Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 27-03-2020

Karachi, March 27, 2020 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ASTL-APR ASTL-APR 943 21.78 22.55 23.41 21.00 23.12 1.34
ASTL-MAR ASTL-MAR 573 21.31 21.31 22.90 21.00 22.71 1.40
ATRL-APR ATRL-APR 1686 60.36 61.20 63.25 60.20 61.85 1.49
ATRL-MAR ATRL-MAR 1507 59.51 59.01 62.50 59.01 61.01 1.50
AVN-APR AVN-APR 109 18.65 20.00 20.04 19.00 20.04 1.39
AVN-MAR AVN-MAR 312 18.70 18.30 20.05 18.30 19.97 1.27
BAFL-APR BAFL-APR 39 32.26 29.85 32.00 29.85 31.12 -1.14
BAFL-CAPR BAFL-CAPR 0 30.35 0.00 0.00 0.00 31.08 0.73
BAFL-CMAR BAFL-CMAR 0 29.99 0.00 0.00 0.00 30.72 0.73
BAFL-CMAY BAFL-CMAY 0 30.79 0.00 0.00 0.00 31.53 0.74
BAFL-MAR BAFL-MAR 34 29.62 30.45 31.00 30.00 30.75 1.13
BAHL-APR BAHL-APR 0 51.00 0.00 0.00 0.00 54.65 3.65
BAHL-CAPR BAHL-CAPR 0 53.58 0.00 0.00 0.00 54.63 1.05
BAHL-CMAR BAHL-CMAR 0 52.95 0.00 0.00 0.00 53.99 1.04
BAHL-CMAY BAHL-CMAY 0 54.37 0.00 0.00 0.00 55.42 1.05
BAHL-MAR BAHL-MAR 10 55.00 55.00 55.00 55.00 55.00 0.00
BOP-APR BOP-APR 19987 7.41 7.41 7.99 7.41 7.61 0.20
BOP-CAPR BOP-CAPR 0 7.52 0.00 0.00 0.00 7.65 0.13
BOP-CMAR BOP-CMAR 0 7.43 0.00 0.00 0.00 7.56 0.13
BOP-CMAY BOP-CMAY 0 7.63 0.00 0.00 0.00 7.76 0.13
BOP-MARB BOP-MARB 18618 7.19 7.30 8.00 7.30 7.52 0.33
CHCC-APR CHCC-APR 1142 46.22 43.50 49.68 43.50 49.66 3.44
CHCC-CMAY CHCC-CMAY 0 46.74 0.00 0.00 0.00 50.18 3.44
CHCC-MAR CHCC-MAR 1414 46.30 43.15 49.69 43.01 48.99 2.69
DGKC-APR DGKC-APR 4000 50.52 49.51 54.30 48.05 53.89 3.37
DGKC-CAPR DGKC-CAPR 0 50.65 0.00 0.00 0.00 54.10 3.45
DGKC-CMAR DGKC-CMAR 0 50.05 0.00 0.00 0.00 53.47 3.42
DGKC-CMAY DGKC-CMAY 0 51.39 0.00 0.00 0.00 54.89 3.50
DGKC-MAR DGKC-MAR 2469 50.35 49.00 54.12 47.50 53.79 3.44
DOL-APR DOL-APR 167 15.75 15.50 16.40 15.25 15.96 0.21
DOL-MAR DOL-MAR 286 15.99 16.00 16.10 15.00 15.53 -0.46
EFERT-APR EFERT-APR 269 53.19 53.20 57.17 53.20 56.24 3.05
EFERT-CAPR EFERT-CAPR 0 52.68 0.00 0.00 0.00 56.05 3.37
EFERT-CMAR EFERT-CMAR 0 52.06 0.00 0.00 0.00 55.40 3.34
EFERT-CMAY EFERT-CMAY 0 53.45 0.00 0.00 0.00 56.87 3.42
EFERT-MAR EFERT-MAR 414 52.90 52.75 56.30 52.50 55.01 2.11
ENGRO-APR ENGRO-APR 466 249.00 250.00 264.01 249.97 262.45 13.45
