Karachi, February 26, 2018 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-MAR AICL-MAR 0 57.57 0.00 56.55 0.00 56.55 -1.02
AKBL-CAPR AKBL-CAPR 0 21.47 0.00 20.58 0.00 20.58 -0.89
AKBL-CMAR AKBL-CMAR 0 21.30 0.00 20.41 0.00 20.41 -0.89
AKBL-CMAY AKBL-CMAY 0 21.47 0.00 21.47 20.74 20.74 -0.73
AKBL-MAR AKBL-MAR 540 21.31 21.48 21.48 20.25 20.45 -0.86
ASL-MAR ASL-MAR 1621 20.74 20.90 21.25 20.70 20.76 0.02
ATRL-CAPR ATRL-CAPR 0 259.77 0.00 252.45 0.00 252.45 -7.32
ATRL-CMAR ATRL-CMAR 0 257.72 0.00 250.45 0.00 250.45 -7.27
ATRL-CMAY ATRL-CMAY 0 259.77 0.00 259.77 254.45 254.45 -5.32
ATRL-MAR ATRL-MAR 1535 257.46 259.50 260.00 249.01 250.04 -7.42
BAFL-CAPR BAFL-CAPR 0 48.90 0.00 48.81 0.00 48.81 -0.09
BAFL-CMAR BAFL-CMAR 0 48.51 0.00 48.43 0.00 48.43 -0.08
BAFL-CMAY BAFL-CMAY 0 48.90 0.00 49.20 48.90 49.20 0.30
BAFL-MAR BAFL-MAR 578 48.00 47.74 50.00 47.50 47.86 -0.14
BAHL-MAR BAHL-MAR 0 66.00 0.00 68.67 0.00 65.67 -0.33
BOP-CAPR BOP-CAPR 0 9.34 0.00 9.44 0.00 9.44 0.10
BOP-CMAR BOP-CMAR 0 9.27 0.00 9.37 0.00 9.37 0.10
BOP-CMAY BOP-CMAY 0 9.34 0.00 9.52 9.34 9.52 0.18
BOP-MAR BOP-MAR 1279 9.25 9.28 9.40 9.25 9.37 0.12
BYCO-CMAY BYCO-CMAY 0 15.01 0.00 15.43 15.01 15.43 0.42
BYCO-MAR BYCO-MAR 94 15.10 15.31 15.31 15.14 15.15 0.05
CHCC-MAR CHCC-MAR 2 122.44 123.50 123.50 122.66 23.08 0.64
DGKC-CAPR DGKC-CAPR 0 141.32 0.00 139.25 0.00 139.25 -2.07
DGKC-CMAR DGKC-CMAR 0 140.20 0.00 138.15 0.00 138.15 -2.05
DGKC-CMAY DGKC-CMAY 0 141.32 0.00 141.32 140.36 140.36 -0.96
DGKC-MAR DGKC-MAR 2895 139.73 140.47 141.09 136.15 137.94 -1.79
DOL-MAR DOL-MAR 1396 17.48 17.89 18.00 17.51 17.67 0.19
EFERT-CAPR EFERT-CAPR 0 68.83 0.00 69.36 0.00 69.36 0.53
EFERT-CMAR EFERT-CMAR 0 68.28 0.00 68.81 0.00 68.81 0.53
EFERT-CMAY EFERT-CMAY 0 68.83 0.00 69.91 68.83 69.91 1.08
EFERT-MAR EFERT-MAR 156 65.55 65.75 65.97 65.25 65.50 -0.05
EFOODS-CAPR EFOODS-CAPR 0 88.43 0.00 86.89 0.00 86.89 -1.54
EFOODS-CMAR EFOODS-CMAR 0 87.73 0.00 86.20 0.00 86.20 -1.53
EFOODS-CMAY EFOODS-CMAY 0 88.43 0.00 88.43 87.58 87.58 -0.85
EFOODS-MAR EFOODS-MAR 137 87.05 88.00 88.25 85.75 86.01 -1.04
ENGRO-CAPR ENGRO-CAPR 0 306.53 0.00 301.03 0.00 301.03 -5.50
