Friday, January 27
Shadow



Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 11-01-2018

Karachi, January 11, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AKBL-CFEB AKBL-CFEB 0 21.38 0.00 20.93 0.00 20.93 -0.45
AKBL-CJAN AKBL-CJAN 0 21.21 0.00 20.77 0.00 20.77 -0.44
AKBL-CMAR AKBL-CMAR 0 21.59 0.00 21.14 0.00 21.14 -0.45
AKBL-JAN AKBL-JAN 87 21.28 21.19 21.44 20.80 21.23 -0.05
ASTL-CFEB ASTL-CFEB 0 100.78 0.00 97.63 0.00 97.63 -3.15
ASTL-CJAN ASTL-CJAN 0 100.00 0.00 96.87 0.00 96.87 -3.13
ATRL-CFEB ATRL-CFEB 0 270.70 0.00 266.00 0.00 266.00 -4.70
ATRL-CJAN ATRL-CJAN 0 268.59 0.00 263.93 0.00 263.93 -4.66
ATRL-CMAR ATRL-CMAR 0 273.33 0.00 268.59 0.00 268.59 -4.74
ATRL-JAN ATRL-JAN 3498 267.84 267.50 267.50 261.01 263.88 -3.96
BAFL-CFEB BAFL-CFEB 0 47.16 0.00 46.76 0.00 46.76 -0.40
BAFL-CJAN BAFL-CJAN 0 46.79 0.00 46.39 0.00 46.39 -0.40
BAFL-CMAR BAFL-CMAR 0 47.62 0.00 47.21 0.00 47.21 -0.41
BAFL-JAN BAFL-JAN 140 46.88 46.40 46.70 45.60 46.30 -0.58
BOP-CFEB BOP-CFEB 0 9.78 0.00 9.57 0.00 9.57 -0.21
BOP-CJAN BOP-CJAN 0 9.71 0.00 9.50 0.00 9.50 -0.21
BOP-CMAR BOP-CMAR 0 9.88 0.00 9.67 0.00 9.67 -0.21
BOP-JAN BOP-JAN 7449 9.72 9.72 9.86 9.41 9.46 -0.26
DGKC-CFEB DGKC-CFEB 0 146.61 0.00 146.05 0.00 146.05 -0.56
DGKC-CJAN DGKC-CJAN 0 145.47 0.00 144.91 0.00 144.91 -0.56
DGKC-CMAR DGKC-CMAR 0 148.04 0.00 147.47 0.00 147.47 -0.57
DGKC-JAN DGKC-JAN 5023 145.24 145.10 148.00 143.65 144.78 -0.46
EFERT-CFEB EFERT-CFEB 0 71.43 0.00 70.29 0.00 70.29 -1.14
EFERT-CJAN EFERT-CJAN 0 70.88 0.00 69.74 0.00 69.74 -1.14
EFERT-CMAR EFERT-CMAR 0 72.13 0.00 70.98 0.00 70.98 -1.15
EFERT-JAN EFERT-JAN 668 70.75 70.74 70.74 69.40 69.79 -0.96
EFOODS-CFEB EFOODS-CFEB 0 81.97 0.00 80.98 0.00 80.98 -0.99
EFOODS-CJAN EFOODS-CJAN 0 81.33 0.00 80.35 0.00 80.35 -0.98
EFOODS-CMAR EFOODS-CMAR 0 82.76 0.00 81.77 0.00 81.77 -0.99
EFOODS-JAN EFOODS-JAN 539 79.96 79.95 80.69 78.50 79.47 -0.49
ENGRO-CFEB ENGRO-CFEB 0 301.01 0.00 295.63 0.00 295.63 -5.38
ENGRO-CJAN ENGRO-CJAN 0 298.66 0.00 293.32 0.00 293.32 -5.34
ENGRO-CMAR ENGRO-CMAR 0 303.94 0.00 298.51 0.00 298.51 -5.43
ENGRO-JAN ENGRO-JAN 1253 297.77 299.00 299.00 291.31 292.94 -4.83
FCCL-CFEB FCCL-CFEB 0 28.02 0.00 28.36 0.00 28.36 0.34
FCCL-CJAN FCCL-CJAN 0 27.80 0.00 28.14 0.00 28.14 0.34
FCCL-CMAR FCCL-CMAR 0 28.29 0.00 28.64 0.00 28.64 0.35
