Karachi, February 27, 2018 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-MAR AICL-MAR 0 56.55 0.00 56.53 0.00 56.53 -0.02
AKBL-CAPR AKBL-CAPR 0 20.58 0.00 20.75 0.00 20.75 0.17
AKBL-CMAR AKBL-CMAR 0 20.41 0.00 20.59 0.00 20.59 0.18
AKBL-CMAY AKBL-CMAY 0 20.74 0.00 20.92 0.00 20.92 0.18
AKBL-MAR AKBL-MAR 43 20.45 20.15 21.37 20.01 20.62 0.17
ASL-MAR ASL-MAR 287 20.76 20.80 20.97 20.50 20.85 0.09
ATRL-CAPR ATRL-CAPR 0 252.45 0.00 250.94 0.00 250.94 -1.51
ATRL-CMAR ATRL-CMAR 0 250.45 0.00 248.95 0.00 248.95 -1.50
ATRL-CMAY ATRL-CMAY 0 254.45 0.00 252.93 0.00 252.93 -1.52
ATRL-MAR ATRL-MAR 1406 250.04 249.90 250.89 243.51 248.29 -1.75
BAFL-CAPR BAFL-CAPR 0 48.81 0.00 48.26 0.00 48.26 -0.55
BAFL-CMAR BAFL-CMAR 0 48.43 0.00 47.88 0.00 47.88 -0.55
BAFL-CMAY BAFL-CMAY 0 49.20 0.00 48.64 0.00 48.64 -0.56
BAFL-MAR BAFL-MAR 74 47.86 47.10 47.88 47.00 47.80 -0.06
BAHL-MAR BAHL-MAR 0 65.67 0.00 69.15 0.00 66.15 0.48
BOP-CAPR BOP-CAPR 0 9.44 0.00 9.42 0.00 9.42 -0.02
BOP-CMAR BOP-CMAR 0 9.37 0.00 9.35 0.00 9.35 -0.02
BOP-CMAY BOP-CMAY 0 9.52 0.00 9.49 0.00 9.49 -0.03
BOP-MAR BOP-MAR 322 9.37 9.31 9.40 9.30 9.33 -0.04
BYCO-CMAY BYCO-CMAY 0 15.43 0.00 15.44 0.00 15.44 0.01
BYCO-MAR BYCO-MAR 119 15.15 15.14 15.48 15.06 15.15 0.00
CHCC-MAR CHCC-MAR 0 123.08 0.00 125.68 0.00 124.68 1.60
DGKC-CAPR DGKC-CAPR 0 139.25 0.00 144.16 0.00 144.16 4.91
DGKC-CMAR DGKC-CMAR 0 138.15 0.00 143.02 0.00 143.02 4.87
DGKC-CMAY DGKC-CMAY 0 140.36 0.00 145.30 0.00 145.30 4.94
DGKC-MAR DGKC-MAR 5629 137.94 137.56 143.74 135.70 142.78 4.84
DOL-MAR DOL-MAR 614 17.67 17.51 17.70 17.03 17.26 -0.41
EFERT-CAPR EFERT-CAPR 0 69.36 0.00 69.75 0.00 69.75 0.39
EFERT-CMAR EFERT-CMAR 0 68.81 0.00 69.20 0.00 69.20 0.39
EFERT-CMAY EFERT-CMAY 0 69.91 0.00 70.31 0.00 70.31 0.40
EFERT-MAR EFERT-MAR 103 65.50 65.15 66.06 65.15 66.06 0.56
EFOODS-CAPR EFOODS-CAPR 0 86.89 0.00 88.16 0.00 88.16 1.27
EFOODS-CMAR EFOODS-CMAR 0 86.20 0.00 87.46 0.00 87.46 1.26
EFOODS-CMAY EFOODS-CMAY 0 87.58 0.00 88.86 0.00 88.86 1.28
EFOODS-MAR EFOODS-MAR 354 86.01 85.00 88.50 85.00 87.07 1.06
ENGRO-CAPR ENGRO-CAPR 0 301.03 0.00 300.58 0.00 300.58 -0.45
ENGRO-CMAR ENGRO-CMAR 0 298.64 0.00 298.20 0.00 298.20 -0.44