ENGRO-CAPR ENGRO-CAPR 0 247.72 0.00 0.00 0.00 261.99 14.27
ENGRO-CMAR ENGRO-CMAR 0 244.81 0.00 0.00 0.00 258.93 14.12
ENGRO-CMAY ENGRO-CMAY 0 251.37 0.00 0.00 0.00 265.83 14.46
ENGRO-MAR ENGRO-MAR 213 247.37 247.00 261.00 247.00 259.14 11.77
EPCL-APR EPCL-APR 718 22.23 22.25 23.50 22.00 23.19 0.96
EPCL-CAPR EPCL-CAPR 0 22.74 0.00 0.00 0.00 23.45 0.71
EPCL-CMAR EPCL-CMAR 0 22.47 0.00 0.00 0.00 23.18 0.71
EPCL-CMAY EPCL-CMAY 0 23.07 0.00 0.00 0.00 23.80 0.73
EPCL-MAR EPCL-MAR 1036 22.00 22.00 23.60 21.75 23.12 1.12
FCCL-APR FCCL-APR 2147 12.12 12.30 13.12 12.00 13.04 0.92
FCCL-CAPR FCCL-CAPR 0 12.13 0.00 0.00 0.00 13.08 0.95
FCCL-CMAR FCCL-CMAR 0 11.99 0.00 0.00 0.00 12.92 0.93
FCCL-CMAY FCCL-CMAY 0 12.31 0.00 0.00 0.00 13.27 0.96
FCCL-MAR FCCL-MAR 974 11.97 11.80 12.97 11.51 12.88 0.91
FCEPL-APR FCEPL-APR 22 47.18 47.00 49.15 47.00 49.15 1.97
FCEPL-MAR FCEPL-MAR 30 46.56 46.00 48.50 46.00 48.10 1.54
FFBL-APR FFBL-APR 278 12.01 12.10 12.65 12.10 12.61 0.60
FFBL-MAR FFBL-MAR 368 11.90 12.10 12.50 11.95 12.47 0.57
FFC-APR FFC-APR 223 86.00 86.50 91.01 86.50 89.95 3.95
FFC-CAPR FFC-CAPR 0 86.77 0.00 0.00 0.00 89.59 2.82
FFC-CMAR FFC-CMAR 0 85.75 0.00 0.00 0.00 88.54 2.79
FFC-CMAY FFC-CMAY 0 88.05 0.00 0.00 0.00 90.90 2.85
FFC-MAR FFC-MAR 27 86.00 86.00 90.00 86.00 90.00 4.00
FFL-APR FFL-APR 2486 7.53 7.45 8.46 7.45 8.17 0.64
FFL-MAR FFL-MAR 4508 7.37 7.49 8.19 7.25 7.90 0.53
GATM-APR GATM-APR 330 22.86 22.00 23.25 22.00 22.92 0.06
GATM-MAR GATM-MAR 69 21.59 21.50 22.58 21.50 22.57 0.98
GHNI-APR GHNI-APR 184 60.11 58.00 62.50 56.95 60.21 0.10
GHNI-MAR GHNI-MAR 254 57.40 53.10 61.01 53.10 57.89 0.49
GHNL-APR GHNL-APR 2 36.78 36.25 36.25 36.25 36.25 -0.53
GHNL-MAR GHNL-MAR 26 37.00 35.51 36.50 34.25 36.07 -0.93
GTYR-APR GTYR-APR 128 31.85 31.69 33.50 29.47 31.81 -0.04
GTYR-MAR GTYR-MAR 204 29.72 30.00 31.94 28.61 31.27 1.55
HASCOL-APR HASCOL-APR 9800 11.29 11.30 11.50 10.52 11.05 -0.24
HASCOL-MAR HASCOL-MAR 7801 10.97 10.60 11.05 10.30 10.83 -0.14
HBL-APR HBL-APR 147 102.51 102.00 104.00 98.33 102.61 0.10
HBL-CAPR HBL-CAPR 0 103.13 0.00 0.00 0.00 101.20 -1.93
HBL-CMAR HBL-CMAR 0 101.92 0.00 0.00 0.00 100.02 -1.90
HBL-CMAY HBL-CMAY 0 104.65 0.00 0.00 0.00 102.68 -1.97
