Friday, January 27
Shadow

Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 29-03-2018

Karachi, March 29, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-APR AICL-APR 1 56.53 56.98 56.98 56.98 56.98 0.45
AICL-MAR AICL-MAR 1001 56.25 56.90 57.40 56.90 57.40 1.15
AKBL-APR AKBL-APR 480 22.60 22.78 23.24 22.72 23.08 0.48
AKBL-CAPR AKBL-CAPR 0 22.59 0.00 23.16 0.00 23.16 0.57
AKBL-CMAR AKBL-CMAR 0 22.41 0.00 22.97 0.00 22.97 0.56
AKBL-CMAY AKBL-CMAY 0 22.77 0.00 23.34 0.00 23.34 0.57
AKBL-MAR AKBL-MAR 317 22.35 22.54 22.95 22.54 22.92 0.57
ASL-APR ASL-APR 1234 20.73 20.77 20.83 20.50 20.51 -0.22
ASL-MAR ASL-MAR 1123 20.59 20.75 20.75 20.35 20.42 -0.17
ATRL-APR ATRL-APR 1195 255.45 255.01 257.00 254.50 255.33 -0.12
ATRL-CAPR ATRL-CAPR 0 255.68 0.00 255.56 0.00 255.56 -0.12
ATRL-CMAR ATRL-CMAR 0 253.64 0.00 253.51 0.00 253.51 -0.13
ATRL-CMAY ATRL-CMAY 0 257.73 0.00 257.61 0.00 257.61 -0.12
ATRL-MAR ATRL-MAR 1347 253.97 253.11 255.48 253.11 253.92 -0.05
BAFL-APR BAFL-APR 0 52.14 0.00 52.93 0.00 52.93 0.79
BAFL-CAPR BAFL-CAPR 0 52.42 0.00 52.90 0.00 52.90 0.48
BAFL-CMAR BAFL-CMAR 0 52.00 0.00 52.48 0.00 52.48 0.48
BAFL-CMAY BAFL-CMAY 0 52.84 0.00 53.33 0.00 53.33 0.49
BAFL-MARB BAFL-MARB 42 52.02 50.10 51.85 50.10 51.50 -0.52
BAHL-APR BAHL-APR 0 76.00 0.00 77.67 0.00 77.67 1.67
BAHL-MAR BAHL-MAR 19 76.75 76.50 77.00 76.10 77.00 0.25
BOP-APR BOP-APR 3804 9.93 9.95 9.98 9.80 9.85 -0.08
BOP-CAPR BOP-CAPR 0 9.97 0.00 9.86 0.00 9.86 -0.11
BOP-CMAR BOP-CMAR 0 9.89 0.00 9.78 0.00 9.78 -0.11
BOP-CMAY BOP-CMAY 0 10.05 0.00 9.94 0.00 9.94 -0.11
BOP-MAR BOP-MAR 3032 9.91 9.92 9.92 9.75 9.77 -0.14
BYCO-APR BYCO-APR 1803 14.86 14.90 15.00 14.70 14.75 -0.11
BYCO-CMAY BYCO-CMAY 0 15.00 0.00 14.89 0.00 14.89 -0.11
BYCO-MAR BYCO-MAR 1170 14.76 14.75 14.90 14.60 14.61 -0.15
CHCC-APR CHCC-APR 241 134.68 134.50 134.75 131.52 132.44 -2.24
CHCC-MAR CHCC-MAR 201 133.68 133.01 133.01 133.01 133.01 -0.67
DGKC-APR DGKC-APR 3354 161.39 161.40 164.90 161.40 164.25 2.86
DGKC-CAPR DGKC-CAPR 0 162.19 0.00 165.16 0.00 165.16 2.97
DGKC-CMAR DGKC-CMAR 0 160.89 0.00 163.84 0.00 163.84 2.95
DGKC-CMAY DGKC-CMAY 0 163.48 0.00 166.49 0.00 166.49 3.01
DGKC-MAR DGKC-MAR 2048 160.71 161.10 164.42 161.00 163.75 3.04
DOL-APR DOL-APR 1644 21.02 21.00 21.10 20.74 20.81 -0.21
DOL-MAR DOL-MAR 1105 20.84 20.89 20.94 20.60 20.71 -0.13
