Karachi, March 05, 2018 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-MAR AICL-MAR 0 57.46 0.00 56.99 0.00 56.99 -0.47
AKBL-CAPR AKBL-CAPR 0 20.46 0.00 20.34 0.00 20.34 -0.12
AKBL-CMAR AKBL-CMAR 0 20.30 0.00 20.18 0.00 20.18 -0.12
AKBL-CMAY AKBL-CMAY 0 20.62 0.00 20.50 0.00 20.50 -0.12
AKBL-MAR AKBL-MAR 29 20.55 20.55 20.55 20.10 20.32 -0.23
ASL-MAR ASL-MAR 298 21.10 21.05 21.20 20.80 20.95 -0.15
ATRL-CAPR ATRL-CAPR 0 255.46 0.00 262.79 0.00 262.79 7.33
ATRL-CMAR ATRL-CMAR 0 253.43 0.00 260.71 0.00 260.71 7.28
ATRL-CMAY ATRL-CMAY 0 257.48 0.00 264.88 0.00 264.88 7.40
ATRL-MAR ATRL-MAR 1988 251.87 254.99 261.90 254.00 260.14 8.27
BAFL-CAPR BAFL-CAPR 0 48.18 0.00 47.88 0.00 47.88 -0.30
BAFL-CMAR BAFL-CMAR 0 47.80 0.00 47.50 0.00 47.50 -0.30
BAFL-CMAY BAFL-CMAY 0 48.56 0.00 48.26 0.00 48.26 -0.30
BAFL-MAR BAFL-MAR 113 47.92 48.39 48.39 47.35 47.35 -0.57
BAFL-MARB BAFL-MARB 0 46.42 0.00 47.52 46.02 46.02 -0.40
BAHL-MAR BAHL-MAR 0 66.03 0.00 70.04 0.00 67.04 1.01
BOP-CAPR BOP-CAPR 0 9.54 0.00 9.52 0.00 9.52 -0.02
BOP-CMAR BOP-CMAR 0 9.46 0.00 9.44 0.00 9.44 -0.02
BOP-CMAY BOP-CMAY 0 9.61 0.00 9.59 0.00 9.59 -0.02
BOP-MAR BOP-MAR 93 9.44 9.48 9.49 9.40 9.40 -0.04
BYCO-CMAY BYCO-CMAY 0 15.73 0.00 15.58 0.00 15.58 -0.15
BYCO-MAR BYCO-MAR 1208 15.50 15.55 15.55 15.25 15.30 -0.20
CHCC-MAR CHCC-MAR 90 138.97 139.47 140.50 137.00 137.93 -1.04
DGKC-CAPR DGKC-CAPR 0 155.51 0.00 154.39 0.00 154.39 -1.12
DGKC-CMAR DGKC-CMAR 0 154.28 0.00 153.17 0.00 153.17 -1.11
DGKC-CMAY DGKC-CMAY 0 156.75 0.00 155.62 0.00 155.62 -1.13
DGKC-MAR DGKC-MAR 4237 153.21 154.70 154.75 150.11 152.33 -0.88
DOL-MAR DOL-MAR 5061 17.74 17.66 18.74 17.61 18.74 1.00
EFERT-CAPR EFERT-CAPR 0 70.46 0.00 70.54 0.00 70.54 0.08
EFERT-CMAR EFERT-CMAR 0 69.90 0.00 69.98 0.00 69.98 0.08
EFERT-CMAY EFERT-CMAY 0 71.02 0.00 71.10 0.00 71.10 0.08
EFERT-MAR EFERT-MAR 22 66.11 66.29 66.60 66.15 66.50 0.39
EFOODS-CAPR EFOODS-CAPR 0 93.81 0.00 94.34 0.00 94.34 0.53
EFOODS-CMAR EFOODS-CMAR 0 93.07 0.00 93.60 0.00 93.60 0.53
EFOODS-CMAY EFOODS-CMAY 0 94.56 0.00 95.09 0.00 95.09 0.53
EFOODS-MAR EFOODS-MAR 673 92.40 92.55 93.45 91.60 92.84 0.44
