Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 30-04-2019

Karachi, April 30, 2019 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-MAY AICL-MAY 0 38.02 0.00 0.00 0.00 38.48 0.46
AKBL-MAY AKBL-MAY 0 20.78 0.00 0.00 0.00 20.26 -0.52
ASL-MAY ASL-MAY 87 9.63 9.51 9.51 9.16 9.27 -0.36
ASTL-CJUL ASTL-CJUL 0 33.64 0.00 0.00 0.00 32.12 -1.52
ASTL-CJUN ASTL-CJUN 0 33.28 0.00 0.00 0.00 31.77 -1.51
ASTL-MAY ASTL-MAY 240 32.50 31.50 32.20 30.88 31.27 -1.23
ATRL-CMAY ATRL-CMAY 0 105.02 0.00 0.00 0.00 103.39 -1.63
ATRL-MAY ATRL-MAY 3926 104.40 102.45 105.15 102.10 103.04 – 1.36
BAFL-CJUL BAFL-CJUL 0 46.64 0.00 0.00 0.00 45.80 -0.84
BAFL-CJUN BAFL-CJUN 0 46.14 0.00 0.00 0.00 45.31 -0.83
BAFL-CMAY BAFL-CMAY 0 45.60 0.00 0.00 0.00 44.78 -0.82
BAFL-MAY BAFL-MAY 7 45.36 45.29 45.29 45.25 45.27 -0.09
BAHL-CJUL BAHL-CJUL 0 85.13 0.00 0.00 0.00 84.20 -0.93
BAHL-CJUN BAHL-CJUN 0 84.21 0.00 0.00 0.00 83.29 -0.92
BAHL-CMAY BAHL-CMAY 0 83.23 0.00 0.00 0.00 82.31 -0.92
BAHL-MAY BAHL-MAY 0 83.86 0.00 0.00 0.00 82.35 -1.51
BOP-CJUL BOP-CJUL 0 13.07 0.00 0.00 0.00 12.88 -0.19
BOP-CJUN BOP-CJUN 0 12.93 0.00 0.00 0.00 12.74 -0.19
BOP-CMAY BOP-CMAY 0 12.78 0.00 0.00 0.00 12.59 -0.19
BOP-MAY BOP-MAY 5415 12.74 12.70 12.95 12.38 12.56 -0.18
BYCO-MAY BYCO-MAY 61 7.90 7.98 7.99 7.72 7.72 -0.18
CHCC-MAY CHCC-MAY 531 45.99 45.50 45.50 44.50 45.11 -0.88
DCR-MAY DCR-MAY 0 11.19 0.00 0.00 0.00 11.17 -0.02
DGKC-CJUL DGKC-CJUL 0 77.46 0.00 0.00 0.00 75.91 -1.55
DGKC-CJUN DGKC-CJUN 0 76.63 0.00 0.00 0.00 75.09 -1.54
DGKC-CMAY DGKC-CMAY 0 75.73 0.00 0.00 0.00 74.21 -1.52
DGKC-MAY DGKC-MAY 3972 74.97 74.85 74.85 72.80 73.47 -1.50
DOL-CJUL DOL-CJUL 0 19.96 0.00 0.00 0.00 19.45 -0.51
DOL-CJUN DOL-CJUN 0 19.75 0.00 0.00 0.00 19.24 -0.51
DOL-CMAY DOL-CMAY 0 19.51 0.00 0.00 0.00 19.01 -0.50
DOL-MAY DOL-MAY 725 19.41 19.20 19.35 18.87 18.95 -0.46
EFERT-CJUL EFERT-CJUL 0 72.54 0.00 0.00 0.00 71.93 -0.61
EFERT-CJUN EFERT-CJUN 0 71.76 0.00 0.00 0.00 71.15 -0.61
EFERT-CMAY EFERT-CMAY 0 70.92 0.00 0.00 0.00 70.32 -0.60
EFERT-MAY EFERT-MAY 48 70.51 70.40 70.40 69.81 69.81 -0.70
EFOODS-MAY EFOODS-MAY 60 63.58 62.90 62.95 61.50 61.65 -1.93
ENGRO-CJUL ENGRO-CJUL 0 331.99 0.00 0.00 0.00 329.03 -2.96
ENGRO-CJUN ENGRO-CJUN 0 328.41 0.00 0.00 0.00 325.48 -2.93
ENGRO-CMAY ENGRO-CMAY 0 324.57 0.00 0.00 0.00 321.67 -2.90
ENGRO-MAY ENGRO-MAY 39 294.84 292.05 293.95 292.00 292.00 -2.84
