Karachi, January 25, 2018 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-FEB AICL-FEB 0 56.91 0.00 57.45 0.00 57.45 0.54
AKBL-CFEB AKBL-CFEB 0 21.42 0.00 21.06 0.00 21.06 -0.36
AKBL-CJAN AKBL-CJAN 0 21.25 0.00 20.90 0.00 20.90 -0.35
AKBL-CMAR AKBL-CMAR 0 21.63 0.00 21.27 0.00 21.27 -0.36
AKBL-FEB AKBL-FEB 221 21.33 21.30 21.30 20.95 21.00 -0.33
AKBL-JAN AKBL-JAN 109 21.18 21.15 21.16 20.81 20.81 -0.37
ASL-FEB ASL-FEB 2955 21.20 21.25 21.40 20.70 20.89 -0.31
ASTL-CFEB ASTL-CFEB 0 98.68 0.00 97.68 0.00 97.68 -1.00
ASTL-CJAN ASTL-CJAN 0 97.91 0.00 96.92 0.00 96.92 -0.99
ATRL-CFEB ATRL-CFEB 0 252.63 0.00 251.22 0.00 251.22 -1.41
ATRL-CJAN ATRL-CJAN 0 250.65 0.00 249.25 0.00 249.25 -1.40
ATRL-CMAR ATRL-CMAR 0 255.10 0.00 253.67 0.00 253.67 -1.43
ATRL-FEB ATRL-FEB 3541 251.58 253.49 256.10 247.20 250.42 -1.16
ATRL-JAN ATRL-JAN 1605 250.74 253.40 254.70 245.97 249.32 -1.42
BAFL-CFEB BAFL-CFEB 0 46.93 0.00 46.51 0.00 46.51 -0.42
BAFL-CJAN BAFL-CJAN 0 46.56 0.00 46.15 0.00 46.15 -0.41
BAFL-CMAR BAFL-CMAR 0 47.39 0.00 46.97 0.00 46.97 -0.42
BAFL-FEB BAFL-FEB 3 47.00 46.25 46.57 46.25 46.36 -0.64
BAFL-JAN BAFL-JAN 11 46.70 47.06 47.06 45.94 45.99 -0.71
BAHL-FEB BAHL-FEB 0 65.33 0.00 65.28 0.00 65.28 -0.05
BOP-CFEB BOP-CFEB 0 9.66 0.00 9.93 0.00 9.93 0.27
BOP-CJAN BOP-CJAN 0 9.59 0.00 9.85 0.00 9.85 0.26
BOP-CMAR BOP-CMAR 0 9.76 0.00 10.02 0.00 10.02 0.26
BOP-FEB BOP-FEB 13823 9.65 9.70 10.05 9.51 9.88 0.23
BOP-JAN BOP-JAN 7915 9.60 9.67 9.98 9.50 9.86 0.26
CHCC-FEB CHCC-FEB 15 141.77 139.00 140.00 139.00 139.00 -2.77
DGKC-CFEB DGKC-CFEB 0 168.59 0.00 167.45 0.00 167.45 -1.14
DGKC-CJAN DGKC-CJAN 0 167.27 0.00 166.14 0.00 166.14 -1.13
DGKC-CMAR DGKC-CMAR 0 170.24 0.00 169.09 0.00 169.09 -1.15
DGKC-FEB DGKC-FEB 3539 168.06 168.50 168.50 163.80 166.98 -1.08
DGKC-JAN DGKC-JAN 1255 167.35 167.00 167.50 163.25 166.26 -1.09
DOL-FEB DOL-FEB 485 16.00 16.05 16.49 16.00 16.02 0.02
EFERT-CFEB EFERT-CFEB 0 69.89 0.00 69.51 0.00 69.51 -0.38
EFERT-CJAN EFERT-CJAN 0 69.34 0.00 68.97 0.00 68.97 -0.37
EFERT-CMAR EFERT-CMAR 0 70.57 0.00 70.19 0.00 70.19 -0.38
EFERT-FEB EFERT-FEB 545 69.67 70.00 70.00 69.01 69.09 -0.58
EFERT-JAN EFERT-JAN 470 69.34 69.50 69.50 68.20 68.54 -0.80
EFOODS-CFEB EFOODS-CFEB 0 87.43 0.00 91.72 0.00 91.72 4.29
EFOODS-CJAN EFOODS-CJAN 0 86.74 0.00 91.00 0.00 91.00 4.26
EFOODS-CMAR EFOODS-CMAR 0 88.28 0.00 92.61 0.00 92.61 4.33
EFOODS-FEB EFOODS-FEB 3207 85.55 87.56 89.82 87.10 89.82 4.27