ENGRO-CAPR ENGRO-CAPR 0 314.15 0.00 312.32 0.00 312.32 -1.83
ENGRO-CMAR ENGRO-CMAR 0 311.66 0.00 309.84 0.00 309.84 -1.82
ENGRO-CMAY ENGRO-CMAY 0 316.64 0.00 314.80 0.00 314.80 -1.84
ENGRO-MAR ENGRO-MAR 651 309.23 310.05 312.88 307.00 308.46 -0.77
EPCL-MAR EPCL-MAR 3104 29.07 29.85 30.28 29.55 30.22 1.15
FCCL-CAPR FCCL-CAPR 0 27.95 0.00 29.01 0.00 29.01 1.06
FCCL-CMAR FCCL-CMAR 0 27.72 0.00 28.78 0.00 28.78 1.06
FCCL-CMAY FCCL-CMAY 0 28.17 0.00 29.24 0.00 29.24 1.07
FCCL-MAR FCCL-MAR 7089 27.67 28.01 28.65 27.52 28.52 0.85
FFBL-CAPR FFBL-CAPR 0 37.77 0.00 38.02 0.00 38.02 0.25
FFBL-CMAR FFBL-CMAR 0 37.47 0.00 37.72 0.00 37.72 0.25
FFBL-CMAY FFBL-CMAY 0 38.07 0.00 38.32 0.00 38.32 0.25
FFBL-MAR FFBL-MAR 16 36.17 36.51 36.51 36.00 36.25 0.08
FFC-CAPR FFC-CAPR 0 91.97 0.00 88.46 0.00 88.46 -3.51
FFC-CMAR FFC-CMAR 0 91.24 0.00 87.76 0.00 87.76 -3.48
FFC-CMAY FFC-CMAY 0 92.70 0.00 89.17 0.00 89.17 -3.53
FFC-MAR FFC-MAR 94 88.00 87.50 87.75 87.30 87.65 -0.35
GATM-CAPR GATM-CAPR 0 39.22 0.00 39.41 0.00 39.41 0.19
GATM-CMAR GATM-CMAR 0 38.91 0.00 39.10 0.00 39.10 0.19
GATM-MAR GATM-MAR 130 38.70 38.10 39.50 38.10 39.08 0.38
HBL-CAPR HBL-CAPR 0 213.41 0.00 216.17 0.00 216.17 2.76
HBL-CMAR HBL-CMAR 0 211.72 0.00 214.45 0.00 214.45 2.73
HBL-CMAY HBL-CMAY 0 215.11 0.00 217.89 0.00 217.89 2.78
HBL-MAR HBL-MAR 89 209.47 209.50 213.50 209.00 212.60 3.13
HMB-MARB HMB-MARB 0 39.33 0.00 41.77 0.00 38.77 -0.56
HUBC-CAPR HUBC-CAPR 0 100.47 0.00 100.64 0.00 100.64 0.17
HUBC-CMAR HUBC-CMAR 0 99.68 0.00 99.84 0.00 99.84 0.16
HUBC-CMAY HUBC-CMAY 0 101.27 0.00 101.44 0.00 101.44 0.17
HUBC-MARB HUBC-MARB 2 98.00 0.00 98.00 98.00 98.00 0.00
INIL-MAR INIL-MAR 41 304.62 304.40 305.00 301.00 301.95 -2.67
ISL-CAPR ISL-CAPR 0 122.06 0.00 121.82 0.00 121.82 -0.24
ISL-CMAR ISL-CMAR 0 121.09 0.00 120.85 0.00 120.85 -0.24
ISL-CMAY ISL-CMAY 0 123.03 0.00 122.78 0.00 122.78 -0.25
ISL-MAR ISL-MAR 779 118.97 119.31 120.00 118.07 118.82 -0.15
KAPCO-CMAY KAPCO-CMAY 0 62.00 0.00 62.41 0.00 62.41 0.41
KAPCO-MAR KAPCO-MAR 17 61.04 60.80 61.00 60.80 60.88 -0.16
KEL-CAPR KEL-CAPR 0 6.48 0.00 6.41 0.00 6.41 -0.07