ENGRO-CMAY ENGRO-CMAY 0 303.41 0.00 302.97 0.00 302.97 -0.44
ENGRO-MAR ENGRO-MAR 312 297.02 296.00 299.00 294.10 296.42 -0.60
EPCL-MAR EPCL-MAR 1177 28.04 27.91 28.61 27.91 28.29 0.25
FCCL-CAPR FCCL-CAPR 0 24.65 0.00 24.97 0.00 24.97 0.32
FCCL-CMAR FCCL-CMAR 0 24.45 0.00 24.78 0.00 24.78 0.33
FCCL-CMAY FCCL-CMAY 0 24.84 0.00 25.17 0.00 25.17 0.33
FCCL-MAR FCCL-MAR 1144 24.34 24.30 24.80 24.10 24.72 0.38
FFBL-CAPR FFBL-CAPR 0 36.80 0.00 36.75 0.00 36.75 -0.05
FFBL-CMAR FFBL-CMAR 0 36.50 0.00 36.46 0.00 36.46 -0.04
FFBL-CMAY FFBL-CMAY 0 37.09 0.00 37.05 0.00 37.05 -0.04
FFBL-MAR FFBL-MAR 86 35.17 35.20 35.65 35.20 35.40 0.23
FFC-CAPR FFC-CAPR 0 88.40 0.00 88.89 0.00 88.89 0.49
FFC-CMAR FFC-CMAR 0 87.70 0.00 88.19 0.00 88.19 0.49
FFC-CMAY FFC-CMAY 0 89.10 0.00 89.59 0.00 89.59 0.49
FFC-MAR FFC-MAR 108 84.06 84.10 84.80 84.10 84.20 0.14
GATM-CAPR GATM-CAPR 0 39.64 0.00 39.75 0.00 39.75 0.11
GATM-CMAR GATM-CMAR 0 39.33 0.00 39.43 0.00 39.43 0.10
GATM-MAR GATM-MAR 238 38.81 40.00 40.49 39.12 39.40 0.59
HBL-CAPR HBL-CAPR 0 211.36 0.00 213.32 0.00 213.32 1.96
HBL-CMAR HBL-CMAR 0 209.68 0.00 211.63 0.00 211.63 1.95
HBL-CMAY HBL-CMAY 0 213.03 0.00 215.01 0.00 215.01 1.98
HBL-MAR HBL-MAR 144 208.67 206.50 210.40 203.50 209.39 0.72
HMB-MAR HMB-MAR 0 42.23 0.00 41.58 0.00 41.58 -0.65
HMB-MARB HMB-MARB 0 39.23 0.00 41.58 0.00 38.58 -0.65
HUBC-CAPR HUBC-CAPR 0 97.59 0.00 98.29 0.00 98.29 0.70
HUBC-CMAR HUBC-CMAR 0 96.82 0.00 97.51 0.00 97.51 0.69
HUBC-CMAY HUBC-CMAY 0 98.37 0.00 99.07 0.00 99.07 0.70
HUBC-MAR HUBC-MAR 34 96.00 96.20 98.50 96.20 97.00 1.00
HUBC-MARB HUBC-MARB 36 95.35 96.25 98.00 96.20 97.65 2.30
INIL-MAR INIL-MAR 106 305.12 304.99 306.00 300.05 301.67 -3.45
ISL-CAPR ISL-CAPR 0 119.57 0.00 119.85 0.00 119.85 0.28
ISL-CMAR ISL-CMAR 0 118.63 0.00 118.90 0.00 118.90 0.27
ISL-CMAY ISL-CMAY 0 120.52 0.00 120.80 0.00 120.80 0.28
ISL-MAR ISL-MAR 1681 116.95 116.90 118.23 116.40 117.26 0.31
KAPCO-CMAY KAPCO-CMAY 0 60.78 0.00 61.01 0.00 61.01 0.23
KAPCO-MAR KAPCO-MAR 18 59.49 59.98 59.98 59.98 59.98 0.49
KEL-CAPR KEL-CAPR 0 6.25 0.00 6.31 0.00 6.31 0.06
KEL-CMAR KEL-CMAR 0 6.20 0.00 6.26 0.00 6.26 0.06