EPCL-CJUL EPCL-CJUL 0 31.97 0.00 0.00 0.00 31.35 -0.62
EPCL-CJUN EPCL-CJUN 0 31.63 0.00 0.00 0.00 31.01 -0.62
EPCL-CMAY EPCL-CMAY 0 31.26 0.00 0.00 0.00 30.65 -0.61
EPCL-MAY EPCL-MAY 442 31.02 30.75 30.95 30.50 30.52 -0.50
FABL-MAY FABL-MAY 1 22.53 22.80 22.80 22.80 22.80 0.27
FATIMA-MAY FATIMA-MAY 0 28.06 0.00 0.00 0.00 28.40 0.34
FCCL-CJUL FCCL-CJUL 0 19.20 0.00 0.00 0.00 18.68 -0.52
FCCL-CJUN FCCL-CJUN 0 19.00 0.00 0.00 0.00 18.48 -0.52
FCCL-CMAY FCCL-CMAY 0 18.78 0.00 0.00 0.00 18.26 -0.52
FCCL-MAY FCCL-MAY 2412 18.59 18.50 18.50 17.97 18.11 -0.48
FFBL-CJUL FFBL-CJUL 0 29.74 0.00 0.00 0.00 29.28 -0.46
FFBL-CJUN FFBL-CJUN 0 29.42 0.00 0.00 0.00 28.96 -0.46
FFBL-CMAY FFBL-CMAY 0 29.08 0.00 0.00 0.00 28.62 -0.46
FFBL-MAY FFBL-MAY 281 29.03 28.65 28.65 27.61 28.00 -1.03
FFC-CJUL FFC-CJUL 0 107.98 0.00 0.00 0.00 107.65 -0.33
FFC-CJUN FFC-CJUN 0 106.82 0.00 0.00 0.00 106.49 -0.33
FFC-CMAY FFC-CMAY 0 105.57 0.00 0.00 0.00 105.24 -0.33
FFC-MAY FFC-MAY 10 105.61 104.50 104.50 104.50 104.50 -1.11
FFL-MAY FFL-MAY 940 21.25 21.00 21.00 20.19 20.19 -1.06
GATM-CJUL GATM-CJUL 0 59.03 0.00 0.00 0.00 56.16 -2.87
GATM-CJUN GATM-CJUN 0 58.40 0.00 0.00 0.00 55.56 -2.84
GATM-CMAY GATM-CMAY 0 57.71 0.00 0.00 0.00 54.91 -2.80
GATM-MAY GATM-MAY 60 57.15 56.50 56.50 54.50 54.79 -2.36
HASCOL-MAY HASCOL-MAY 1484 96.91 92.07 99.30 92.07 96.94 0.03
HBL-CJUL HBL-CJUL 0 132.87 0.00 0.00 0.00 131.90 -0.97
HBL-CJUN HBL-CJUN 0 131.44 0.00 0.00 0.00 130.48 -0.96
HBL-CMAY HBL-CMAY 0 129.90 0.00 0.00 0.00 128.95 -0.95
HBL-MAY HBL-MAY 268 129.13 128.80 131.00 127.73 128.64 -0.49
HMB-MAY HMB-MAY 0 40.93 0.00 0.00 0.00 41.03 0.10
HUBC-CJUL HUBC-CJUL 0 78.27 0.00 0.00 0.00 76.58 -1.69
HUBC-CJUN HUBC-CJUN 0 77.43 0.00 0.00 0.00 75.75 -1.68
HUBC-CMAY HUBC-CMAY 0 76.52 0.00 0.00 0.00 74.87 -1.65
HUBC-MAY HUBC-MAY 8 76.55 75.00 75.00 74.00 74.11 -2.44
ISL-CJUL ISL-CJUL 0 55.98 0.00 0.00 0.00 53.88 -2.10
ISL-CJUN ISL-CJUN 0 55.37 0.00 0.00 0.00 53.30 -2.07
ISL-CMAY ISL-CMAY 0 54.73 0.00 0.00 0.00 52.68 -2.05
ISL-MAY ISL-MAY 1926 54.42 54.42 54.42 51.70 52.29 -2.13
KAPCO-CJUL KAPCO-CJUL 0 42.83 0.00 0.00 0.00 42.59 -0.24
KAPCO-CJUN KAPCO-CJUN 0 42.37 0.00 0.00 0.00 42.13 -0.24
KAPCO-MAY KAPCO-MAY 26 41.90 41.75 41.75 41.30 41.50 -0.40
KEL-CJUL KEL-CJUL 0 5.01 0.00 0.00 0.00 5.06 0.05
KEL-CJUN KEL-CJUN 0 4.95 0.00 0.00 0.00 5.00 0.05
KEL-CMAY KEL-CMAY 0 4.89 0.00 0.00 0.00 4.94 0.05