KEL-CMAR KEL-CMAR 0 6.43 0.00 6.36 0.00 6.36 -0.07
KEL-CMAY KEL-CMAY 0 6.53 0.00 6.46 0.00 6.46 -0.07
KEL-MAR KEL-MAR 26 6.45 6.48 6.48 6.33 6.36 -0.09
KOHC-MAR KOHC-MAR 15 159.66 159.99 160.80 156.51 156.51 -3.15
LOADS-CMAY LOADS-CMAY 0 41.06 0.00 40.86 0.00 40.86 -0.20
LOADS-MAR LOADS-MAR 64 40.40 40.40 40.41 39.10 40.10 -0.30
LOTCHEM-MAR LOTCHEM-MAR 712 8.95 9.00 9.01 8.90 8.92 -0.03
LUCK-CMAY LUCK-CMAY 0 659.37 0.00 667.83 0.00 667.83 8.46
LUCK-MAR LUCK-MAR 9 644.76 648.00 654.50 644.01 652.25 7.49
MCB-CAPR MCB-CAPR 0 219.36 0.00 217.60 0.00 217.60 -1.76
MCB-CMAR MCB-CMAR 0 217.62 0.00 215.87 0.00 215.87 -1.75
MCB-CMAY MCB-CMAY 0 221.10 0.00 219.33 0.00 219.33 -1.77
MCB-MAR MCB-MAR 17 213.68 0.00 213.68 213.68 213.68 0.00
MLCF-CAPR MLCF-CAPR 0 75.59 0.00 77.28 0.00 77.28 1.69
MLCF-CMAR MLCF-CMAR 0 74.99 0.00 76.67 0.00 76.67 1.68
MLCF-CMAY MLCF-CMAY 0 76.19 0.00 77.90 0.00 77.90 1.71
MLCF-MAR MLCF-MAR 3195 72.82 73.70 75.89 72.50 75.03 2.21
MUGHAL-CMAY MUGHAL-CMAY 0 76.24 0.00 77.24 0.00 77.24 1.00
MUGHAL-MAR MUGHAL-MAR 7 74.79 74.50 76.00 74.50 75.49 0.70
NBP-CAPR NBP-CAPR 0 48.21 0.00 48.52 0.00 48.52 0.31
NBP-CMAR NBP-CMAR 0 47.83 0.00 48.14 0.00 48.14 0.31
NBP-CMAY NBP-CMAY 0 48.59 0.00 48.91 0.00 48.91 0.32
NBP-MAR NBP-MAR 259 47.55 47.60 48.00 47.45 48.00 0.45
NCL-CAPR NCL-CAPR 0 49.96 0.00 50.20 0.00 50.20 0.24
NCL-CMAR NCL-CMAR 0 49.56 0.00 49.80 0.00 49.80 0.24
NCL-CMAY NCL-CMAY 0 50.35 0.00 50.60 0.00 50.60 0.25
NCL-MAR NCL-MAR 31 49.34 49.85 49.85 49.31 49.64 0.30
NML-CAPR NML-CAPR 0 162.53 0.00 161.14 0.00 161.14 -1.39
NML-CMAR NML-CMAR 0 161.24 0.00 159.86 0.00 159.86 -1.38
NML-CMAY NML-CMAY 0 163.82 0.00 162.42 0.00 162.42 -1.40
NML-MAR NML-MAR 91 160.44 160.30 160.30 158.80 159.13 -1.31
NRL-MAR NRL-MAR 0 436.10 0.00 441.70 0.00 441.70 5.60
OGDC-CAPR OGDC-CAPR 0 167.58 0.00 167.71 0.00 167.71 0.13
OGDC-CMAR OGDC-CMAR 0 166.25 0.00 166.38 0.00 166.38 0.13
OGDC-CMAY OGDC-CMAY 0 168.91 0.00 169.04 0.00 169.04 0.13
OGDC-MARB OGDC-MARB 171 162.86 163.00 164.50 162.75 163.10 0.24
PAEL-CAPR PAEL-CAPR 0 47.86 0.00 47.58 0.00 47.58 -0.28
PAEL-CMAR PAEL-CMAR 0 47.48 0.00 47.20 0.00 47.20 -0.28