EFOODS-JAN EFOODS-JAN 2613 86.18 88.50 90.48 86.89 89.99 3.81
ENGRO-CFEB ENGRO-CFEB 0 309.88 0.00 308.20 0.00 308.20 -1.68
ENGRO-CJAN ENGRO-CJAN 0 307.46 0.00 305.79 0.00 305.79 -1.67
ENGRO-CMAR ENGRO-CMAR 0 312.92 0.00 311.22 0.00 311.22 -1.70
ENGRO-FEB ENGRO-FEB 458 308.63 309.00 309.00 305.00 306.32 -2.31
ENGRO-JAN ENGRO-JAN 307 307.62 307.05 307.05 304.50 305.98 -1.64
EPCL-FEB EPCL-FEB 2668 26.70 26.52 27.60 26.52 27.24 0.54
FCCL-CFEB FCCL-CFEB 0 30.42 0.00 30.24 0.00 30.24 -0.18
FCCL-CJAN FCCL-CJAN 0 30.19 0.00 30.00 0.00 30.00 -0.19
FCCL-CMAR FCCL-CMAR 0 30.72 0.00 30.53 0.00 30.53 -0.19
FCCL-FEB FCCL-FEB 7192 30.29 30.60 30.60 29.75 30.01 -0.28
FCCL-JAN FCCL-JAN 3935 30.24 30.44 30.45 29.80 30.06 -0.18
FFBL-CFEB FFBL-CFEB 0 39.81 0.00 39.96 0.00 39.96 0.15
FFBL-CJAN FFBL-CJAN 0 39.50 0.00 39.65 0.00 39.65 0.15
FFBL-CMAR FFBL-CMAR 0 40.20 0.00 40.35 0.00 40.35 0.15
FFBL-FEB FFBL-FEB 271 39.51 39.50 39.99 39.50 39.77 0.26
FFBL-JAN FFBL-JAN 493 39.51 39.50 39.80 39.35 39.59 0.08
FFC-CFEB FFC-CFEB 0 89.85 0.00 88.65 0.00 88.65 -1.20
FFC-CJAN FFC-CJAN 0 89.15 0.00 87.96 0.00 87.96 -1.19
FFC-CMAR FFC-CMAR 0 90.73 0.00 89.52 0.00 89.52 -1.21
FFC-FEB FFC-FEB 283 89.51 89.51 90.00 88.00 88.50 -1.01
FFC-JAN FFC-JAN 723 89.17 89.55 89.60 87.71 87.91 -1.26
GATM-CFEB GATM-CFEB 0 40.41 0.00 40.22 0.00 40.22 -0.19
GATM-CJAN GATM-CJAN 0 40.09 0.00 39.91 0.00 39.91 -0.18
GATM-CMAR GATM-CMAR 0 40.81 0.00 40.62 0.00 40.62 -0.19
GATM-FEB GATM-FEB 62 40.28 41.70 41.70 39.75 39.81 -0.47
GATM-JAN GATM-JAN 151 40.00 39.90 40.35 39.50 39.62 -0.38
HBL-CFEB HBL-CFEB 0 212.59 0.00 210.33 0.00 210.33 -2.26
HBL-CJAN HBL-CJAN 0 210.93 0.00 208.68 0.00 208.68 -2.25
HBL-CMAR HBL-CMAR 0 214.67 0.00 212.38 0.00 212.38 -2.29
HBL-FEB HBL-FEB 183 210.83 211.00 212.00 209.00 209.30 -1.53
HBL-JAN HBL-JAN 179 210.02 209.50 210.45 208.26 208.81 -1.21
HMB-FEB HMB-FEB 0 39.36 0.00 39.74 0.00 39.74 0.38
HUBC-CFEB HUBC-CFEB 0 102.59 0.00 101.27 0.00 101.27 -1.32
HUBC-CJAN HUBC-CJAN 0 101.79 0.00 100.48 0.00 100.48 -1.31
HUBC-CMAR HUBC-CMAR 0 103.59 0.00 102.26 0.00 102.26 -1.33
HUBC-FEB HUBC-FEB 36 102.00 102.00 102.00 100.80 100.87 -1.13
HUBC-JAN HUBC-JAN 83 100.50 100.50 100.75 100.00 100.29 -0.21
INIL-FEB INIL-FEB 570 299.60 296.00 308.00 289.95 294.82 -4.78
ISL-CFEB ISL-CFEB 0 128.11 0.00 125.21 0.00 125.21 -2.90
ISL-CJAN ISL-CJAN 0 127.11 0.00 124.23 0.00 124.23 -2.88
ISL-CMAR ISL-CMAR 0 129.36 0.00 126.43 0.00 126.43 -2.93
