Friday, February 3
Shadow

Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 02-04-2018

Karachi, April 02, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS

AICL-MAR AICL-MAR 0 57.48 0.00 57.46 0.00 57.46 -0.02
AKBL-CAPR AKBL-CAPR 0 20.57 0.00 20.46 0.00 20.46 -0.11
AKBL-CMAR AKBL-CMAR 0 20.40 0.00 20.30 0.00 20.30 -0.10
AKBL-CMAY AKBL-CMAY 0 20.73 0.00 20.62 0.00 20.62 -0.11
AKBL-MAR AKBL-MAR 1 20.36 20.55 20.55 20.55 20.55 0.19
ASL-MAR ASL-MAR 2723 21.58 21.50 21.50 21.00 21.10 -0.48
ATRL-CAPR ATRL-CAPR 0 253.73 0.00 255.46 0.00 255.46 1.73
ATRL-CMAR ATRL-CMAR 0 251.72 0.00 253.43 0.00 253.43 1.71
ATRL-CMAY ATRL-CMAY 0 255.74 0.00 257.48 0.00 257.48 1.74
ATRL-MAR ATRL-MAR 1149 251.11 251.50 255.89 250.30 251.87 0.76
BAFL-CAPR BAFL-CAPR 0 48.70 0.00 48.18 0.00 48.18 0.52
BAFL-CMAR BAFL-CMAR 0 48.32 0.00 47.80 0.00 47.80 -0.52
BAFL-CMAY BAFL-CMAY 0 49.09 0.00 48.56 0.00 48.56 -0.53
BAFL-MAR BAFL-MAR 10 47.73 47.80 48.00 47.80 47.92 0.19
BAHL-MAR BAHL-MAR 0 66.07 0.00 69.03 0.00 66.03 -0.04
BOP-CAPR BOP-CAPR 0 9.46 0.00 9.54 0.00 9.54 0.08
BOP-CMAR BOP-CMAR 0 9.38 0.00 9.46 0.00 9.46 0.08
BOP-CMAY BOP-CMAY 0 9.53 0.00 9.61 0.00 9.61 0.08
BOP-MAR BOP-MAR 879 9.39 9.35 9.48 9.31 9.44 0.05
BYCO-CMAY BYCO-CMAY 0 16.20 0.00 15.73 0.00 15.73 -0.47
BYCO-MAR BYCO-MAR 2670 15.92 16.05 16.35 15.37 15.50 -0.42
CHCC-MAR CHCC-MAR 625 132.46 137.40 139.08 135.20 138.97 6.51
DGKC-CAPR DGKC-CAPR 0 151.92 0.00 155.51 0.00 155.51 3.59
DGKC-CMAR DGKC-CMAR 0 150.71 0.00 154.28 0.00 154.28 3.57
DGKC-CMAY DGKC-CMAY 0 153.12 0.00 156.75 0.00 156.75 3.63
DGKC-MAR DGKC-MAR 7674 149.53 150.00 154.25 150.00 153.21 3.68
DOL-MAR DOL-MAR 946 17.69 17.79 17.95 17.60 17.74 0.05
EFERT-CAPR EFERT-CAPR 0 70.29 0.00 70.46 0.00 70.46 0.17
EFERT-CMAR EFERT-CMAR 0 69.74 0.00 69.90 0.00 69.90 0.16
EFERT-CMAY EFERT-CMAY 0 70.85 0.00 71.02 0.00 71.02 0.17
EFERT-MAR EFERT-MAR 102 66.54 67.01 67.01 65.75 66.11 -0.43
EFOODS-CAPR EFOODS-CAPR 0 93.60 0.00 93.81 0.00 93.81 0.21
EFOODS-CMAR EFOODS-CMAR 0 92.86 0.00 93.07 0.00 93.07 0.21
EFOODS-CMAY EFOODS-CMAY 0 94.35 0.00 94.56 0.00 94.56 0.21
EFOODS-MAR EFOODS-MAR 2355 92.48 94.00 95.35 92.00 92.40 -0.08
