Karachi, January 22, 2018 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-FEB AICL-FEB 12 57.38 0.00 57.38 57.38 57.38 0.00
AKBL-CFEB AKBL-CFEB 0 20.87 0.00 21.54 0.00 21.54 0.67
AKBL-CJAN AKBL-CJAN 0 20.70 0.00 21.37 0.00 21.37 0.67
AKBL-CMAR AKBL-CMAR 0 21.07 0.00 21.75 0.00 21.75 0.68
AKBL-FEB AKBL-FEB 86 20.73 20.75 21.50 20.75 21.38 0.65
AKBL-JAN AKBL-JAN 374 20.73 20.66 21.44 20.50 21.32 0.59
ASL-FEB ASL-FEB 1973 20.36 21.00 21.28 20.70 20.99 0.63
ASTL-CFEB ASTL-CFEB 0 99.10 0.00 100.29 0.00 100.29 1.19
ASTL-CJAN ASTL-CJAN 0 98.33 0.00 99.51 0.00 99.51 1.18
ATRL-CFEB ATRL-CFEB 0 240.56 0.00 239.46 0.00 239.46 -1.10
ATRL-CJAN ATRL-CJAN 0 238.68 0.00 237.58 0.00 237.58 -1.10
ATRL-CMAR ATRL-CMAR 0 242.91 0.00 241.79 0.00 241.79 -1.12
ATRL-FEB ATRL-FEB 1238 238.65 239.12 246.00 236.20 238.97 0.32
ATRL-JAN ATRL-JAN 3451 238.65 240.50 244.85 235.00 238.11 -0.54
BAFL-CFEB BAFL-CFEB 0 48.04 0.00 47.87 0.00 47.87 -0.17
BAFL-CJAN BAFL-CJAN 0 47.66 0.00 47.50 0.00 47.50 -0.16
BAFL-CMAR BAFL-CMAR 0 48.50 0.00 48.34 0.00 48.34 -0.16
BAFL-FEB BAFL-FEB 12 47.72 46.06 47.50 46.06 47.40 -0.32
BAFL-JAN BAFL-JAN 82 47.72 47.20 47.90 47.10 47.30 -0.42
BAHL-FEB BAHL-FEB 0 64.55 0.00 65.32 64.55 65.32 0.77
BOP-CFEB BOP-CFEB 0 9.34 0.00 9.57 0.00 9.57 0.23
BOP-CJAN BOP-CJAN 0 9.27 0.00 9.49 0.00 9.49 0.22
BOP-CMAR BOP-CMAR 0 9.43 0.00 9.66 0.00 9.66 0.23
BOP-FEB BOP-FEB 14677 9.30 9.35 9.59 9.35 9.54 0.24
BOP-JAN BOP-JAN 16370 9.30 9.31 9.54 9.25 9.48 0.18
CHCC-FEB CHCC-FEB 10 127.37 130.00 131.90 130.00 130.95 3.58
DGKC-CFEB DGKC-CFEB 0 151.19 0.00 158.70 0.00 158.70 7.51
DGKC-CJAN DGKC-CJAN 0 150.01 0.00 157.46 0.00 157.46 7.45
DGKC-CMAR DGKC-CMAR 0 152.67 0.00 160.25 0.00 160.25 7.58
DGKC-FEB DGKC-FEB 4595 150.02 152.65 157.52 151.25 157.52 7.50
DGKC-JAN DGKC-JAN 5788 150.02 150.89 157.52 150.10 157.52 7.50
DOL-FEB DOL-FEB 1018 15.07 15.30 16.00 15.30 15.82 0.75
EFERT-CFEB EFERT-CFEB 0 70.18 0.00 70.67 0.00 70.67 0.49
EFERT-CJAN EFERT-CJAN 0 69.63 0.00 70.12 0.00 70.12 0.49
EFERT-CMAR EFERT-CMAR 0 70.86 0.00 71.36 0.00 71.36 0.50
EFERT-FEB EFERT-FEB 769 69.55 69.95 70.54 69.90 70.05 0.50
EFERT-JAN EFERT-JAN 1362 69.55 69.50 70.30 69.45 69.94 0.39
EFOODS-CFEB EFOODS-CFEB 0 75.70 0.00 79.45 0.00 79.45 3.75
EFOODS-CJAN EFOODS-CJAN 0 75.11 0.00 78.83 0.00 78.83 3.72
EFOODS-CMAR EFOODS-CMAR 0 76.44 0.00 80.23 0.00 80.23 3.79
EFOODS-FEB EFOODS-FEB 3230 74.76 75.50 78.49 74.95 78.13 3.37