ENGRO-CMAR ENGRO-CMAR 0 304.11 0.00 298.64 0.00 298.64 -5.47
ENGRO-CMAY ENGRO-CMAY 0 306.53 0.00 306.53 303.41 303.41 -3.12
ENGRO-MAR ENGRO-MAR 585 300.86 304.80 304.80 296.00 297.02 -3.84
EPCL-MAR EPCL-MAR 574 27.97 28.10 28.20 27.55 28.04 0.07
FCCL-CAPR FCCL-CAPR 0 25.22 0.00 24.65 0.00 24.65 -0.57
FCCL-CMAR FCCL-CMAR 0 25.02 0.00 24.45 0.00 24.45 -0.57
FCCL-CMAY FCCL-CMAY 0 25.22 0.00 25.22 24.84 24.84 -0.38
FCCL-MAR FCCL-MAR 986 24.69 24.85 25.15 24.25 24.34 -0.35
FFBL-CAPR FFBL-CAPR 0 37.17 0.00 36.80 0.00 36.80 -0.37
FFBL-CMAR FFBL-CMAR 0 36.88 0.00 36.50 0.00 36.50 -0.38
FFBL-CMAY FFBL-CMAY 0 37.17 0.00 37.17 37.09 37.09 -0.08
FFBL-MAR FFBL-MAR 69 35.60 35.75 36.25 35.02 35.17 -0.43
FFC-CAPR FFC-CAPR 0 88.46 0.00 88.40 0.00 88.40 -0.06
FFC-CMAR FFC-CMAR 0 87.76 0.00 87.70 0.00 87.70 -0.06
FFC-CMAY FFC-CMAY 0 88.46 0.00 89.10 88.46 89.10 0.64
FFC-MAR FFC-MAR 7 84.50 84.50 84.50 84.00 84.06 -0.44
GATM-CAPR GATM-CAPR 0 38.73 0.00 39.64 0.00 39.64 0.91
GATM-CMAR GATM-CMAR 0 38.42 0.00 39.33 0.00 39.33 0.91
GATM-MAR GATM-MAR 58 38.47 38.50 39.30 38.50 38.81 0.34
HBL-CAPR HBL-CAPR 0 214.28 0.00 211.36 0.00 211.36 -2.92
HBL-CMAR HBL-CMAR 0 212.59 0.00 209.68 0.00 209.68 -2.91
HBL-CMAY HBL-CMAY 0 214.28 0.00 214.28 213.03 213.03 -1.25
HBL-MAR HBL-MAR 82 210.04 212.00 213.00 207.00 208.67 -1.37
HMB-MAR HMB-MAR 0 42.11 0.00 42.23 0.00 42.23 0.12
HMB-MARB HMB-MARB 0 39.11 0.00 42.23 39.11 39.23 0.12
HUBC-CAPR HUBC-CAPR 0 98.92 0.00 97.59 0.00 97.59 -1.33
HUBC-CMAR HUBC-CMAR 0 98.14 0.00 96.82 0.00 96.82 -1.32
HUBC-CMAY HUBC-CMAY 0 98.92 0.00 98.92 98.37 98.37 -0.55
HUBC-MAR HUBC-MAR 11 97.50 97.00 97.00 96.00 96.00 -1.50
HUBC-MARB HUBC-MARB 0 96.00 96.00 96.85 95.35 95.35 -0.65
INIL-MAR INIL-MAR 419 294.32 297.00 309.03 297.00 305.12 10.80
ISL-CAPR ISL-CAPR 0 118.33 0.00 119.57 0.00 119.57 1.24
ISL-CMAR ISL-CMAR 0 117.40 0.00 118.63 0.00 118.63 1.23
ISL-CMAY ISL-CMAY 0 118.33 0.00 120.52 118.33 120.52 2.19
ISL-MAR ISL-MAR 4921 115.71 117.00 119.74 116.05 116.95 1.24
KAPCO-CMAY KAPCO-CMAY 0 59.33 0.00 60.78 59.33 60.78 1.45
KAPCO-MAR KAPCO-MAR 2 59.21 59.77 59.77 59.49 59.49 0.28
KEL-CAPR KEL-CAPR 0 6.31 0.00 6.25 0.00 6.25 -0.06
KEL-CMAR KEL-CMAR 0 6.26 0.00 6.20 0.00 6.20 -0.06