EFERT-APR EFERT-APR 114 69.08 69.70 69.85 69.50 69.73 0.65
EFERT-CAPR EFERT-CAPR 0 69.55 0.00 70.14 0.00 70.14 0.59
EFERT-CMAR EFERT-CMAR 0 68.99 0.00 69.58 0.00 69.58 0.59
EFERT-CMAY EFERT-CMAY 0 70.10 0.00 70.71 0.00 70.71 0.61
EFERT-MAR EFERT-MAR 111 68.80 68.80 69.50 68.80 69.40 0.60
EFOODS-APR EFOODS-APR 966 105.18 105.57 105.57 103.16 103.63 -1.55
EFOODS-CAP EFOODS-CAPR 0 106.29 0.00 104.15 0.00 104.15 -2.14
EFOODS-CMA EFOODS-CMAR 0 105.44 0.00 103.31 0.00 103.31 -2.13
EFOODS-CMA EFOODS-CMAY 0 107.14 0.00 104.98 0.00 104.98 -2.16
EFOODS-MAR EFOODS-MAR 411 105.38 105.38 105.50 103.13 103.60 -1.78
ENGRO-APR ENGRO-APR 1298 309.25 309.01 311.00 307.00 309.64 0.39
ENGRO-CAPR ENGRO-CAPR 0 312.26 0.00 313.25 0.00 313.25 0.99
ENGRO-CMAR ENGRO-CMAR 0 309.76 0.00 310.74 0.00 310.74 0.98
ENGRO-CMAY ENGRO-CMAY 0 314.75 0.00 315.76 0.00 315.76 1.01
ENGRO-MAR ENGRO-MAR 1180 309.44 308.80 311.90 308.00 311.13 1.69
EPCL-APR EPCL-APR 7921 32.92 33.00 34.56 32.75 34.56 1.64
EPCL-MAR EPCL-MAR 2363 32.63 32.95 34.26 32.95 34.21 1.58
FCCL-APR FCCL-APR 5991 29.33 29.50 29.75 29.15 29.53 0.20
FCCL-CAPR FCCL-CAPR 0 29.41 0.00 29.62 0.00 29.62 0.21
FCCL-CMAR FCCL-CMAR 0 29.18 0.00 29.38 0.00 29.38 0.20
FCCL-CMAY FCCL-CMAY 0 29.65 0.00 29.86 0.00 29.86 0.21
FCCL-MAR FCCL-MAR 5898 29.11 29.20 29.65 29.20 29.43 0.32
FFBL-APR FFBL-APR 2187 41.11 41.50 42.40 41.30 42.15 1.04
FFBL-CAPR FFBL-CAPR 0 41.20 0.00 42.33 0.00 42.33 1.13
FFBL-CMAR FFBL-CMAR 0 40.88 0.00 41.99 0.00 41.99 1.11
FFBL-CMAY FFBL-CMAY 0 41.53 0.00 42.67 0.00 42.67 1.14
FFBL-MAR FFBL-MAR 1805 40.91 41.20 42.19 41.20 42.04 1.13
FFC-APR FFC-APR 655 92.63 93.80 95.70 93.70 94.15 1.52
FFC-CAPR FFC-CAPR 0 92.88 0.00 94.32 0.00 94.32 1.44
FFC-CMAR FFC-CMAR 0 92.14 0.00 93.56 0.00 93.56 1.42
FFC-CMAY FFC-CMAY 0 93.63 0.00 95.07 0.00 95.07 1.44
FFC-MAR FFC-MAR 237 92.21 93.00 95.60 93.00 93.81 1.60
GATM-CAPR GATM-CAPR 0 41.69 0.00 42.85 0.00 42.85 1.16
GATM-CMAR GATM-CMAR 0 41.36 0.00 42.51 0.00 42.51 1.15
GATM-MAR GATM-MAR 183 41.29 41.00 42.80 40.80 42.48 1.19
HBL-APR HBL-APR 167 209.18 209.80 209.80 208.00 208.92 -0.26
HBL-CAPR HBL-CAPR 0 210.75 0.00 209.80 0.00 209.80 -0.95
HBL-CMAR HBL-CMAR 0 209.06 0.00 208.12 0.00 208.12 -0.94
HBL-CMAY HBL-CMAY 0 212.43 0.00 211.49 0.00 211.49 -0.94
HBL-MAR HBL-MAR 24 208.65 211.99 211.99 208.00 208.04 -0.61