EFOODS-JAN EFOODS-JAN 3221 74.76 74.75 78.49 74.75 78.43 3.67
ENGRO-CFEB ENGRO-CFEB 0 309.10 0.00 314.77 0.00 314.77 5.67
ENGRO-CJAN ENGRO-CJAN 0 306.69 0.00 312.31 0.00 312.31 5.62
ENGRO-CMAR ENGRO-CMAR 0 312.12 0.00 317.84 0.00 317.84 5.72
ENGRO-FEB ENGRO-FEB 1056 306.36 307.10 314.00 306.02 313.38 7.02
ENGRO-JAN ENGRO-JAN 1671 306.36 306.90 312.75 304.49 311.98 5.62
EPCL-FEB EPCL-FEB 804 26.41 26.90 27.45 26.90 27.33 0.92
FCCL-CFEB FCCL-CFEB 0 28.18 0.00 29.33 0.00 29.33 1.15
FCCL-CJAN FCCL-CJAN 0 27.96 0.00 29.10 0.00 29.10 1.14
FCCL-CMAR FCCL-CMAR 0 28.45 0.00 29.62 0.00 29.62 1.17
FCCL-FEB FCCL-FEB 7940 27.95 28.30 29.34 28.00 29.26 1.31
FCCL-JAN FCCL-JAN 10235 27.95 28.10 29.20 28.00 29.07 1.12
FFBL-CFEB FFBL-CFEB 0 40.33 0.00 40.68 0.00 40.68 0.35
FFBL-CJAN FFBL-CJAN 0 40.02 0.00 40.37 0.00 40.37 0.35
FFBL-CMAR FFBL-CMAR 0 40.73 0.00 41.08 0.00 41.08 0.35
FFBL-FEB FFBL-FEB 3735 40.02 40.05 40.70 40.00 40.55 0.53
FFBL-JAN FFBL-JAN 4290 40.02 40.00 40.50 39.70 40.32 0.30
FFC-CFEB FFC-CFEB 0 91.58 0.00 92.73 0.00 92.73 1.15
FFC-CJAN FFC-CJAN 0 90.86 0.00 92.01 0.00 92.01 1.15
FFC-CMAR FFC-CMAR 0 92.47 0.00 93.64 0.00 93.64 1.17
FFC-FEB FFC-FEB 126 90.87 90.50 92.60 90.50 92.39 1.52
FFC-JAN FFC-JAN 439 90.87 90.75 92.00 90.00 91.74 0.87
GATM-CFEB GATM-CFEB 0 41.86 0.00 41.54 0.00 41.54 -0.32
GATM-CJAN GATM-CJAN 0 41.53 0.00 41.22 0.00 41.22 -0.31
GATM-CMAR GATM-CMAR 0 42.27 0.00 41.95 0.00 41.95 -0.32
GATM-FEB GATM-FEB 107 41.44 41.80 42.10 41.35 41.61 0.17
GATM-JAN GATM-JAN 206 41.44 41.45 41.94 41.10 41.36 -0.08
HBL-CFEB HBL-CFEB 0 209.07 0.00 210.82 0.00 210.82 1.75
HBL-CJAN HBL-CJAN 0 207.44 0.00 209.17 0.00 209.17 1.73
HBL-CMAR HBL-CMAR 0 211.11 0.00 212.88 0.00 212.88 1.77
HBL-FEB HBL-FEB 14 207.13 207.00 214.49 207.00 209.32 2.19
HBL-JAN HBL-JAN 144 207.13 207.00 209.55 204.50 208.50 1.37
HMB-FEB HMB-FEB 26 38.05 37.99 39.00 37.99 39.00 0.95
HUBC-CFEB HUBC-CFEB 0 96.93 0.00 100.72 0.00 100.72 3.79
HUBC-CJAN HUBC-CJAN 0 96.17 0.00 99.93 0.00 99.93 3.76
HUBC-CMAR HUBC-CMAR 0 97.88 0.00 101.70 0.00 101.70 3.82
HUBC-FEB HUBC-FEB 33 96.00 99.82 100.49 99.75 100.03 4.03
HUBC-JAN HUBC-JAN 246 96.00 99.33 100.00 99.00 100.00 4.00
INIL-FEB INIL-FEB 64 277.33 286.10 290.00 282.15 284.46 7.13
ISL-CFEB ISL-CFEB 0 121.87 0.00 122.80 0.00 122.80 0.93
ISL-CJAN ISL-CJAN 0 120.91 0.00 121.84 0.00 121.84 0.93
ISL-CMAR ISL-CMAR 0 123.06 0.00 124.00 0.00 124.00 0.94