FCCL-JAN FCCL-JAN 10379 27.77 27.68 28.75 27.46 28.11 0.34
FFBL-CFEB FFBL-CFEB 0 41.30 0.00 40.72 0.00 40.72 -0.58
FFBL-CJAN FFBL-CJAN 0 40.98 0.00 40.40 0.00 40.40 -0.58
FFBL-CMAR FFBL-CMAR 0 41.70 0.00 41.11 0.00 41.11 -0.59
FFBL-JAN FFBL-JAN 1009 40.74 40.90 41.35 40.25 40.38 -0.36
FFC-CFEB FFC-CFEB 0 93.12 0.00 91.33 0.00 91.33 -1.79
FFC-CJAN FFC-CJAN 0 92.39 0.00 90.62 0.00 90.62 -1.77
FFC-CMAR FFC-CMAR 0 94.02 0.00 92.22 0.00 92.22 -1.80
FFC-JAN FFC-JAN 581 92.03 91.50 91.64 90.01 90.62 -1.41
GATM-CFEB GATM-CFEB 0 42.76 0.00 41.44 0.00 41.44 -1.32
GATM-CJAN GATM-CJAN 0 42.42 0.00 41.12 0.00 41.12 -1.30
GATM-CMAR GATM-CMAR 0 43.17 0.00 41.85 0.00 41.85 -1.32
GATM-JAN GATM-JAN 139 42.57 42.32 42.49 41.00 41.07 -1.50
HBL-CFEB HBL-CFEB 0 194.52 0.00 195.70 0.00 195.70 1.18
HBL-CJAN HBL-CJAN 0 193.01 0.00 194.17 0.00 194.17 1.16
HBL-CMAR HBL-CMAR 0 196.42 0.00 197.60 0.00 197.60 1.18
HBL-JAN HBL-JAN 467 192.54 190.97 198.00 190.97 194.40 1.86
HUBC-CFEB HUBC-CFEB 0 95.29 0.00 92.92 0.00 92.92 -2.37
HUBC-CJAN HUBC-CJAN 0 94.55 0.00 92.19 0.00 92.19 -2.36
HUBC-CMAR HUBC-CMAR 0 96.22 0.00 93.82 0.00 93.82 -2.40
HUBC-JAN HUBC-JAN 17 94.33 94.30 94.30 91.90 92.18 -2.15
ISL-CFEB ISL-CFEB 0 121.69 0.00 122.70 0.00 122.70 1.01
ISL-CJAN ISL-CJAN 0 120.75 0.00 121.75 0.00 121.75 1.00
ISL-CMAR ISL-CMAR 0 122.88 0.00 123.90 0.00 123.90 1.02
ISL-JAN ISL-JAN 13733 120.56 121.80 124.47 118.02 121.52 0.96
KEL-CFEB KEL-CFEB 0 7.01 0.00 6.75 0.00 6.75 -0.26
KEL-CJAN KEL-CJAN 0 6.95 0.00 6.70 0.00 6.70 -0.25
KEL-CMAR KEL-CMAR 0 7.08 0.00 6.81 0.00 6.81 -0.27
KEL-JAN KEL-JAN 4846 6.92 6.71 6.75 6.50 6.70 -0.22
MCB-CFEB MCB-CFEB 0 227.52 0.00 227.29 0.00 227.29 -0.23
MCB-CJAN MCB-CJAN 0 225.75 0.00 225.52 0.00 225.52 -0.23
MCB-CMAR MCB-CMAR 0 229.73 0.00 229.50 0.00 229.50 -0.23
MCB-JAN MCB-JAN 80 224.85 224.99 226.68 222.00 225.00 0.15
MLCF-CFEB MLCF-CFEB 0 80.89 0.00 81.98 0.00 81.98 1.09
MLCF-CJAN MLCF-CJAN 0 80.26 0.00 81.34 0.00 81.34 1.08
MLCF-CMAR MLCF-CMAR 0 81.68 0.00 82.78 0.00 82.78 1.10
MLCF-JAN MLCF-JAN 1446 79.76 79.00 83.40 79.00 81.25 1.49
NBP-CFEB NBP-CFEB 0 49.08 0.00 48.16 0.00 48.16 -0.92
NBP-CJAN NBP-CJAN 0 48.70 0.00 47.79 0.00 47.79 -0.91
NBP-CMAR NBP-CMAR 0 49.56 0.00 48.63 0.00 48.63 -0.93
NBP-JAN NBP-JAN 457 48.64 48.95 49.25 47.51 47.91 -0.73