HBL-MAR HBL-MAR 54 101.40 101.00 101.00 96.01 100.00 -1.40
HUBC-APR HUBC-APR 514 59.68 60.75 64.15 60.50 64.15 4.47
HUBC-CAPR HUBC-CAPR 0 59.23 0.00 0.00 0.00 63.63 4.40
HUBC-CMAR HUBC-CMAR 0 58.53 0.00 0.00 0.00 62.88 4.35
HUBC-CMAY HUBC-CMAY 0 60.10 0.00 0.00 0.00 64.56 4.46
HUBC-MAR HUBC-MAR 225 58.05 58.10 62.40 58.10 62.19 4.14
INIL-APR INIL-APR 302 65.22 68.00 70.11 64.26 69.56 4.34
INIL-CAPR INIL-CAPR 0 65.32 0.00 0.00 0.00 69.57 4.25
INIL-CMAR INIL-CMAR 0 64.55 0.00 0.00 0.00 68.76 4.21
INIL-CMAY INIL-CMAY 0 66.28 0.00 0.00 0.00 70.59 4.31
INIL-MAR INIL-MAR 182 64.83 65.00 69.01 63.05 68.54 3.71
ISL-APR ISL-APR 1505 30.13 30.00 32.38 28.40 32.16 2.03
ISL-CAPR ISL-CAPR 0 30.25 0.00 0.00 0.00 32.14 1.89
ISL-CMAR ISL-CMAR 0 29.89 0.00 0.00 0.00 31.77 1.88
ISL-CMAY ISL-CMAY 0 30.69 0.00 0.00 0.00 32.61 1.92
ISL-MAR ISL-MAR 764 30.15 30.70 32.41 28.25 32.08 1.93
KAPCO-APR KAPCO-APR 1264 16.10 16.00 17.30 16.00 17.17 1.07
KAPCO-CMAY KAPCO-CMAY 0 15.98 0.00 0.00 0.00 17.16 1.18
KAPCO-MAR KAPCO-MAR 1377 15.56 15.65 16.72 15.65 16.70 1.14
KEL-APR KEL-APR 8285 2.85 2.85 2.90 2.71 2.78 -0.07
KEL-MAR KEL-MAR 6881 2.84 2.80 2.82 2.67 2.73 -0.11
KOHC-APR KOHC-APR 65 73.99 71.00 79.53 69.75 77.81 3.82
KOHC-MAR KOHC-MAR 36 72.82 71.82 78.28 70.00 76.10 3.28
LOTCHEM-APR LOTCHEM-APR 1062 9.05 9.05 9.51 8.72 9.12 0.07
LOTCHEM-CAPR LOTCHEM-CAPR 0 9.02 0.00 0.00 0.00 9.15 0.13
LOTCHEM-CMAR LOTCHEM-CMAR 0 8.91 0.00 0.00 0.00 9.05 0.14
LOTCHEM-CMAY LOTCHEM-CMAY 0 9.15 0.00 0.00 0.00 9.29 0.14
LOTCHEM-MAR LOTCHEM-MAR 1896 8.89 8.90 9.13 8.61 9.01 0.12
LUCK-APR LUCK-APR 836 314.21 315.00 337.74 311.01 335.20 20.99
LUCK-CAPR LUCK-CAPR 0 313.99 0.00 0.00 0.00 335.16 21.17
LUCK-CMAR LUCK-CMAR 0 310.30 0.00 0.00 0.00 331.24 20.94
LUCK-CMAY LUCK-CMAY 0 318.61 0.00 0.00 0.00 340.06 21.45
LUCK-MAR LUCK-MAR 372 310.85 310.00 333.00 310.00 330.39 19.54
MCB-APR MCB-APR 206 135.57 143.00 143.50 143.00 143.25 7.68
MCB-CAPR MCB-CAPR 0 135.51 0.00 0.00 0.00 144.05 8.54
MCB-CMAR MCB-CMAR 0 133.92 0.00 0.00 0.00 142.37 8.45
MCB-CMAY MCB-CMAY 0 137.51 0.00 0.00 0.00 146.16 8.65
MCB-MAR MCB-MAR 9 135.00 132.11 145.12 132.11 144.06 9.06
MEBL-APR MEBL-APR 0 56.48 0.00 0.00 0.00 63.02 6.54