ENGRO-CAPR ENGRO-CAPR 0 313.02 0.00 314.15 0.00 14.15 1.13
ENGRO-CMAR ENGRO-CMAR 0 310.54 0.00 311.66 0.00 311.66 1.12
ENGRO-CMAY ENGRO-CMAY 0 315.50 0.00 316.64 0.00 316.64 1.14
ENGRO-MAR ENGRO-MAR 726 308.61 308.00 311.00 306.25 309.23 0.62
EPCL-MAR EPCL-MAR 629 29.07 28.95 29.30 28.95 29.07 0.00
FCCL-CAPR FCCL-CAPR 0 26.62 0.00 27.95 0.00 27.95 1.33
FCCL-CMAR FCCL-CMAR 0 26.41 0.00 27.72 0.00 27.72 1.31
FCCL-CMAY FCCL-CMAY 0 26.83 0.00 28.17 0.00 28.17 1.34
FCCL-MAR FCCL-MAR 6318 26.36 26.70 27.67 26.70 27.67 1.31
FFBL-CAPR FFBL-CAPR 0 37.09 0.00 37.77 0.00 37.77 0.68
FFBL-CMAR FFBL-CMAR 0 36.79 0.00 37.47 0.00 37.47 0.68
FFBL-CMAY FFBL-CMAY 0 37.38 0.00 38.07 0.00 38.07 0.69
FFBL-MAR FFBL-MAR 435 35.58 35.97 36.40 35.40 36.17 0.59
FFC-CAPR FFC-CAPR 0 91.08 0.00 91.97 0.00 91.97 0.89
FFC-CMAR FFC-CMAR 0 90.36 0.00 91.24 0.00 91.24 0.88
FFC-CMAY FFC-CMAY 0 91.81 0.00 92.70 0.00 92.70 0.89
FFC-MAR FFC-MAR 2729 87.00 87.40 89.95 87.05 88.00 1.00
GATM-CAPR GATM-CAPR 0 39.40 0.00 39.22 0.00 39.22 -0.18
GATM-CMAR GATM-CMAR 0 39.09 0.00 38.91 0.00 38.91 -0.18
GATM-MAR GATM-MAR 17 39.01 39.00 39.00 38.70 38.70 -0.31
HBL-CAPR HBL-CAPR 0 211.49 0.00 213.41 0.00 213.41 1.92
HBL-CMAR HBL-CMAR 0 209.82 0.00 211.72 0.00 211.72 1.90
HBL-CMAY HBL-CMAY 0 213.17 0.00 215.11 0.00 215.11 1.94
HBL-MAR HBL-MAR 90 208.10 207.01 210.00 207.00 209.47 1.37
HMB-MAR HMB-MAR 0 42.78 0.00 42.33 0.00 42.33 -0.45
HMB-MARB HMB-MARB 0 39.78 0.00 42.33 0.00 39.33 -0.45
HUBC-CAPR HUBC-CAPR 0 99.58 0.00 100.47 0.00 100.47 0.89
HUBC-CMAR HUBC-CMAR 0 98.79 0.00 99.68 0.00 99.68 0.89
HUBC-CMAY HUBC-CMAY 0 100.37 0.00 101.27 0.00 101.27 0.90
HUBC-MAR HUBC-MAR 76 98.07 97.50 99.50 97.49 99.45 1.38
HUBC-MARB HUBC-MARB 27 97.32 98.00 98.00 97.49 98.00 0.68
INIL-MAR INIL-MAR 301 306.52 308.50 308.50 294.00 304.62 -1.90
ISL-CAPR ISL-CAPR 0 123.41 0.00 122.06 0.00 122.06 -1.35
ISL-CMAR ISL-CMAR 0 122.43 0.00 121.09 0.00 121.09 -1.34
ISL-CMAY ISL-CMAY 0 124.38 0.00 123.03 0.00 123.03 -1.35
ISL-MAR ISL-MAR 4282 120.62 120.00 120.20 116.61 118.97 -1.65
KAPCO-CMAY KAPCO-CMAY 0 62.11 0.00 62.00 0.00 62.00 -0.11
KAPCO-MAR KAPCO-MAR 0 60.70 0.00 61.04 0.00 61.04 0.34
KEL-CAPR KEL-CAPR 0 6.53 0.00 6.48 0.00 6.48 -0.05