NCL-CFEB NCL-CFEB 0 52.79 0.00 50.55 0.00 50.55 -2.24
NCL-CJAN NCL-CJAN 0 52.38 0.00 50.16 0.00 50.16 -2.22
NCL-CMAR NCL-CMAR 0 53.30 0.00 51.04 0.00 51.04 -2.26
NCL-JAN NCL-JAN 1123 52.09 51.50 52.01 50.05 50.24 -1.85
NML-CFEB NML-CFEB 0 166.95 0.00 163.02 0.00 163.02 -3.93
NML-CJAN NML-CJAN 0 165.65 0.00 161.75 0.00 161.75 -3.90
NML-CMAR NML-CMAR 0 168.57 0.00 164.60 0.00 164.60 -3.97
NML-JAN NML-JAN 802 165.19 165.00 165.50 160.55 161.37 -3.82
OGDC-CFEB OGDC-CFEB 0 173.44 0.00 171.68 0.00 171.68 -1.76
OGDC-CJAN OGDC-CJAN 0 172.09 0.00 170.34 0.00 170.34 -1.75
OGDC-CMAR OGDC-CMAR 0 175.13 0.00 173.35 0.00 173.35 -1.78
OGDC-JAN OGDC-JAN 316 171.73 171.50 172.00 169.50 170.12 -1.61
PAEL-CFEB PAEL-CFEB 0 57.33 0.00 58.71 0.00 58.71 1.38
PAEL-CJAN PAEL-CJAN 0 56.88 0.00 58.25 0.00 58.25 1.37
PAEL-CMAR PAEL-CMAR 0 57.89 0.00 59.28 0.00 59.28 1.39
PAEL-JAN PAEL-JAN 25411 56.64 57.50 59.15 56.46 58.19 1.55
POWER-CFEB POWER-CFEB 0 9.77 0.00 9.74 0.00 9.74 -0.03
POWER-CJAN POWER-CJAN 0 9.70 0.00 9.67 0.00 9.67 -0.03
POWER-CMAR POWER-CMAR 0 9.87 0.00 9.84 0.00 9.84 -0.03
POWER-JAN POWER-JAN 2842 9.56 9.64 9.65 9.45 9.58 0.02
PPL-CFEB PPL-CFEB 0 216.69 0.00 215.18 0.00 215.18 -1.51
PPL-CJAN PPL-CJAN 0 215.00 0.00 213.50 0.00 213.50 -1.50
PPL-CMAR PPL-CMAR 0 218.80 0.00 217.27 0.00 217.27 -1.53
PPL-JAN PPL-JAN 653 214.74 215.70 217.90 213.00 213.25 -1.49
PSO-CFEB PSO-CFEB 0 324.32 0.00 318.78 0.00 318.78 -5.54
PSO-CJAN PSO-CJAN 0 321.79 0.00 316.29 0.00 316.29 -5.50
PSO-CMAR PSO-CMAR 0 327.48 0.00 321.88 0.00 321.88 -5.60
PSO-JAN PSO-JAN 814 321.20 320.00 320.00 314.51 316.06 -5.14
PTC-CFEB PTC-CFEB 0 13.75 0.00 13.96 0.00 13.96 0.21
PTC-CJAN PTC-CJAN 0 13.65 0.00 13.85 0.00 13.85 0.20
TREET-CFEB TREET-CFEB 0 42.41 0.00 42.73 0.00 42.73 0.32
TREET-CJAN TREET-CJAN 0 42.08 0.00 42.40 0.00 42.40 0.32
TRG-CFEB TRG-CFEB 0 32.72 0.00 34.32 0.00 34.32 1.60
TRG-CJAN TRG-CJAN 0 32.46 0.00 34.05 0.00 34.05 1.59
TRG-CMAR TRG-CMAR 0 33.04 0.00 34.66 0.00 34.66 1.62
TRG-JAN TRG-JAN 29121 32.41 33.29 34.03 32.70 34.03 1.62
UBL-CFEB UBL-CFEB 0 217.89 0.00 216.44 0.00 216.44 -1.45
UBL-CJAN UBL-CJAN 0 216.19 0.00 214.75 0.00 214.75 -1.44
UBL-CMAR UBL-CMAR 0 220.01 0.00 218.55 0.00 218.55 -1.46
UBL-JAN UBL-JAN 243 216.03 216.00 216.75 210.50 214.33 -1.70

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