MEBL-CAPR MEBL-CAPR 0 60.44 0.00 0.00 0.00 62.99 2.55
MEBL-CMAR MEBL-CMAR 0 59.73 0.00 0.00 0.00 62.25 2.52
MEBL-CMAY MEBL-CMAY 0 61.33 0.00 0.00 0.00 63.91 2.58
MEBL-MAR MEBL-MAR 0 59.76 0.00 0.00 0.00 62.28 2.52
MLCF-APR MLCF-APR 4227 17.14 17.10 18.42 16.75 18.27 1.13
MLCF-CAPR MLCF-CAPR 0 16.94 0.00 0.00 0.00 18.20 1.26
MLCF-CMAR MLCF-CMAR 0 16.74 0.00 0.00 0.00 17.98 1.24
MLCF-CMAY MLCF-CMAY 0 17.19 0.00 0.00 0.00 18.46 1.27
MLCF-MAR MLCF-MAR 3493 16.88 16.81 18.14 16.65 18.12 1.24
MUGHAL-APR MUGHAL-APR 49 27.05 28.01 28.90 26.50 28.49 1.44
MUGHAL-MAR MUGHAL-MAR 73 27.35 27.50 28.50 25.32 27.69 0.34
NBP-APR NBP-APR 35 26.92 27.20 28.50 26.60 27.81 0.89
NBP-CAPR NBP-CAPR 0 26.81 0.00 0.00 0.00 28.09 1.28
NBP-CMAR NBP-CMAR 0 26.49 0.00 0.00 0.00 27.76 1.27
NBP-CMAY NBP-CMAY 0 27.20 0.00 0.00 0.00 28.50 1.30
NBP-MAR NBP-MAR 510 26.47 27.00 28.00 26.05 27.50 1.03
NCL-APR NCL-APR 336 24.37 24.28 25.31 23.65 25.20 0.83
NCL-CAPR NCL-CAPR 0 24.06 0.00 0.00 0.00 25.04 0.98
NCL-CMAR NCL-CMAR 0 23.78 0.00 0.00 0.00 24.75 0.97
NCL-CMAY NCL-CMAY 0 24.42 0.00 0.00 0.00 25.41 0.99
NCL-MAR NCL-MAR 343 23.87 24.00 25.25 22.85 24.86 0.99
NETSOL-APR NETSOL-APR 262 26.99 26.99 27.70 26.50 27.33 0.34
NETSOL-MAR NETSOL-MAR 455 26.17 25.30 28.00 25.00 27.04 0.87
NML-APR NML-APR 94 55.02 55.05 58.00 55.00 57.81 2.79
NML-CAPR NML-CAPR 0 54.71 0.00 0.00 0.00 57.62 2.91
NML-CMAR NML-CMAR 0 54.07 0.00 0.00 0.00 56.95 2.88
NML-CMAY NML-CMAY 0 55.52 0.00 0.00 0.00 58.46 2.94
NML-MAR NML-MAR 138 53.98 51.50 57.90 51.50 56.98 3.00
NRL-APR NRL-APR 446 76.99 76.00 79.95 74.70 78.73 1.74
NRL-MAR NRL-MAR 336 75.72 75.00 79.00 74.00 77.63 1.91
OGDC-APR OGDC-APR 2557 79.01 79.01 79.40 76.40 77.68 -1.33
OGDC-CAPR OGDC-CAPR 0 80.00 0.00 0.00 0.00 79.15 -0.85
OGDC-CMAR OGDC-CMAR 0 79.06 0.00 0.00 0.00 78.23 -0.83
OGDC-CMAY OGDC-CMAY 0 81.18 0.00 0.00 0.00 80.31 -0.87
OGDC-MAR OGDC-MAR 826 79.21 79.00 79.99 76.00 78.08 -1.13
PAEL-APR PAEL-APR 2842 16.71 16.95 17.96 16.30 17.57 0.86
PAEL-CAPR PAEL-CAPR 0 16.83 0.00 0.00 0.00 17.76 0.93
PAEL-CMAR PAEL-CMAR 0 16.63 0.00 0.00 0.00 17.55 0.92
PAEL-CMAY PAEL-CMAY 0 17.08 0.00 0.00 0.00 18.02 0.94
PAEL-MAR PAEL-MAR 2201 16.46 16.45 17.69 16.10 17.41 0.95