KEL-CMAY KEL-CMAY 0 6.30 0.00 6.36 0.00 6.36 0.06
KEL-MAR KEL-MAR 29 6.21 6.23 6.29 6.23 6.23 0.02
KOHC-MAR KOHC-MAR 0 143.51 0.00 144.13 0.00 144.13 0.62
LOADS-CMAY LOADS-CMAY 0 42.94 0.00 42.94 0.00 42.94 0.00
LOADS-MAR LOADS-MAR 11 42.00 42.00 42.76 42.00 42.55 0.55
LOTCHEM-MAR LOTCHEM-MAR 860 8.69 8.73 8.94 8.66 8.90 0.21
LUCK-CMAY LUCK-CMAY 0 605.39 0.00 604.08 0.00 604.08 -1.31
LUCK-MAR LUCK-MAR 18 596.04 591.00 598.00 590.00 592.50 -3.54
MCB-CAPR MCB-CAPR 0 221.02 0.00 224.99 0.00 224.99 3.97
MCB-CMAR MCB-CMAR 0 219.26 0.00 223.21 0.00 223.21 3.95
MCB-CMAY MCB-CMAY 0 222.77 0.00 226.77 0.00 226.77 4.00
MCB-MAR MCB-MAR 10 215.60 214.74 218.00 214.74 217.68 2.08
MLCF-CAPR MLCF-CAPR 0 66.42 0.00 67.89 0.00 67.89 1.47
MLCF-CMAR MLCF-CMAR 0 65.89 0.00 67.35 0.00 67.35 1.46
MLCF-CMAY MLCF-CMAY 0 66.94 0.00 68.43 0.00 68.43 1.49
MLCF-MAR MLCF-MAR 1075 64.26 64.40 66.40 64.20 65.56 1.30
MUGHAL-CMAY MUGHAL-CMAY 0 75.83 0.00 75.72 0.00 75.72 -0.11
MUGHAL-MAR MUGHAL-MAR 22 74.31 74.60 74.60 71.51 73.54 -0.77
NBP-CAPR NBP-CAPR 0 48.58 0.00 47.82 0.00 47.82 -0.76
NBP-CMAR NBP-CMAR 0 48.19 0.00 47.44 0.00 47.44 -0.75
NBP-CMAY NBP-CMAY 0 48.96 0.00 48.20 0.00 48.20 -0.76
NBP-MAR NBP-MAR 240 48.00 48.00 48.00 47.25 47.27 -0.73
NCL-CAPR NCL-CAPR 0 50.23 0.00 50.60 0.00 50.60 0.37
NCL-CMAR NCL-CMAR 0 49.83 0.00 50.20 0.00 50.20 0.37
NCL-CMAY NCL-CMAY 0 50.62 0.00 51.00 0.00 51.00 0.38
NCL-MAR NCL-MAR 2527 49.87 50.15 51.75 49.51 50.03 0.16
NML-CAPR NML-CAPR 0 160.69 0.00 159.50 0.00 159.50 -1.19
NML-CMAR NML-CMAR 0 159.42 0.00 158.23 0.00 158.23 -1.19
NML-CMAY NML-CMAY 0 161.97 0.00 160.76 0.00 160.76 -1.21
NML-MAR NML-MAR 419 159.24 158.50 158.99 154.30 157.70 -1.54
NRL-MAR NRL-MAR 31 430.88 431.30 431.30 425.00 428.26 -2.62
OGDC-CAPR OGDC-CAPR 0 164.76 0.00 165.11 0.00 165.11 0.35
OGDC-CMAR OGDC-CMAR 0 163.46 0.00 163.81 0.00 163.81 0.35
OGDC-CMAY OGDC-CMAY 0 166.07 0.00 166.42 0.00 166.42 0.35
OGDC-MAR OGDC-MAR 315 162.25 162.50 162.90 161.38 162.52 0.27
OGDC-MARB OGDC-MARB 216 160.51 159.50 160.50 159.00 160.50 -0.01
PAEL-CAPR PAEL-CAPR 0 50.52 0.00 49.47 0.00 49.47 -1.05
PAEL-CMAR PAEL-CMAR 0 50.12 0.00 49.08 0.00 49.08 -1.04
