Karachi, January 29, 2018 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-FEB AICL-FEB 0 57.45 0.00 58.21 0.00 58.21 0.76
AKBL-CAPR AKBL-CAPR 0 21.13 0.00 22.33 21.13 22.33 1.20
AKBL-CFEB AKBL-CFEB 0 20.93 0.00 21.94 0.00 21.94 1.01
AKBL-CMAR AKBL-CMAR 0 21.13 0.00 22.15 0.00 22.15 1.02
AKBL-FEB AKBL-FEB 890 20.91 21.70 21.95 21.49 21.95 1.04
ASL-FEB ASL-FEB 294 20.95 20.80 21.00 20.55 20.85 -0.10
ASTL-CFEB ASTL-CFEB 0 97.72 0.00 97.13 0.00 97.13 -0.59
ATRL-CAPR ATRL-CAPR 0 262.78 0.00 266.47 262.78 266.47 3.69
ATRL-CFEB ATRL-CFEB 0 260.24 0.00 261.86 0.00 261.86 1.62
ATRL-CMAR ATRL-CMAR 0 262.78 0.00 264.42 0.00 264.42 1.64
ATRL-FEB ATRL-FEB 1882 259.40 259.94 263.49 256.10 261.33 1.93
BAFL-CAPR BAFL-CAPR 0 46.78 0.00 49.48 46.78 49.48 2.70
BAFL-CFEB BAFL-CFEB 0 46.33 0.00 48.62 0.00 48.62 2.29
BAFL-CMAR BAFL-CMAR 0 46.78 0.00 49.10 0.00 49.10 2.32
BAFL-FEB BAFL-FEB 241 46.30 48.61 48.61 48.61 48.61 2.31
BAHL-FEB BAHL-FEB 14 64.92 68.16 68.16 67.63 68.00 3.08
BOP-CAPR BOP-CAPR 0 10.11 0.00 10.57 10.11 10.57 0.46
BOP-CFEB BOP-CFEB 0 10.02 0.00 10.39 0.00 10.39 0.37
BOP-CMAR BOP-CMAR 0 10.11 0.00 10.49 0.00 10.49 0.38
BOP-FEB BOP-FEB 19843 10.01 10.21 10.60 10.21 10.37 0.36
CHCC-FEB CHCC-FEB 43 138.50 135.00 136.01 135.00 136.00 -2.50
DGKC-CAPR DGKC-CAPR 0 169.24 0.00 169.24 166.72 166.72 -2.52
DGKC-CFEB DGKC-CFEB 0 167.60 0.00 163.83 0.00 163.83 -3.77
DGKC-CMAR DGKC-CMAR 0 169.24 0.00 165.44 0.00 165.44 -3.80
DGKC-FEB DGKC-FEB 3072 166.81 165.00 166.50 162.01 163.60 -3.21
DOL-FEB DOL-FEB 560 16.59 16.40 16.72 16.25 16.28 -0.31
EFERT-CAPR EFERT-CAPR 0 69.97 0.00 69.97 69.72 69.72 -0.25
EFERT-CFEB EFERT-CFEB 0 69.29 0.00 68.51 0.00 68.51 -0.78
EFERT-CMAR EFERT-CMAR 0 69.97 0.00 69.18 0.00 69.18 -0.79
EFERT-FEB EFERT-FEB 217 68.98 68.50 68.62 67.38 68.45 -0.53
EFOODS-CAPR EFOODS-CAPR 0 92.20 0.00 97.54 92.20 97.54 5.34
EFOODS-CFEB EFOODS-CFEB 0 91.31 0.00 95.85 0.00 95.85 4.54
EFOODS-CMAR EFOODS-CMAR 0 92.20 0.00 96.79 0.00 96.79 4.59
EFOODS-FEB EFOODS-FEB 1398 90.66 90.00 95.19 90.00 95.19 4.53
ENGRO-CAPR ENGRO-CAPR 0 310.25 0.00 310.25 310.12 310.12 -0.13
ENGRO-CFEB ENGRO-CFEB 0 307.24 0.00 304.75 0.00 304.75 -2.49
ENGRO-CMAR ENGRO-CMAR 0 310.25 0.00 307.73 0.00 307.73 -2.52
ENGRO-FEB ENGRO-FEB 683 305.64 300.05 306.00 300.05 303.18 -2.46
EPCL-FEB EPCL-FEB 1129 27.14 27.30 27.45 25.96 26.29 -0.85
FCCL-CAPR FCCL-CAPR 0 30.21 0.00 30.21 29.87 29.87 -0.34
FCCL-CFEB FCCL-CFEB 0 29.92 0.00 29.35 0.00 29.35 -0.57
FCCL-CMAR FCCL-CMAR 0 30.21 0.00 29.64 0.00 29.64 -0.57
FCCL-FEB FCCL-FEB 2077 29.79 29.60 29.85 29.00 29.12 -0.67
FFBL-CAPR FFBL-CAPR 0 39.01 0.00 39.01 37.34 37.34 -1.67