KEL-CMAR KEL-CMAR 0 6.48 0.00 6.43 0.00 6.43 -0.05
KEL-CMAY KEL-CMAY 0 6.59 0.00 6.53 0.00 6.53 -0.06
KEL-MAR KEL-MAR 547 6.43 6.47 6.58 6.40 6.45 0.02
KOHC-MAR KOHC-MAR 65 152.94 155.27 160.55 155.27 159.66 6.72
LOADS-CMAY LOADS-CMAY 0 40.61 0.00 41.06 0.00 41.06 0.45
LOADS-MAR LOADS-MAR 85 40.05 39.80 41.00 39.80 40.40 0.35
LOTCHEM-MAR LOTCHEM-MAR 4156 8.98 9.07 9.15 8.92 8.95 -0.03
LUCK-CMAY LUCK-CMAY 0 646.02 0.00 659.37 0.00 659.37 13.35
LUCK-MAR LUCK-MAR 26 633.25 648.50 649.00 639.00 644.76 11.51
MCB-CAPR MCB-CAPR 0 220.97 0.00 219.36 0.00 219.36 -1.61
MCB-CMAR MCB-CMAR 0 219.22 0.00 217.62 0.00 217.62 -1.60
MCB-CMAY MCB-CMAY 0 222.73 0.00 221.10 0.00 221.10 -1.63
MCB-MAR MCB-MAR 0 215.19 0.00 217.68 0.00 213.68 -1.51
MLCF-CAPR MLCF-CAPR 0 72.01 0.00 75.59 0.00 75.59 3.58
MLCF-CMAR MLCF-CMAR 0 71.44 0.00 74.99 0.00 74.99 3.55
MLCF-CMAY MLCF-CMAY 0 72.58 0.00 76.19 0.00 76.19 3.61
MLCF-MAR MLCF-MAR 2332 69.36 70.89 72.82 70.85 72.82 3.46
MUGHAL-CMAY MUGHAL-CMAY 0 76.01 0.00 76.24 0.00 76.24 0.23
MUGHAL-MAR MUGHAL-MAR 16 74.67 73.00 74.83 73.00 74.79 0.12
NBP-CAPR NBP-CAPR 0 47.79 0.00 48.21 0.00 48.21 0.42
NBP-CMAR NBP-CMAR 0 47.41 0.00 47.83 0.00 47.83 0.42
NBP-CMAY NBP-CMAY 0 48.17 0.00 48.59 0.00 48.59 0.42
NBP-MAR NBP-MAR 131 47.56 47.60 47.80 47.13 47.55 -0.01
NCL-CAPR NCL-CAPR 0 50.31 0.00 49.96 0.00 49.96 -0.35
NCL-CMAR NCL-CMAR 0 49.91 0.00 49.56 0.00 49.56 -0.35
NCL-CMAY NCL-CMAY 0 50.71 0.00 50.35 0.00 50.35 -0.36
NCL-MAR NCL-MAR 384 49.75 49.55 50.00 49.30 49.34 -0.41
NML-CAPR NML-CAPR 0 161.75 0.00 162.53 0.00 162.53 0.78
NML-CMAR NML-CMAR 0 160.47 0.00 161.24 0.00 161.24 0.77
NML-CMAY NML-CMAY 0 163.04 0.00 163.82 0.00 163.82 0.78
NML-MAR NML-MAR 103 159.79 158.70 161.00 158.70 160.44 0.65
NRL-MAR NRL-MAR 2 436.00 436.10 436.10 436.10 436.10 0.10
OGDC-CAPR OGDC-CAPR 0 165.87 0.00 167.58 0.00 167.58 1.71
OGDC-CMAR OGDC-CMAR 0 164.55 0.00 166.25 0.00 166.25 1.70
OGDC-CMAY OGDC-CMAY 0 167.18 0.00 168.91 0.00 168.91 1.73
OGDC-MAR OGDC-MAR 950 163.27 162.25 165.25 161.74 164.72 1.45
OGDC-MARB OGDC-MARB 1305 161.27 161.30 163.00 159.00 162.86 1.59
PAEL-CAPR PAEL-CAPR 0 49.80 0.00 47.86 0.00 47.86 -1.94
PAEL-CMAR PAEL-CMAR 0 49.40 0.00 47.48 0.00 47.48 -1.92