KEL-CMAY KEL-CMAY 0 6.31 0.00 6.31 6.30 6.30 -0.01
KEL-MAR KEL-MAR 212 6.26 6.31 6.31 6.15 6.21 -0.05
KOHC-MAR KOHC-MAR 0 143.69 0.00 143.51 0.00 143.51 -0.18
LOADS-CMAY LOADS-CMAY 0 42.19 0.00 42.94 42.19 42.94 0.75
LOADS-MAR LOADS-MAR 10 42.50 42.00 42.00 42.00 42.00 -0.50
LOTCHEM-MAR LOTCHEM-MAR 1123 8.74 8.99 8.99 8.65 8.69 -0.05
LUCK-CMAY LUCK-CMAY 0 600.65 0.00 605.39 600.65 605.39 4.74
LUCK-MAR LUCK-MAR 0 610.00 0.00 596.04 0.00 596.04 -13.96
MCB-CAPR MCB-CAPR 0 221.84 0.00 221.02 0.00 221.02 -0.82
MCB-CMAR MCB-CMAR 0 220.08 0.00 219.26 0.00 219.26 -0.82
MCB-CMAY MCB-CMAY 0 221.84 0.00 222.77 221.84 222.77 0.93
MCB-MAR MCB-MAR 5 215.00 215.00 218.00 215.00 215.60 0.60
MLCF-CAPR MLCF-CAPR 0 66.23 0.00 66.42 0.00 66.42 0.19
MLCF-CMAR MLCF-CMAR 0 65.71 0.00 65.89 0.00 65.89 0.18
MLCF-CMAY MLCF-CMAY 0 66.23 0.00 66.94 66.23 66.94 0.71
MLCF-MAR MLCF-MAR 574 64.19 64.94 64.99 63.70 64.26 0.07
MUGHAL-CMAY MUGHAL-CMAY 0 72.10 0.00 75.83 72.10 75.83 3.73
MUGHAL-MAR MUGHAL-MAR 189 72.83 73.50 76.39 71.00 74.31 1.48
NBP-CAPR NBP-CAPR 0 48.49 0.00 48.58 0.00 48.58 0.09
NBP-CMAR NBP-CMAR 0 48.11 0.00 48.19 0.00 48.19 0.08
NBP-CMAY NBP-CMAY 0 48.49 0.00 48.96 48.49 48.96 0.47
NBP-MAR NBP-MAR 377 48.10 48.40 48.70 48.00 48.00 -0.10
NCL-CAPR NCL-CAPR 0 50.41 0.00 50.23 0.00 50.23 -0.18
NCL-CMAR NCL-CMAR 0 50.01 0.00 49.83 0.00 49.83 -0.18
NCL-CMAY NCL-CMAY 0 50.41 0.00 50.62 50.41 50.62 0.21
NCL-MAR NCL-MAR 454 49.88 50.00 50.50 49.70 49.87 -0.01
NML-CAPR NML-CAPR 0 164.60 0.00 160.69 0.00 160.69 -3.91
NML-CMAR NML-CMAR 0 163.30 0.00 159.42 0.00 159.42 -3.88
NML-CMAY NML-CMAY 0 164.60 0.00 164.60 161.97 161.97 -2.63
NML-MAR NML-MAR 261 161.90 162.50 163.00 158.55 159.24 -2.66
NRL-MAR NRL-MAR 10 439.18 435.00 435.00 430.00 430.88 -8.30
OGDC-CAPR OGDC-CAPR 0 167.27 0.00 164.76 0.00 164.76 -2.51
OGDC-CMAR OGDC-CMAR 0 165.95 0.00 163.46 0.00 163.46 -2.49
OGDC-CMAY OGDC-CMAY 0 167.27 0.00 167.27 166.07 166.07 -1.20
OGDC-MAR OGDC-MAR 259 165.13 166.00 166.30 162.20 162.25 -2.88
OGDC-MARB OGDC-MARB 0 162.13 0.00 163.51 160.51 160.51 -1.62
PAEL-CAPR PAEL-CAPR 0 53.19 0.00 50.52 0.00 50.52 -2.67
PAEL-CMAR PAEL-CMAR 0 52.77 0.00 50.12 0.00 50.12 -2.65