KEL-MAY KEL-MAY 1443 4.86 4.91 4.96 4.82 4.93 0.07
LOTCHEM-CJU LLOTCHEM-CJUL 0 17.26 0.00 0.00 0.00 16.87 -0.39
LOTCHEM-CJUN LOTCHEM-CJUN 0 17.07 0.00 0.00 0.00 16.68 -0.39
LOTCHEM-CMAY LOTCHEM-CMAY 0 16.87 0.00 0.00 0.00 16.49 -0.38
LOTCHEM-MAY LOTCHEM-MAY 2438 16.81 16.61 16.65 16.30 16.41 -0.40
LUCK-CJUL LUCK-CJUL 0 405.47 0.00 0.00 0.00 402.38 -3.09
LUCK-CJUN LUCK-CJUN 0 401.10 0.00 0.00 0.00 398.04 -3.06
LUCK-CMAY LUCK-CMAY 0 396.41 0.00 0.00 0.00 393.38 -3.03
LUCK-MAY LUCK-MAY 1110 390.98 387.00 392.85 386.00 388.42 -2.56
MCB-CJUL MCB-CJUL 0 196.38 0.00 0.00 0.00 196.81 0.43
MCB-CJUN MCB-CJUN 0 194.26 0.00 0.00 0.00 194.69 0.43
MCB-CMAY MCB-CMAY 0 191.99 0.00 0.00 0.00 192.41 0.42
MCB-MAY MCB-MAY 0 189.89 0.00 0.00 0.00 192.48 2.59
MEBL-MAY MEBL-MAY 8 98.35 96.00 98.95 94.80 95.50 -2.85
MLCF-CJUL MLCF-CJUL 0 29.89 0.00 0.00 0.00 29.18 -0.71
MLCF-CJUN MLCF-CJUN 0 29.57 0.00 0.00 0.00 28.87 -0.70
MLCF-CMAY MLCF-CMAY 0 29.22 0.00 0.00 0.00 28.53 -0.69
MLCF-MAY MLCF-MAY 8936 29.00 28.70 28.70 28.00 28.33 -0.67
MUGHAL-CJUL MUGHAL-CJUL 0 33.97 0.00 0.00 0.00 33.21 -0.76
MUGHAL-CJUN MUGHAL-CJUN 0 33.61 0.00 0.00 0.00 32.86 -0.75
MUGHAL-MAY MUGHAL-MAY 374 33.03 32.83 33.50 32.01 32.29 -0.74
NBP-CJUL NBP-CJUL 0 41.01 0.00 0.00 0.00 40.96 -0.05
NBP-CJUN NBP-CJUN 0 40.57 0.00 0.00 0.00 40.52 -0.05
NBP-CMAY NBP-CMAY 0 40.09 0.00 0.00 0.00 40.05 -0.04
NBP-MAY NBP-MAY 0 39.98 0.00 0.00 0.00 40.06 0.08
NCL-CJUL NCL-CJUL 0 47.17 0.00 0.00 0.00 46.28 -0.89
NCL-CJUN NCL-CJUN 0 46.66 0.00 0.00 0.00 45.78 -0.88
NCL-CMAY NCL-CMAY 0 46.11 0.00 0.00 0.00 45.24 -0.87
NCL-MAY NCL-MAY 769 45.92 45.26 45.95 44.21 44.83 -1.09
NETSOL-MAY NETSOL-MAY 724 68.55 68.99 71.00 65.13 66.71 -1.84
NML-CJUL NML-CJUL 0 126.35 0.00 0.00 0.00 125.56 -0.79
NML-CJUN NML-CJUN 0 124.99 0.00 0.00 0.00 124.21 -0.78
NML-CMAY NML-CMAY 0 123.52 0.00 0.00 0.00 122.75 -0.77
NML-MAY NML-MAY 15 122.80 123.00 123.00 121.95 122.01 -0.79
NRSL-MAY NRSL-MAY 38 7.07 7.00 7.00 6.65 6.65 -0.42
OGDC-CJUL OGDC-CJUL 0 147.64 0.00 0.00 0.00 145.85 -1.79
OGDC-CJUN OGDC-CJUN 0 146.04 0.00 0.00 0.00 144.27 -1.77
OGDC-CMAY OGDC-CMAY 0 144.34 0.00 0.00 0.00 142.59 -1.75
OGDC-MAY OGDC-MAY 339 143.68 143.00 143.68 141.50 141.68 -2.00
PAEL-CJUL PAEL-CJUL 0 24.03 0.00 0.00 0.00 23.58 -0.45
PAEL-CJUN PAEL-CJUN 0 23.78 0.00 0.00 0.00 23.32 -0.46
PAEL-CMAY PAEL-CMAY 0 23.50 0.00 0.00 0.00 23.05 -0.45
PAEL-MAY PAEL-MAY 20825 23.02 22.77 23.60 22.62 22.75 -0.27