ISL-FEB ISL-FEB 4086 120.81 123.00 125.00 121.01 121.98 1.17
ISL-JAN ISL-JAN 8551 120.81 121.10 124.70 121.00 121.75 0.94
KEL-CFEB KEL-CFEB 0 6.57 0.00 6.60 0.00 6.60 0.03
KEL-CJAN KEL-CJAN 0 6.52 0.00 6.55 0.00 6.55 0.03
KEL-CMAR KEL-CMAR 0 6.64 0.00 6.67 0.00 6.67 0.03
KEL-FEB KEL-FEB 10084 6.52 6.45 6.74 6.45 6.56 0.04
KEL-JAN KEL-JAN 13640 6.52 6.51 6.71 6.42 6.53 0.01
KOHC-FEB KOHC-FEB 0 159.45 0.00 167.79 159.45 167.79 8.34
LOTCHEM-FEB LOTCHEM-FEB 3353 8.73 8.93 9.10 8.75 9.04 0.31
MCB-CFEB MCB-CFEB 0 232.48 0.00 235.20 0.00 235.20 2.72
MCB-CJAN MCB-CJAN 0 230.66 0.00 233.36 0.00 233.36 2.70
MCB-CMAR MCB-CMAR 0 234.74 0.00 237.49 0.00 237.49 2.75
MCB-FEB MCB-FEB 29 230.00 229.00 235.00 228.99 234.00 4.00
MCB-JAN MCB-JAN 41 230.00 228.00 232.01 228.00 232.01 2.01
MLCF-CFEB MLCF-CFEB 0 83.80 0.00 87.97 0.00 87.97 4.17
MLCF-CJAN MLCF-CJAN 0 83.15 0.00 87.28 0.00 87.28 4.13
MLCF-CMAR MLCF-CMAR 0 84.62 0.00 88.83 0.00 88.83 4.21
MLCF-FEB MLCF-FEB 259 83.22 84.10 87.38 84.10 87.38 4.16
MLCF-JAN MLCF-JAN 1102 83.22 83.50 87.38 82.58 87.38 4.16
NBP-CFEB NBP-CFEB 0 48.40 0.00 49.24 0.00 49.24 0.84
NBP-CJAN NBP-CJAN 0 48.02 0.00 48.86 0.00 48.86 0.84
NBP-CMAR NBP-CMAR 0 48.87 0.00 49.72 0.00 49.72 0.85
NBP-FEB NBP-FEB 2437 47.96 48.30 49.20 48.30 48.88 0.92
NBP-JAN NBP-JAN 2843 47.96 47.90 49.00 47.90 48.94 0.98
NCL-CFEB NCL-CFEB 0 54.36 0.00 55.51 0.00 55.51 1.15
NCL-CJAN NCL-CJAN 0 53.93 0.00 55.08 0.00 55.08 1.15
NCL-CMAR NCL-CMAR 0 54.89 0.00 56.05 0.00 56.05 1.16
NCL-FEB NCL-FEB 4407 53.98 53.75 56.00 53.73 55.22 1.24
NCL-JAN NCL-JAN 4120 53.98 53.02 55.40 53.02 54.88 0.90
NML-CFEB NML-CFEB 0 169.26 0.00 169.63 0.00 169.63 0.37
NML-CJAN NML-CJAN 0 167.93 0.00 168.31 0.00 168.31 0.38
NML-CMAR NML-CMAR 0 170.91 0.00 171.29 0.00 171.29 0.38
NML-FEB NML-FEB 174 167.93 167.10 170.20 167.10 168.73 0.80
NML-JAN NML-JAN 445 167.93 167.01 169.89 166.51 168.12 0.19
NRL-FEB NRL-FEB 60 417.22 426.00 426.00 413.00 414.95 -2.27
OGDC-CFEB OGDC-CFEB 0 170.76 0.00 173.18 0.00 173.18 2.42
OGDC-CJAN OGDC-CJAN 0 169.43 0.00 171.83 0.00 171.83 2.40
OGDC-CMAR OGDC-CMAR 0 172.43 0.00 174.88 0.00 174.88 2.45
OGDC-FEB OGDC-FEB 484 169.47 170.75 173.20 170.10 172.49 3.02
OGDC-JAN OGDC-JAN 840 169.47 170.10 172.40 169.27 171.39 1.92
PAEL-CFEB PAEL-CFEB 0 58.41 0.00 61.06 0.00 61.06 2.65
PAEL-CJAN PAEL-CJAN 0 57.96 0.00 60.59 0.00 60.59 2.63
PAEL-CMAR PAEL-CMAR 0 58.98 0.00 61.66 0.00 61.66 2.68