PAEL-CMAY PAEL-CMAY 0 53.19 0.00 53.19 50.92 50.92 -2.27
PAEL-MAR PAEL-MAR 200 52.61 49.98 49.98 49.98 49.98 -2.63
PIBTL-MAR PIBTL-MAR 310 16.83 16.82 16.90 16.55 16.68 -0.15
PIOC-MAR PIOC-MAR 144 64.11 65.10 65.20 63.99 64.85 0.74
POL-MAR POL-MAR 87 597.77 607.90 607.90 590.01 596.00 -1.77
POWER-CAPR POWER-CAPR 0 9.25 0.00 9.18 0.00 9.18 -0.07
POWER-CMAR POWER-CMAR 0 9.18 0.00 9.11 0.00 9.11 -0.07
POWER-CMAY POWER-CMAY 0 9.25 0.00 9.25 9.25 9.25 0.00
POWER-MAR POWER-MAR 1420 8.91 9.00 9.10 8.85 8.94 0.03
PPL-CAPR PPL-CAPR 0 204.71 0.00 200.10 0.00 200.10 -4.61
PPL-CMAR PPL-CMAR 0 203.09 0.00 198.52 0.00 198.52 -4.57
PPL-CMAY PPL-CMAY 0 204.71 0.00 204.71 201.69 201.69 -3.02
PPL-MAR PPL-MAR 88 202.51 204.00 204.00 198.50 198.64 -3.87
PRL-CMAY PRL-CMAY 0 37.29 37.94 37.29 37.94 0.65
PRL-MAR PRL-MAR 10 37.25 37.50 37.50 37.50 37.50 0.25
PSO-CAPR PSO-CAPR 0 298.73 0.00 291.31 0.00 291.31 -7.42
PSO-CMAR PSO-CMAR 0 296.37 0.00 289.00 0.00 289.00 -7.37
PSO-CMAY PSO-CMAY 0 298.73 0.00 298.73 293.62 293.62 -5.11
PSO-MAR PSO-MAR 484 295.38 296.55 297.00 287.25 288.06 -7.32
PTC-MAR PTC-MAR 17 12.57 12.50 12.75 12.50 12.75 0.18
SEARL-MAR SEARL-MAR 219 362.13 364.00 364.00 355.30 359.94 -2.19
SNGP-MAR SNGP-MAR 696 116.18 117.50 117.50 113.10 113.87 -2.31
SSGC-MAR SSGC-MAR 1366 35.26 35.60 35.60 34.51 34.76 -0.50
STCL-MAR STCL-MAR 23 14.66 14.84 14.96 14.84 14.94 0.28
STPL-MAR STPL-MAR 532 27.23 27.79 27.80 26.80 26.85 -0.38
TREET-CMAY TREET-CMAY 0 42.46 0.00 43.30 42.46 43.30 0.84
TREET-MAR TREET-MAR 43 43.53 43.20 43.20 42.20 42.55 -0.98
TRG-CAPR TRG-CAPR 0 36.21 0.00 38.01 0.00 38.01 1.80
TRG-CMAR TRG-CMAR 0 35.93 0.00 37.70 0.00 37.70 1.77
TRG-CMAY TRG-CMAY 0 54.51 0.00 38.31 0.00 38.31 -16.20
TRG-MAR TRG-MAR 24699 35.84 37.63 37.63 37.02 37.63 1.79
UBL-CAPR UBL-CAPR 0 200.42 0.00 197.80 0.00 197.80 -2.62
UBL-CMAR UBL-CMAR 0 198.84 0.00 196.24 0.00 196.24 -2.60
UBL-CMAY UBL-CMAY 0 200.42 0.00 200.42 199.37 199.37 -1.05
UBL-MAR UBL-MAR 34 196.54 196.60 196.60 194.00 194.10 -2.44
UBL-MARB UBL-MARB 0 192.54 0.00 196.29 192.29 192.29 -0.25
WTL-MAR WTL-MAR 354 2.19 2.25 2.31 2.22 2.23 0.04
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