FFBL-CFEB FFBL-CFEB 0 38.63 0.00 36.70 0.00 36.70 -1.93
FFBL-CMAR FFBL-CMAR 0 39.01 0.00 37.06 0.00 37.06 -1.95
FFBL-FEB FFBL-FEB 264 38.58 38.01 38.01 36.66 36.66 -1.92
FFC-CAPR FFC-CAPR 0 89.26 0.00 89.26 87.81 87.81 -1.45
FFC-CFEB FFC-CFEB 0 88.40 0.00 86.29 0.00 86.29 -2.11
FFC-CMAR FFC-CMAR 0 89.26 0.00 87.13 0.00 87.13 -2.13
FFC-FEB FFC-FEB 302 88.03 87.50 87.50 85.76 86.10 -1.93
GATM-CAPR GATM-CAPR 0 40.15 0.00 40.69 40.15 40.69 0.54
GATM-CFEB GATM-CFEB 0 39.76 0.00 39.98 0.00 39.98 0.22
GATM-CMAR GATM-CMAR 0 40.15 0.00 40.37 0.00 40.37 0.22
GATM-FEB GATM-FEB 16 39.75 39.50 39.95 39.50 39.85 0.10
HBL-CAPR HBL-CAPR 0 205.43 0.00 208.64 205.43 208.64 3.21
HBL-CFEB HBL-CFEB 0 203.44 0.00 205.02 0.00 205.02 1.58
HBL-CMAR HBL-CMAR 0 205.43 0.00 207.03 0.00 207.03 1.60
HBL-FEB HBL-FEB 598 202.84 207.90 209.00 201.00 203.97 1.13
HMB-FEB HMB-FEB 8 39.74 40.26 40.50 40.25 40.40 0.66
HUBC-CAPR HUBC-CAPR 0 100.65 0.00 101.54 100.65 101.54 0.89
HUBC-CFEB HUBC-CFEB 0 99.67 0.00 99.78 0.00 99.78 0.11
HUBC-CMAR HUBC-CMAR 0 100.65 0.00 100.75 0.00 100.75 0.10
HUBC-FEB HUBC-FEB 2 99.63 95.82 99.90 95.82 99.90 0.27
INIL-FEB INIL-FEB 86 302.28 299.00 309.00 296.55 303.68 1.40
ISL-CAPR ISL-CAPR 0 128.03 0.00 128.03 126.38 126.38 -1.65
ISL-CFEB ISL-CFEB 0 126.79 0.00 124.19 0.00 124.19 -2.60
ISL-CMAR ISL-CMAR 0 128.03 0.00 125.41 0.00 125.41 -2.62
ISL-FEB ISL-FEB 3244 126.44 125.26 125.80 123.30 124.04 -2.40
KEL-CAPR KEL-CAPR 0 7.01 0.00 7.01 6.90 6.90 -0.11
KEL-CFEB KEL-CFEB 0 6.94 0.00 6.78 0.00 6.78 -0.16
KEL-CMAR KEL-CMAR 0 7.01 0.00 6.85 0.00 6.85 -0.16
KEL-FEB KEL-FEB 228 6.94 6.87 6.90 6.76 6.78 -0.16
KOHC-FEB KOHC-FEB 0 169.63 0.00 167.26 0.00 167.26 -2.37
LOTCHEM-FEB LOTCHEM-FEB 1887 8.25 8.31 8.62 8.30 8.34 0.09
MCB-CAPR MCB-CAPR 0 237.29 0.00 242.27 237.29 242.27 4.98
MCB-CFEB MCB-CFEB 0 234.99 0.00 238.07 0.00 238.07 3.08
MCB-CMAR MCB-CMAR 0 237.29 0.00 240.40 0.00 240.40 3.11
MCB-FEB MCB-FEB 76 230.84 234.30 240.00 232.55 235.61 4.77
MLCF-CAPR MLCF-CAPR 0 88.20 0.00 88.20 84.66 84.66 -3.54
MLCF-CFEB MLCF-CFEB 0 87.34 0.00 83.20 0.00 83.20 -4.14
MLCF-CMAR MLCF-CMAR 0 88.20 0.00 84.01 0.00 84.01 -4.19
MLCF-FEB MLCF-FEB 919 87.00 85.55 85.55 82.67 83.13 -3.87
NBP-CAPR NBP-CAPR 0 49.89 0.00 50.66 49.89 50.66 0.77
NBP-CFEB NBP-CFEB 0 49.40 0.00 49.78 0.00 49.78 0.38
NBP-CMAR NBP-CMAR 0 49.89 0.00 50.27 0.00 50.27 0.38
NBP-FEB NBP-FEB 447 49.39 49.90 50.90 49.51 49.62 0.23
NCL-CAPR NCL-CAPR 0 55.66 0.00 55.66 55.56 55.56 -0.10
NCL-CFEB NCL-CFEB 0 55.12 0.00 54.60 0.00 54.60 -0.52
NCL-CMAR NCL-CMAR 0 55.66 0.00 55.13 0.00 55.13 -0.53
NCL-FEB NCL-FEB 553 54.99 55.19 55.20 54.50 54.55 -0.44