PIBTL-APR PIBTL-APR 1569 7.60 7.59 7.85 7.41 7.84 0.24
PIBTL-MAR PIBTL-MAR 2293 7.48 7.48 7.90 7.30 7.70 0.22
PIOC-APR PIOC-APR 5712 23.17 22.55 24.90 22.30 24.90 1.73
PIOC-MAR PIOC-MAR 2247 23.08 22.39 24.81 22.01 24.81 1.73
POL-APR POL-APR 104 253.20 256.49 264.00 248.50 261.58 8.38
POL-MAR POL-MAR 203 250.30 249.00 262.00 245.00 258.61 8.31
PPL-APR PPL-APR 1489 72.81 72.57 75.50 72.50 74.96 2.15
PPL-CAPR PPL-CAPR 0 73.11 0.00 0.00 0.00 74.94 1.83
PPL-CMAR PPL-CMAR 0 72.25 0.00 0.00 0.00 74.06 1.81
PPL-CMAY PPL-CMAY 0 74.19 0.00 0.00 0.00 76.03 1.84
PPL-MAR PPL-MAR 1084 71.60 72.00 74.80 71.06 73.85 2.25
PSMC-MAR PSMC-MAR 18 122.02 124.00 127.90 120.00 125.38 3.36
PSO-APR PSO-APR 983 115.74 115.00 117.88 112.55 115.65 -0.09
PSO-CAPR PSO-CAPR 0 115.34 0.00 0.00 0.00 115.78 0.44
PSO-CMAR PSO-CMAR 0 113.98 0.00 0.00 0.00 114.42 0.44
PSO-CMAY PSO-CMAY 0 117.03 0.00 0.00 0.00 117.47 0.44
PSO-MAR PSO-MAR 1081 113.62 112.75 115.50 111.01 114.14 0.52
SEARL-APR SEARL-APR 361 144.52 143.00 149.00 142.49 147.45 2.93
SEARL-CAPR SEARL-CAPR 0 143.78 0.00 0.00 0.00 147.35 3.57
SEARL-CMAR SEARL-CMAR 0 142.09 0.00 0.00 0.00 145.63 3.54
SEARL-CMAY SEARL-CMAY 0 145.90 0.00 0.00 0.00 149.51 3.61
SEARL-MAR SEARL-MAR 217 141.17 140.00 148.00 140.00 145.99 4.82
SNGP-APR SNGP-APR 0 37.79 0.00 0.00 0.00 36.22 -1.57
SSGC-APR SSGC-APR 1293 10.72 10.95 11.20 10.52 11.04 0.32
SSGC-MAR SSGC-MAR 1348 10.51 10.80 11.00 10.05 10.85 0.34
TRG-APR TRG-APR 8003 12.04 12.00 13.04 11.95 12.97 0.93
TRG-CAPR TRG-CAPR 0 12.02 0.00 0.00 0.00 12.99 0.97
TRG-CMAR TRG-CMAR 0 11.88 0.00 0.00 0.00 12.83 0.95
TRG-CMAY TRG-CMAY 0 12.20 0.00 0.00 0.00 13.18 0.98
TRG-MAR TRG-MAR 9073 11.94 11.65 12.94 11.20 12.85 0.91
UBL-APR UBL-APR 32 90.90 92.30 97.00 92.30 96.10 5.20
UBL-CAPR UBL-CAPR 0 90.50 0.00 0.00 0.00 96.73 6.23
UBL-CMAR UBL-CMAR 0 89.44 0.00 0.00 0.00 95.60 6.16
UBL-CMAY UBL-CMAY 0 91.84 0.00 0.00 0.00 98.15 6.31
UBL-MAR UBL-MAR 124 89.01 93.50 95.65 91.10 95.51 6.50
UNITY-APR UNITY-APR 8265 8.59 8.66 9.40 8.16 8.98 0.39
UNITY-CMAY UNITY-CMAY 0 8.61 0.00 0.00 0.00 9.10 0.49
UNITY-MAR UNITY-MAR 6980 8.36 8.50 9.00 8.00 8.78 0.42

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