HMB-APR HMB-APR 0 41.89 0.00 42.68 0.00 42.68 0.79
HMB-MARB HMB-MARB 0 41.55 0.00 42.32 0.00 42.32 0.77
HUBC-APR HUBC-APR 0 100.55 0.00 102.00 0.00 102.00 1.45
HUBC-CAPR HUBC-CAPR 0 100.49 0.00 101.94 0.00 101.94 1.45
HUBC-CMAR HUBC-CMAR 0 99.69 0.00 101.12 0.00 101.12 1.43
HUBC-CMAY HUBC-CMAY 0 101.29 0.00 102.76 0.00 102.76 1.47
HUBC-MARB HUBC-MARB 13 99.71 101.00 101.00 100.00 100.08 0.37
INIL-APR INIL-APR 72 289.31 289.60 289.70 288.00 288.49 -0.82
INIL-MAR INIL-MAR 114 288.08 288.00 288.30 284.00 286.45 -1.63
ISL-APR ISL-APR 1871 118.67 119.24 120.00 117.76 117.94 -0.73
ISL-CAPR ISL-CAPR 0 119.51 0.00 118.33 0.00 118.33 -1.18
ISL-CMAR ISL-CMAR 0 118.55 0.00 117.38 0.00 117.38 -1.17
ISL-CMAY ISL-CMAY 0 120.46 0.00 119.28 0.00 119.28 -1.18
ISL-MAR ISL-MAR 1793 118.20 118.70 119.20 117.25 117.56 -0.64
KAPCO-APR KAPCO-APR 4 61.29 61.00 61.00 61.00 61.00 -0.29
KAPCO-CMAY KAPCO-CMAY 0 66.13 0.00 65.89 0.00 65.89 -0.24
KAPCO-MAR KAPCO-MAR 3 65.09 64.90 64.90 64.90 64.90 -0.19
KEL-APR KEL-APR 9891 6.80 6.85 7.06 6.75 7.03 0.23
KEL-CAPR KEL-CAPR 0 6.81 0.00 7.05 0.00 7.05 0.24
KEL-CMAR KEL-CMAR 0 6.76 0.00 6.99 0.00 6.99 0.23
KEL-CMAY KEL-CMAY 0 6.86 0.00 7.10 0.00 7.10 0.24
KEL-MAR KEL-MAR 4001 6.75 6.78 7.00 6.71 6.99 0.24
KOHC-MAR KOHC-MAR 13 161.50 162.00 162.90 162.00 162.90 1.40
LOADS-APR LOADS-APR 334 40.75 41.00 41.10 40.20 40.51 -0.24
LOADS-CMAY LOADS-CMAY 0 41.14 0.00 40.85 0.00 40.85 -0.29
LOADS-MAR LOADS-MAR 61 40.40 40.50 40.84 40.00 40.25 -0.15
LOTCHEM-APR LOTCHEM-APR 13903 10.57 10.47 10.74 10.26 10.40 -0.17
LOTCHEM-MAR LOTCHEM-MAR 9767 10.67 10.63 10.83 10.39 10.54 -0.13
LUCK-APR LUCK-APR 45 678.96 681.55 690.00 681.55 687.25 8.29
LUCK-CMAY LUCK-CMAY 0 690.54 0.00 699.53 0.00 699.53 8.99
LUCK-MAR LUCK-MAR 22 678.82 683.00 690.00 683.00 688.01 9.19
MCB-APR MCB-APR 22 222.28 224.00 225.10 222.00 222.50 0.22
MCB-CAPR MCB-CAPR 0 223.76 0.00 223.90 0.00 223.90 0.14
MCB-CMAR MCB-CMAR 0 221.97 0.00 222.10 0.00 222.10 0.13
MCB-CMAY MCB-CMAY 0 225.55 0.00 225.69 0.00 225.69 0.14
MCB-MAR MCB-MAR 24 221.05 222.50 223.50 222.00 222.25 1.20
MLCF-APR MLCF-APR 1844 72.57 72.80 73.38 72.30 72.71 0.14
MLCF-CAPR MLCF-CAPR 0 72.73 0.00 72.78 0.00 72.78 0.05
MLCF-CMAR MLCF-CMAR 0 72.15 0.00 72.20 0.00 72.20 0.05
MLCF-CMAY MLCF-CMAY 0 73.32 0.00 73.37 0.00 73.37 0.05
MLCF-MAR MLCF-MAR 2556 72.24 72.19 72.87 70.93 72.11 -0.13