PAEL-CMAY PAEL-CMAY 0 50.19 0.00 48.23 0.00 48.23 -1.96
PAEL-MAR PAEL-MAR 17096 49.34 49.45 50.18 46.88 47.21 -2.13
PIBTL-MAR PIBTL-MAR 270 16.57 16.70 16.80 16.63 16.65 0.08
PIOC-MAR PIOC-MAR 581 68.64 69.24 72.07 69.24 72.02 3.38
POL-MAR POL-MAR 27 603.40 603.00 605.00 599.10 602.21 -1.19
POWER-CAPR POWER-CAPR 0 9.62 0.00 9.56 0.00 9.56 -0.06
POWER-CMAR POWER-CMAR 0 9.55 0.00 9.48 0.00 9.48 -0.07
POWER-CMAY POWER-CMAY 0 9.70 0.00 9.63 0.00 9.63 -0.07
POWER-MAR POWER-MAR 4890 9.40 9.43 9.60 9.35 9.41 0.01
PPL-CAPR PPL-CAPR 0 205.90 0.00 207.25 0.00 207.25 1.35
PPL-CMAR PPL-CMAR 0 204.27 0.00 205.60 0.00 205.60 1.33
PPL-CMAY PPL-CMAY 0 207.54 0.00 208.89 0.00 208.89 1.35
PPL-MAR PPL-MAR 39 203.19 201.56 205.90 201.56 205.08 1.89
PRL-CMAY PRL-CMAY 0 38.38 0.00 38.37 0.00 38.37 -0.01
PRL-MAR PRL-MAR 10 38.00 37.99 39.50 37.70 37.76 -0.24
PSO-CAPR PSO-CAPR 0 304.12 0.00 302.96 0.00 302.96 -1.16
PSO-CMAR PSO-CMAR 0 301.71 0.00 300.56 0.00 300.56 -1.15
PSO-CMAY PSO-CMAY 0 306.53 0.00 305.36 0.00 305.36 -1.17
PSO-MAR PSO-MAR 257 300.58 298.40 302.00 298.40 299.65 -0.93
PTC-MAR PTC-MAR 28 12.30 12.44 12.45 12.30 12.34 0.04
SEARL-MAR SEARL-MAR 567 365.25 365.00 377.50 363.70 368.88 3.63
SNGP-MAR SNGP-MAR 660 118.48 118.50 119.48 117.00 117.23 -1.25
SSGC-MAR SSGC-MAR 1086 35.74 35.24 35.83 35.24 35.35 -0.39
STCL-MAR STCL-MAR 463 15.51 15.41 16.43 15.36 16.16 0.65
STPL-MAR STPL-MAR 452 27.07 27.01 27.83 27.00 27.49 0.42
TREET-CMAY TREET-CMAY 0 41.49 0.00 42.20 0.00 42.20 0.71
TREET-MAR TREET-MAR 528 40.68 40.60 42.29 40.50 41.55 0.87
TRG-CAPR TRG-CAPR 0 37.40 0.00 38.01 0.00 38.01 0.61
TRG-CMAR TRG-CMAR 0 37.11 0.00 37.71 0.00 37.71 0.60
TRG-CMAY TRG-CMAY 0 37.70 0.00 38.31 0.00 38.31 0.61
TRG-MAR TRG-MAR 24680 37.02 37.40 38.34 36.90 37.63 0.61
UBL-CAPR UBL-CAPR 0 191.85 0.00 192.37 0.00 192.37 0.52
UBL-CMAR UBL-CMAR 0 190.33 0.00 190.84 0.00 190.84 0.51
UBL-CMAY UBL-CMAY 0 193.37 0.00 193.89 0.00 193.89 0.52
UBL-MAR UBL-MAR 98 188.05 188.07 189.40 187.00 188.75 0.70
UBL-MARB UBL-MARB 69 185.69 185.10 187.00 184.50 186.42 0.73
WTL-MAR WTL-MAR 3956 2.36 2.35 2.50 2.34 2.45 0.09


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