NML-CAPR NML-CAPR 0 171.70 0.00 171.70 170.21 170.21 -1.49
NML-CFEB NML-CFEB 0 170.03 0.00 167.26 0.00 167.26 -2.77
NML-CMAR NML-CMAR 0 171.70 0.00 168.90 0.00 168.90 -2.80
NML-FEB NML-FEB 147 169.53 169.00 169.00 166.00 167.16 -2.37
NRL-FEB NRL-FEB 26 438.12 438.52 442.00 436.10 437.56 -0.56
OGDC-CAPR OGDC-CAPR 0 173.83 0.00 173.83 172.35 172.35 -1.48
OGDC-CFEB OGDC-CFEB 0 172.14 0.00 169.36 0.00 169.36 -2.78
OGDC-CMAR OGDC-CMAR 0 173.83 0.00 171.02 0.00 171.02 -2.81
OGDC-FEB OGDC-FEB 187 171.67 171.20 171.20 168.51 168.70 -2.97
PAEL-CAPR PAEL-CAPR 0 61.84 0.00 61.84 61.56 61.56 -0.28
PAEL-CFEB PAEL-CFEB 0 61.24 0.00 60.49 0.00 60.49 -0.75
PAEL-CMAR PAEL-CMAR 0 61.84 0.00 61.08 0.00 61.08 -0.76
PAEL-FEB PAEL-FEB 6056 61.07 60.50 60.98 59.93 60.45 -0.62
PIBTL-FEB PIBTL-FEB 1274 19.45 19.48 19.48 18.81 18.93 -0.52
PIOC-FEB PIOC-FEB 409 77.82 74.11 76.50 73.93 74.96 -2.86
POL-FEB POL-FEB 42 569.57 570.00 573.00 568.07 569.03 -0.54
POWER-CAPR POWER-CAPR 0 10.41 0.00 10.41 10.30 10.30 -0.11
POWER-CFEB POWER-CFEB 0 10.31 0.00 10.12 0.00 10.12 -0.19
POWER-CMAR POWER-CMAR 0 10.41 0.00 10.22 0.00 10.22 -0.19
POWER-FEB POWER-FEB 1354 10.04 9.90 10.00 9.80 9.95 -0.09
PPL-CAPR PPL-CAPR 0 211.32 0.00 211.59 211.32 211.59 0.27
PPL-CFEB PPL-CFEB 0 209.27 0.00 207.92 0.00 207.92 -1.35
PPL-CMAR PPL-CMAR 0 211.32 0.00 209.96 0.00 209.96 -1.36
PPL-FEB PPL-FEB 20 208.62 208.35 208.63 206.71 207.43 -1.19
PSO-CAPR PSO-CAPR 0 320.50 0.00 324.29 320.50 324.29 3.79
PSO-CFEB PSO-CFEB 0 317.39 0.00 318.67 0.00 318.67 1.28
PSO-CMAR PSO-CMAR 0 320.50 0.00 321.79 0.00 321.79 1.29
PSO-FEB PSO-FEB 428 316.54 317.00 320.59 315.65 317.91 1.37
PTC-CFEB PTC-CFEB 0 13.53 0.00 13.55 0.00 13.55 0.02
PTC-FEB PTC-FEB 1 13.62 13.65 13.65 13.65 13.65 0.03
SEARL-FEB SEARL-FEB 185 379.74 379.00 379.00 366.06 373.52 -6.22
SNGP-FEB SNGP-FEB 171 120.89 120.50 121.50 119.27 119.93 -0.96
SSGC-FEB SSGC-FEB 1050 36.76 36.89 36.89 36.01 36.07 -0.69
STCL-FEB STCL-FEB 6 16.60 15.60 15.60 15.60 15.60 -1.00
STPL-FEB STPL-FEB 93 31.38 31.15 31.15 30.50 30.87 -0.51
TREET-CFEB TREET-CFEB 0 47.31 0.00 47.97 0.00 47.97 0.66
TRG-CAPR TRG-CAPR 0 35.34 0.00 35.40 35.34 35.40 0.06
TRG-CFEB TRG-CFEB 0 34.99 0.00 34.78 0.00 34.78 -0.21
TRG-CMAR TRG-CMAR 0 35.34 0.00 35.12 0.00 35.12 -0.22
TRG-FEB TRG-FEB 8729 35.01 34.76 34.95 34.45 34.70 -0.31
UBL-CAPR UBL-CAPR 0 206.72 0.00 213.99 206.72 213.99 7.27
UBL-CFEB UBL-CFEB 0 204.72 0.00 210.28 0.00 210.28 5.56
UBL-CMAR UBL-CMAR 0 206.72 0.00 212.34 0.00 212.34 5.62
UBL-FEB UBL-FEB 273 204.54 207.90 212.00 207.70 209.74 5.20
WTL-FEB WTL-FEB 608 2.85 2.80 2.86 2.76 2.80 -0.05
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