MUGHAL-APR MUGHAL-APR 209 74.99 75.44 75.44 74.55 75.00 0.01
MUGHAL-CMA MUGHAL-CMAY 0 75.55 0.00 75.48 0.00 75.48 -0.07
MUGHAL-MAR MUGHAL-MAR 20 74.55 74.50 74.50 74.50 74.50 -0.05
NBP-APR NBP-APR 395 50.08 50.40 51.20 50.30 50.88 0.80
NBP-CAPR NBP-CAPR 0 50.20 0.00 51.04 0.00 51.04 0.84
NBP-CMAR NBP-CMAR 0 49.80 0.00 50.63 0.00 50.63 0.83
NBP-CMAY NBP-CMAY 0 50.61 0.00 51.45 0.00 51.45 0.84
NBP-MAR NBP-MAR 1253 49.78 47.90 50.70 47.90 50.63 0.85
NCL-APR NCL-APR 3345 50.97 51.25 52.05 50.96 51.85 0.88
NCL-CAPR NCL-CAPR 0 51.14 0.00 52.03 0.00 52.03 0.89
NCL-CMAR NCL-CMAR 0 50.73 0.00 51.61 0.00 51.61 0.88
NCL-CMAY NCL-CMAY 0 51.55 0.00 52.44 0.00 52.44 0.89
NCL-MAR NCL-MAR 3503 50.65 50.85 51.75 50.69 51.55 0.90
NML-APR NML-APR 129 159.79 160.12 160.48 159.21 159.80 0.01
NML-CAPR NML-CAPR 0 160.28 0.00 160.09 0.00 160.09 -0.19
NML-CMAR NML-CMAR 0 159.00 0.00 158.81 0.00 158.81 -0.19
NML-CMAY NML-CMAY 0 161.56 0.00 161.38 0.00 161.38 -0.18
NML-MAR NML-MAR 112 159.12 159.50 159.55 158.10 158.74 -0.38
NRL-MAR NRL-MAR 10 427.62 427.61 428.51 427.50 427.50 -0.12
OGDC-APR OGDC-APR 631 172.62 172.50 175.35 172.40 175.10 2.48
OGDC-CAPR OGDC-CAPR 0 173.41 0.00 175.66 0.00 175.66 2.25
OGDC-CMAR OGDC-CMAR 0 172.02 0.00 174.25 0.00 174.25 2.23
OGDC-CMAY OGDC-CMAY 0 174.79 0.00 177.07 0.00 177.07 2.28
OGDC-MARB OGDC-MARB 658 171.78 172.00 174.45 171.94 174.25 2.47
PAEL-APR PAEL-APR 5264 46.88 46.41 47.00 46.05 46.20 -0.68
PAEL-CAPR PAEL-CAPR 0 47.98 0.00 47.45 0.00 47.45 -0.53
PAEL-CMAR PAEL-CMAR 0 47.60 0.00 47.07 0.00 47.07 -0.53
PAEL-CMAY PAEL-CMAY 0 48.37 0.00 47.83 0.00 47.83 -0.54
PAEL-MAR PAEL-MAR 2912 47.73 47.91 47.91 46.90 47.06 -0.67
PIBTL-APR PIBTL-APR 756 18.54 18.40 18.80 18.20 18.21 -0.33
PIBTL-MAR PIBTL-MAR 239 18.40 18.40 18.40 18.00 18.10 -0.30
PIOC-APR PIOC-APR 150 70.51 70.40 72.30 70.05 70.94 0.43
PIOC-MAR PIOC-MAR 194 69.98 70.05 71.84 69.16 70.50 0.52
POL-APR POL-APR 88 644.33 645.00 651.80 645.00 649.92 5.59
POL-MAR POL-MAR 87 640.25 643.89 648.50 641.95 647.03 6.78
POWER-APR POWER-APR 7494 9.45 9.40 9.68 9.36 9.43 -0.02
POWER-CAPR POWER-CAPR 0 9.66 0.00 9.64 0.00 9.64 -0.02
POWER-CMAR POWER-CMAR 0 9.58 0.00 9.56 0.00 9.56 -0.02
POWER-CMAY POWER-CMAY 0 9.73 0.00 9.71 0.00 9.71 -0.02
POWER-MAR POWER-MAR 7077 9.57 9.63 9.80 9.55 9.57 0.00