PAEL-CMAY PAEL-CMAY 0 48.23 0.00 47.96 0.00 47.96 -0.27
PAEL-MAR PAEL-MAR 4844 47.21 47.25 47.50 46.30 47.11 – 0.10
PIBTL-MAR PIBTL-MAR 1325 16.65 16.85 17.65 16.85 17.43 0.78
PIOC-MAR PIOC-MAR 211 72.02 72.95 73.00 70.85 72.62 0.60
POL-MAR POL-MAR 21 602.21 604.00 604.00 597.00 598.50 -3.71
POWER-CAPR POWER-CAPR 0 9.56 0.00 9.49 0.00 9.49 -0.07
POWER-CMAR POWER-CMAR 0 9.48 0.00 9.41 0.00 9.41 -0.07
POWER-CMAY POWER-CMAY 0 9.63 0.00 9.56 0.00 9.56 -0.07
POWER-MAR POWER-MAR 1494 9.41 9.43 9.43 9.25 9.32 -0.09
PPL-CAPR PPL-CAPR 0 207.25 0.00 206.00 0.00 206.00 -1.25
PPL-CMAR PPL-CMAR 0 205.60 0.00 204.37 0.00 204.37 -1.23
PPL-CMAY PPL-CMAY 0 208.89 0.00 207.64 0.00 207.64 -1.25
PPL-MAR PPL-MAR 3 205.08 204.25 204.25 204.00 204.08 -1.00
PRL-CMAY PRL-CMAY 0 38.37 0.00 38.78 0.00 38.78 0.41
PRL-MAR PRL-MAR 0 37.76 0.00 38.18 0.00 38.18 0.42
PSO-CAPR PSO-CAPR 0 302.96 0.00 305.90 0.00 305.90 2.94
PSO-CMAR PSO-CMAR 0 300.56 0.00 303.48 0.00 303.48 2.92
PSO-CMAY PSO-CMAY 0 305.36 0.00 308.33 0.00 308.33 2.97
PSO-MAR PSO-MAR 253 299.65 301.50 304.00 300.00 302.62 2.97
PTC-MAR PTC-MAR 7 12.34 12.38 12.38 12.35 12.35 0.01
SEARL-MAR SEARL-MAR 439 368.88 32.17 375.00 369.01 372.81 3.93
SNGP-MAR SNGP-MAR 823 117.23 118.20 119.50 117.02 118.91 1.68
SSGC-MAR SSGC-MAR 2150 35.35 35.35 37.11 35.20 36.67 1.32
STCL-MAR STCL-MAR 628 16.16 16.80 16.85 16.49 16.51 0.35
STPL-MAR STPL-MAR 418 27.49 27.80 28.20 27.41 27.55 0.06
TREET-CMAY TREET-CMAY 0 42.20 0.00 42.04 0.00 42.04 -0.16
TREET-MAR TREET-MAR 60 41.55 41.60 41.60 41.00 41.20 -0.35
TRG-CAPR TRG-CAPR 0 38.01 0.00 37.85 0.00 37.85 -0.16
TRG-CMAR TRG-CMAR 0 37.71 0.00 37.55 0.00 37.55 -0.16
TRG-CMAY TRG-CMAY 0 38.31 0.00 38.15 0.00 38.15 -0.16
TRG-MAR TRG-MAR 7310 37.63 37.70 37.80 37.10 37.47 -0.16
UBL-CAPR UBL-CAPR 0 192.37 0.00 191.10 0.00 191.10 -1.27
UBL-CMAR UBL-CMAR 0 190.84 0.00 189.58 0.00 189.58 -1.26
UBL-CMAY UBL-CMAY 0 193.89 0.00 192.61 0.00 192.61 -1.28
UBL-MARB UBL-MARB 11 186.42 186.01 186.55 185.00 185.00 -1.42
WTL-MAR WTL-MAR 2415 2.45 2.64 2.64 2.48 2.52 0.07
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