PAEL-FEB PAEL-FEB 21412 57.82 58.90 60.71 58.90 60.71 2.89
PAEL-JAN PAEL-JAN 28930 57.82 58.88 60.71 58.51 60.55 2.73
PIBTL-FEB PIBTL-FEB 947 17.00 17.31 17.65 17.19 17.48 0.48
PIOC-FEB PIOC-FEB 91 69.83 72.90 73.32 72.90 73.16 3.33
POL-FEB POL-FEB 9 614.37 623.50 623.59 620.00 620.00 5.63
POWER-CFEB POWER-CFEB 0 9.40 0.00 10.16 0.00 10.16 0.76
POWER-CJAN POWER-CJAN 0 9.33 0.00 10.08 0.00 10.08 0.75
POWER-CMAR POWER-CMAR 0 9.49 0.00 10.26 0.00 10.26 0.77
POWER-FEB POWER-FEB 21954 9.10 9.19 9.90 9.06 9.84 0.74
POWER-JAN POWER-JAN 22993 9.10 9.17 10.00 9.10 9.94 0.84
PPL-CFEB PPL-CFEB 0 215.05 0.00 215.03 0.00 215.03 -0.02
PPL-CJAN PPL-CJAN 0 213.37 0.00 213.35 0.00 213.35 -0.02
PPL-CMAR PPL-CMAR 0 217.15 0.00 217.13 0.00 217.13 -0.02
PPL-FEB PPL-FEB 28 213.10 214.75 214.99 214.00 214.44 1.34
PPL-JAN PPL-JAN 48 213.10 212.00 213.80 212.00 212.93 -0.17
PSO-CFEB PSO-CFEB 0 310.03 0.00 320.87 0.00 320.87 10.84
PSO-CJAN PSO-CJAN 0 307.61 0.00 318.37 0.00 318.37 10.76
PSO-CMAR PSO-CMAR 0 313.06 0.00 324.01 0.00 324.01 10.95
PSO-FEB PSO-FEB 915 307.63 310.50 321.00 310.50 319.42 11.79
PSO-JAN PSO-JAN 1794 307.63 308.00 319.90 308.00 317.93 10.30
PTC-CFEB PTC-CFEB 0 13.25 0.00 13.46 0.00 13.46 0.21
PTC-CJAN PTC-CJAN 0 13.14 0.00 13.36 0.00 13.36 0.22
PTC-FEB PTC-FEB 133 13.12 13.35 13.45 13.35 13.45 0.33
SEARL-FEB SEARL-FEB 288 357.22 368.00 375.08 365.00 374.31 17.09
SNGP-FEB SNGP-FEB 858 123.36 123.51 126.00 123.50 124.94 1.58
SSGC-FEB SSGC-FEB 4123 34.59 35.09 36.10 34.95 35.62 1.03
STCL-FEB STCL-FEB 78 16.99 16.99 17.28 16.83 16.89 -0.10
STPL-FEB STPL-FEB 500 30.37 31.33 31.88 30.90 31.88 1.51
TREET-CFEB TREET-CFEB 0 44.13 0.00 45.88 0.00 45.88 1.75
TREET-CJAN TREET-CJAN 0 43.78 0.00 45.52 0.00 45.52 1.74
TRG-CFEB TRG-CFEB 0 33.13 0.00 34.68 0.00 34.68 1.55
TRG-CJAN TRG-CJAN 0 32.88 0.00 34.41 0.00 34.41 1.53
TRG-CMAR TRG-CMAR 0 33.46 0.00 35.02 0.00 35.02 1.56
TRG-FEB TRG-FEB 35196 32.85 34.00 34.49 33.15 34.42 1.57
TRG-JAN TRG-JAN 54134 32.85 33.15 34.49 32.70 34.38 1.53
UBL-CFEB UBL-CFEB 0 215.94 0.00 215.79 0.00 215.79 -0.15
UBL-CJAN UBL-CJAN 0 214.25 0.00 214.10 0.00 214.10 -0.15
UBL-CMAR UBL-CMAR 0 218.05 0.00 217.89 0.00 217.89 -0.16
UBL-FEB UBL-FEB 301 211.19 213.00 214.00 211.50 213.25 2.06
UBL-JAN UBL-JAN 469 211.19 210.00 214.00 209.00 213.42 2.23
WTL-FEB WTL-FEB 4010 2.87 2.99 3.00 2.89 2.90 0.03
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