PPL-APR PPL-APR 31 209.85 210.00 211.00 210.00 210.00 0.15
PPL-CAPR PPL-CAPR 0 213.73 0.00 215.18 0.00 215.18 1.45
PPL-CMAR PPL-CMAR 0 212.02 0.00 213.45 0.00 213.45 1.43
PPL-CMAY PPL-CMAY 0 215.44 0.00 216.90 0.00 216.90 1.46
PPL-MAR PPL-MAR 50 212.90 212.20 213.50 212.00 213.20 0.30
PRL-APR PRL-APR 135 39.03 39.25 40.79 38.85 38.86 -0.17
PRL-CMAY PRL-CMAY 0 39.32 0.00 39.22 0.00 39.22 -0.10
PRL-MAR PRL-MAR 71 38.72 39.00 39.05 38.65 38.80 0.08
PSO-APR PSO-APR 944 317.63 316.20 325.00 314.87 324.09 6.46
PSO-CAPR PSO-CAPR 0 318.75 0.00 325.31 0.00 325.31 6.56
PSO-CMAR PSO-CMAR 0 316.20 0.00 322.70 0.00 322.70 6.50
PSO-CMAY PSO-CMAY 0 321.30 0.00 327.92 0.00 327.92 6.62
PSO-MAR PSO-MAR 751 316.27 314.90 323.50 313.50 322.87 6.60
PTC-APR PTC-APR 15 12.46 12.50 12.50 12.46 12.46 0.00
PTC-MAR PTC-MAR 85 12.35 12.40 12.40 12.25 12.25 -0.10
SEARL-APR SEARL-APR 363 353.24 354.49 356.00 352.00 353.15 -0.09
SEARL-MAR SEARL-MAR 349 350.82 351.80 353.50 350.00 350.96 0.14
SNGP-APR SNGP-APR 473 113.46 113.20 114.00 112.30 112.92 -0.54
SNGP-MAR SNGP-MAR 454 112.63 112.45 113.35 111.80 112.20 -0.43
SSGC-APR SSGC-APR 1934 36.99 36.96 37.06 36.55 36.62 -0.37
SSGC-MAR SSGC-MAR 1454 36.74 36.90 36.90 35.82 36.41 -0.33
STCL-APR STCL-APR 307 19.40 19.37 19.92 19.35 19.59 0.19
STCL-MAR STCL-MAR 427 19.25 19.27 19.80 19.25 19.64 0.39
STPL-APR STPL-APR 760 27.14 26.74 27.24 26.45 26.47 -0.67
STPL-MAR STPL-MAR 371 27.09 26.60 26.91 26.55 26.64 -0.45
TREET-APR TREET-APR 374 43.12 43.50 43.90 42.50 42.50 -0.62
TREET-CMAY TREET-CMAY 0 43.55 0.00 42.92 0.00 42.92 -0.63
TREET-MAR TREET-MAR 68 43.01 43.50 43.50 42.15 42.19 -0.82
TRG-APR TRG-APR 60736 40.53 38.51 40.08 38.51 38.51 -2.02
TRG-CAPR TRG-CAPR 0 40.57 0.00 38.51 0.00 38.51 -2.06
TRG-CMAR TRG-CMAR 0 40.24 0.00 38.20 0.00 38.20 -2.04
TRG-CMAY TRG-CMAY 0 40.89 0.00 38.82 0.00 38.82 -2.07
TRG-MAR TRG-MAR 20987 40.33 38.32 39.82 38.32 38.32 -2.01
UBL-APR UBL-APR 9 201.81 204.00 205.49 204.00 205.49 3.68
UBL-CAPR UBL-CAPR 0 203.58 0.00 207.48 0.00 207.48 3.90
UBL-CMAR UBL-CMAR 0 201.95 0.00 205.82 0.00 205.82 3.87
UBL-CMAY UBL-CMAY 0 205.21 0.00 209.15 0.00 209.15 3.94
UBL-MARB UBL-MARB 25 202.00 205.34 205.74 203.00 204.50 2.50
WTL-APR WTL-APR 1576 2.35 2.36 2.40 2.34 2.36 0.01
WTL-MAR WTL-MAR 1782 2.31 2.32 2.35 2.31 2.32 0.01

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