-APR MUGHAL-APR 57 38.50 38.20 39.50 38.00 39.15 0.65
MUGHAL-MAR MUGHAL-MAR 107 38.00 38.20 39.00 37.70 38.13 0.13
NBP-APR NBP-APR 1829 40.74 40.60 40.80 40.35 40.70 -0.04
NBP-CAPR NBP-CAPR 0 40.84 0.00 0.00 0.00 40.50 -0.34
NBP-CMAR NBP-CMAR 0 40.38 0.00 0.00 0.00 40.04 -0.34
NBP-CMAY NBP-CMAY 0 41.42 0.00 0.00 0.00 41.08 -0.34
NBP-MAR NBP-MAR 2108 40.40 40.00 40.50 40.00 40.11 -0.29
NCL-APR NCL-APR 1973 49.94 50.50 51.20 50.05 50.85 0.91
NCL-CAPR NCL-CAPR 0 51.42 0.00 0.00 0.00 52.31 0.89
NCL-CMAR NCL-CMAR 0 50.84 0.00 0.00 0.00 51.72 0.88
NCL-CMAY NCL-CMAY 0 52.15 0.00 0.00 0.00 53.05 0.90
NCL-MAR NCL-MAR 1948 50.77 50.51 52.00 50.51 51.48 0.71
NETSOL-APR NETSOL-APR 613 80.77 82.85 83.75 80.66 82.15 1.38
NETSOL-MAR NETSOL-MAR 249 80.04 80.00 83.00 80.00 81.41 1.37
NML-APR NML-APR 322 131.50 132.00 135.50 132.00 134.35 2.85
NML-CAPR NML-CAPR 0 133.50 0.00 0.00 0.00 136.10 2.60
NML-CMAR NML-CMAR 0 131.99 0.00 0.00 0.00 134.55 2.56
NML-CMAY NML-CMAY 0 135.38 0.00 0.00 0.00 138.02 2.64
NML-MAR NML-MAR 320 131.00 131.00 134.50 131.00 132.55 1.55
NRSL-APR NRSL-APR 194 7.20 7.26 7.30 7.26 7.29 0.09
NRSL-MAR NRSL-MAR 238 7.12 7.10 7.24 7.10 7.22 0.10
OGDC-APR OGDC-APR 653 144.53 145.00 146.02 144.10 145.80 1.27
OGDC-CAPR OGDC-CAPR 0 147.92 0.00 0.00 0.00 149.18 1.26
OGDC-CMAR OGDC-CMAR 0 146.25 0.00 0.00 0.00 147.49 1.24
OGDC-CMAY OGDC-CMAY 0 150.01 0.00 0.00 0.00 151.29 1.28
OGDC-MAR OGDC-MAR 309 146.29 146.50 147.75 146.50 147.31 1.02
PAEL-APR PAEL-APR 9221 23.49 23.25 23.60 23.07 23.31 -0.18
PAEL-CAPR PAEL-CAPR 0 23.55 0.00 0.00 0.00 23.45 -0.10
PAEL-CMAR PAEL-CMAR 0 23.28 0.00 0.00 0.00 23.18 -0.10
PAEL-CMAY PAEL-CMAY 0 23.88 0.00 0.00 0.00 23.78 -0.10
PAEL-MAR PAEL-MAR 10592 23.31 23.10 23.35 22.55 23.13 -0.18
PIBTL-APR PIBTL-APR 4802 10.13 10.20 10.26 9.97 10.04 -0.09
PIBTL-MAR PIBTL-MAR 6099 10.03 10.19 10.19 9.86 10.00 -0.03
PIOC-APR PIOC-APR 719 35.18 35.18 35.75 34.75 35.11 -0.07
PIOC-CAPR PIOC-CAPR 0 35.31 0.00 0.00 0.00 35.15 -0.16
PIOC-CMAR PIOC-CMAR 0 34.91 0.00 0.00 0.00 34.76 -0.15
PIOC-CMAY PIOC-CMAY 0 35.81 0.00 0.00 0.00 35.65 -0.16
PIOC-MAR PIOC-MAR 596 34.89 34.85 35.49 34.20 34.81 -0.08
POL-APR POL-APR 12 448.00 447.00 448.00 447.00 447.50 -0.50
POL-MAR POL-MAR 16 445.00 446.00 447.50 445.11 446.85 1.85
POWER-APR POWER-APR 2065 8.06 8.08 8.86 7.97 8.01 -0.05
POWER-CAPR POWER-CAPR 0 8.09 0.00 0.00 0.00 8.00 -0.09
POWER-CMAR POWER-CMAR 0 8.00 0.00 0.00 0.00 7.91 -0.09
POWER-CMAY POWER-CMAY 0 8.21 0.00 0.00 0.00 8.11 -0.10
POWER-MAR POWER-MAR 2206 8.00 7.91 8.06 7.88 7.95 -0.05