PIBTL-MAY PIBTL-MAY 4743 10.48 10.50 10.50 9.96 10.01 -0.47
PIOC-CJUL PIOC-CJUL 0 28.39 0.00 0.00 0.00 28.01 -0.38
PIOC-CJUN PIOC-CJUN 0 28.08 0.00 0.00 0.00 27.71 -0.37
PIOC-CMAY PIOC-CMAY 0 27.75 0.00 0.00 0.00 27.39 -0.36
PIOC-MAY PIOC-MAY 8444 27.64 27.20 28.00 26.51 27.22 -0.42
POL-MAY POL-MAY 8 432.83 429.10 429.60 425.00 428.00 -4.83
POWER-CJUN POWER-CJUN 0 7.69 0.00 0.00 0.00 7.53 -0.16
POWER-CMAY POWER-CMAY 0 7.60 0.00 0.00 0.00 7.44 -0.16
POWER-MAY POWER-MAY 144 7.54 7.50 7.50 7.32 7.37 -0.17
PPL-CJUL PPL-CJUL 0 178.19 0.00 0.00 0.00 175.58 -2.61
PPL-CJUN PPL-CJUN 0 176.27 0.00 0.00 0.00 173.69 -2.58
PPL-CMAY PPL-CMAY 0 174.21 0.00 0.00 0.00 171.65 -2.56
PPL-MAY PPL-MAY 209 173.47 174.00 174.00 170.00 171.04 -2.43
PRL-CJUN PRL-CJUN 0 20.41 0.00 0.00 0.00 20.28 -0.13
PRL-CMAY PRL-CMAY 0 20.17 0.00 0.00 0.00 20.04 -0.13
PRL-MAY PRL-MAY 41 19.74 19.88 20.13 19.80 19.92 0.18
PSO-CJUL PSO-CJUL 0 206.71 0.00 0.00 0.00 201.22 -5.49
PSO-CJUN PSO-CJUN 0 204.48 0.00 0.00 0.00 199.05 -5.43
PSO-CMAY PSO-CMAY 0 202.09 0.00 0.00 0.00 196.72 -5.37
PSO-MAY PSO-MAY 809 199.67 199.00 199.01 191.99 192.34 -7.33
PTC-MAY PTC-MAY 49 9.08 8.92 8.95 8.90 8.90 -0.18
SEARL-CJUL SEARL-CJUL 0 194.17 0.00 0.00 0.00 192.08 -2.09
SEARL-CJUN SEARL-CJUN 0 192.08 0.00 0.00 0.00 190.01 -2.07
SEARL-MAY SEARL-MAY 156 187.71 187.00 188.50 186.00 186.44 -1.27
SNGP-MAY SNGP-MAY 1584 76.25 76.00 77.70 75.02 76.13 -0.12
SPL-MAY SPL-MAY 95 20.13 20.30 21.13 20.25 21.13 1.00
SSGC-MAY SSGC-MAY 236 20.64 20.21 20.50 20.02 20.11 -0.53
STCL-MAY STCL-MAY 263 12.34 12.25 12.39 11.84 12.12 -0.22
STPL-CJUL STPL-CJUL 0 16.32 0.00 0.00 0.00 16.14 -0.18
STPL-CJUN STPL-CJUN 0 16.15 0.00 0.00 0.00 15.97 -0.18
STPL-CMAY STPL-CMAY 0 15.96 0.00 0.00 0.00 15.78 -0.18
STPL-MY STPL-MAY 145 15.86 16.00 16.00 15.50 15.76 -0.10
TRG-CJUL TRG-CJUL 0 21.05 0.00 0.00 0.00 20.51 -0.54
TRG-CJUN TRG-CJUN 0 20.82 0.00 0.00 0.00 20.29 -0.53
TRG-CMAY TRG-CMAY 0 20.58 0.00 0.00 0.00 20.05 -0.53
TRG-MAY TRG-MAY 6726 20.44 20.28 20.30 19.90 19.98 -0.46
UBL-CJUL UBL-CJUL 0 151.47 0.00 0.00 0.00 153.24 1.77
UBL-CJUN UBL-CJUN 0 149.84 0.00 0.00 0.00 151.59 1.75
UBL-CMAY UBL-CMAY 0 148.08 0.00 0.00 0.00 149.82 1.74
UBL-MAY UBL-MAY 131 147.97 146.24 149.50 146.24 149.06 1.09
UNITY-MAY UNITY-MAY 12076 13.26 13.10 13.59 12.58 12.97 -0.29

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