PAEL-CMAY PAEL-CMAY 0 50.92 0.00 49.86 0.00 49.86 -1.06
PAEL-MAR PAEL-MAR 14498 49.98 47.49 50.30 47.49 48.95 -1.03
PIBTL-MAR PIBTL-MAR 286 16.68 16.69 16.75 16.41 16.52 -0.16
PIOC-MAR PIOC-MAR 42 64.85 64.05 65.88 64.00 64.78 -0.07
POL-MAR POL-MAR 65 596.00 600.00 607.00 597.00 603.30 7.30
POWER-CAPR POWER-CAPR 0 9.18 0.00 9.12 0.00 9.12 -0.06
POWER-CMAR POWER-CMAR 0 9.11 0.00 9.05 0.00 9.05 -0.06
POWER-CMAY POWER-CMAY 0 9.25 0.00 9.20 0.00 9.20 -0.05
POWER-MAR POWER-MAR 817 8.94 9.00 9.03 8.80 8.92 -0.02
PPL-CAPR PPL-CAPR 0 200.10 0.00 202.49 0.00 202.49 2.39
PPL-CMAR PPL-CMAR 0 198.52 0.00 200.88 0.00 200.88 2.36
PPL-CMAY PPL-CMAY 0 201.69 0.00 204.09 0.00 204.09 2.40
PPL-MAR PPL-MAR 16 198.64 199.00 203.64 199.00 199.23 0.59
PRL-CMAY PRL-CMAY 0 37.94 0.00 38.01 0.00 38.01 0.07
PRL-MAR PRL-MAR 0 37.50 0.00 37.42 0.00 37.42 -0.08
PSO-CAPR PSO-CAPR 0 291.31 0.00 294.88 0.00 294.88 3.57
PSO-CMAR PSO-CMAR 0 289.00 0.00 292.54 0.00 292.54 3.54
PSO-CMAY PSO-CMAY 0 293.62 0.00 297.22 0.00 297.22 3.60
PSO-MAR PSO-MAR 308 288.06 287.00 292.98 286.15 291.81 3.75
PTC-MAR PTC-MAR 31 12.75 12.75 12.75 12.60 12.61 -0.14
SEARL-MAR SEARL-MAR 569 359.94 353.15 367.90 351.00 360.88 0.94
SNGP-MAR SNGP-MAR 432 113.87 114.10 114.80 112.50 112.85 -1.02
SSGC-MAR SSGC-MAR 1939 34.76 34.80 35.99 34.35 35.75 0.99
STCL-MAR STCL-MAR 16 14.94 14.83 15.20 14.80 14.99 0.05
STPL-MAR STPL-MAR 574 26.85 27.20 27.20 26.05 26.36 -0.49
TREET-CMAY TREET-CMAY 0 43.30 0.00 41.16 0.00 41.16 -2.14
TREET-MAR TREET-MAR 497 42.55 42.46 42.97 40.43 40.45 -2.10
TRG-CAPR TRG-CAPR 0 38.01 0.00 37.59 0.00 37.59 -0.42
TRG-CMAR TRG-CMAR 0 37.70 0.00 37.29 0.00 37.29 -0.41
TRG-CMAY TRG-CMAY 0 38.31 0.00 37.89 0.00 37.89 -0.42
TRG-MAR TRG-MAR 23505 37.63 37.60 38.01 36.81 37.19 -0.44
UBL-CAPR UBL-CAPR 0 197.80 0.00 194.00 0.00 194.00 -3.80
UBL-CMAR UBL-CMAR 0 196.24 0.00 192.47 0.00 192.47 -3.77
UBL-CMAY UBL-CMAY 0 199.37 0.00 195.54 0.00 195.54 -3.83
UBL-MAR UBL-MAR 214 194.10 193.25 193.60 188.50 190.79 -3.31
UBL-MARB UBL-MARB 34 192.29 185.75 187.00 185.75 187.00 -5.29
WTL-MAR WTL-MAR 299 2.23 2.20 2.28 2.20 2.21 -0.02
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