PPL-APR PPL-APR 353 186.81 187.00 187.20 185.00 186.33 -0.48
PPL-CAPR PPL-CAPR 0 187.96 0.00 0.00 0.00 187.03 -0.93
PPL-CMAR PPL-CMAR 0 185.84 0.00 0.00 0.00 184.91 -0.93
PPL-CMAY PPL-CMAY 0 190.62 0.00 0.00 0.00 189.68 -0.94
PPL-MAR PPL-MAR 251 185.98 185.00 185.50 184.02 185.16 -0.82
PRL-APR PRL-APR 522 22.50 23.10 23.10 21.95 22.09 -0.41
PRL-CAPR PRL-CAPR 0 22.44 0.00 0.00 0.00 22.12 -0.32
PRL-CMAR PRL-CMAR 0 22.19 0.00 0.00 0.00 21.87 -0.32
PRL-CMAY PRL-CMAY 0 22.76 0.00 0.00 0.00 22.43 -0.33
PRL-MAR PRL-MAR 636 22.10 22.00 22.40 21.87 21.97 -0.13
PSO-APR PSO-APR 370 214.01 214.00 216.00 213.30 215.76 1.75
PSO-CAPR PSO-CAPR 0 216.08 0.00 0.00 0.00 218.57 2.49
PSO-CMAR PSO-CMAR 0 213.64 0.00 0.00 0.00 216.09 2.45
PSO-CMAY PSO-CMAY 0 219.13 0.00 0.00 0.00 221.66 2.53
PSO-MAR PSO-MAR 305 213.60 214.45 215.51 212.50 214.77 1.17
PTC-APR PTC-APR 145 9.23 9.25 9.30 9.10 9.10 -0.13
PTC-MAR PTC-MAR 208 9.49 9.15 10.45 9.00 9.00 -0.49
SEARL-APR SEARL-APR 792 237.99 236.10 240.00 235.05 236.78 -1.21
SEARL-MAR SEARL-MAR 384 237.27 236.51 238.80 234.00 235.29 -1.98
SNGP-APR SNGP-APR 3663 73.41 73.50 76.30 73.50 75.53 2.12
SNGP-MAR SNGP-MAR 1432 72.89 73.00 75.89 73.00 75.07 2.18
SPL-APR SPL-APR 0 20.54 0.00 0.00 0.00 20.53 -0.01
SPL-MAR SPL-MAR 3 21.00 20.25 20.25 20.25 20.25 -0.75
SSGC-APR SSGC-APR 6712 21.53 22.10 22.15 21.30 21.91 0.38
SSGC-MAR SSGC-MAR 6610 21.34 21.30 22.00 21.13 21.78 0.44
STCL-APR STCL-APR 2031 12.64 12.58 12.85 12.41 12.66 0.02
STCL-MAR STCL-MAR 2209 12.51 12.50 12.65 12.10 12.50 -0.01
STPL-APR STPL-APR 1242 18.54 18.54 19.15 18.33 19.04 0.50
STPL-CMAY STPL-CMAY 0 18.94 0.00 0.00 0.00 19.51 0.57
STPL-MAR STPL-MAR 965 18.50 18.40 19.10 18.25 19.02 0.52
SYS-MAR SYS-MAR 0 107.04 0.00 0.00 0.00 106.50 -0.54
TRG-APR TRG-APR 12766 23.29 23.33 23.70 23.11 23.27 -0.02
TRG-CAPR TRG-CAPR 0 23.41 0.00 0.00 0.00 23.31 -0.10
TRG-CMAR TRG-CMAR 0 23.15 0.00 0.00 0.00 23.05 -0.10
TRG-CMAY TRG-CMAY 0 23.74 0.00 0.00 0.00 23.64 -0.10
TRG-MAR TRG-MAR 12938 23.16 23.00 23.59 22.90 23.06 -0.10
UBL-APR UBL-APR 406 137.74 139.40 140.40 137.50 139.97 2.23
UBL-CAPR UBL-CAPR 0 139.40 0.00 0.00 0.00 141.07 1.67
UBL-CMAR UBL-CMAR 0 137.83 0.00 0.00 0.00 139.47 1.64
UBL-CMAY UBL-CMAY 0 141.37 0.00 0.00 0.00 143.07 1.70
UBL-MARB UBL-MARB 425 137.17 138.00 139.51 136.50 139.00 1.83
UNITY-APR UNITY-APR 0092 12.65 12.75 13.10 12.45 13.03 0.38
UNITY-MARB UNITY-MARB 3476 12.52 12.48 13.00 12.31 12.86 0.34

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