ISL-FEB ISL-FEB 3062 127.17 126.55 126.55 124.25 124.92 -2.25
ISL-JAN ISL-JAN 975 126.98 126.99 126.99 123.70 124.77 -2.21
KEL-CFEB KEL-CFEB 0 6.63 0.00 6.83 0.00 6.83 0.20
KEL-CJAN KEL-CJAN 0 6.58 0.00 6.78 0.00 6.78 0.20
KEL-CMAR KEL-CMAR 0 6.69 0.00 6.90 0.00 6.90 0.21
KEL-FEB KEL-FEB 15278 6.59 6.63 6.95 6.57 6.84 0.25
KEL-JAN KEL-JAN 18658 6.53 6.57 6.90 6.55 6.80 0.27
KOHC-FEB KOHC-FEB 5 170.99 170.00 170.00 166.25 166.25 -4.74
LOTCHEM-FEB LOTCHEM-FEB 2712 8.48 8.40 8.45 8.16 8.23 -0.25
MCB-CFEB MCB-CFEB 0 238.52 0.00 238.43 0.00 238.43 -0.09
MCB-CJAN MCB-CJAN 0 236.65 0.00 236.56 0.00 236.56 -0.09
MCB-CMAR MCB-CMAR 0 240.85 0.00 240.76 0.00 240.76 -0.09
MCB-FEB MCB-FEB 141 232.40 232.00 233.00 231.00 231.30 -1.10
MCB-JAN MCB-JAN 31 232.75 233.50 235.00 232.00 233.68 0.93
MLCF-CFEB MLCF-CFEB 0 88.16 0.00 85.70 0.00 85.70 -2.46
MLCF-CJAN MLCF-CJAN 0 87.47 0.00 85.03 0.00 85.03 -2.44
MLCF-CMAR MLCF-CMAR 0 89.03 0.00 86.54 0.00 86.54 -2.49
MLCF-FEB MLCF-FEB 589 87.85 87.50 87.50 84.05 85.55 -2.30
MLCF-JAN MLCF-JAN 174 87.39 86.95 87.37 84.45 84.97 -2.42
NBP-CFEB NBP-CFEB 0 49.74 0.00 49.73 0.00 49.73 -0.01
NBP-CJAN NBP-CJAN 0 49.35 0.00 49.34 0.00 49.34 -0.01
NBP-CMAR NBP-CMAR 0 50.23 0.00 50.22 0.00 50.22 -0.01
NBP-FEB NBP-FEB 426 49.57 49.49 49.99 49.10 49.57 0.00
NBP-JAN NBP-JAN 169 49.22 49.06 49.51 48.95 49.48 0.26
NCL-CFEB NCL-CFEB 0 56.00 0.00 56.07 0.00 56.07 0.07
NCL-CJAN NCL-CJAN 0 55.56 0.00 55.63 0.00 55.63 0.07
NCL-CMAR NCL-CMAR 0 56.54 0.00 56.62 0.00 56.62 0.08
NCL-FEB NCL-FEB 1894 55.87 55.85 56.80 55.50 55.91 0.04
NCL-JAN NCL-JAN 910 55.62 55.80 56.48 55.30 55.77 0.15
NML-CFEB NML-CFEB 0 173.06 0.00 171.23 0.00 171.23 -1.83
NML-CJAN NML-CJAN 0 171.71 0.00 169.89 0.00 169.89 -1.82
NML-CMAR NML-CMAR 0 174.75 0.00 172.90 0.00 172.90 -1.85
NML-FEB NML-FEB 699 172.03 173.00 173.10 169.01 170.88 -1.15
NML-JAN NML-JAN 453 171.57 171.99 172.50 168.00 170.03 -1.54
NRL-FEB NRL-FEB 42 437.34 442.00 443.64 430.00 431.00 -6.34
OGDC-CFEB OGDC-CFEB 0 173.05 0.00 170.81 0.00 170.81 -2.24
OGDC-CJAN OGDC-CJAN 0 171.70 0.00 169.47 0.00 169.47 -2.23
OGDC-CMAR OGDC-CMAR 0 174.74 0.00 172.48 0.00 172.48 -2.26
OGDC-FEB OGDC-FEB 955 172.15 174.00 174.50 170.00 170.51 -1.64
OGDC-JAN OGDC-JAN 335 171.48 173.50 173.70 169.00 169.26 -2.22
PAEL-CFEB PAEL-CFEB 0 60.45 0.00 62.10 0.00 62.10 1.65
PAEL-CJAN PAEL-CJAN 0 59.98 0.00 61.61 0.00 61.61 1.63
PAEL-CMAR PAEL-CMAR 0 61.05 0.00 62.70 0.00 62.70 1.65
PAEL-FEB PAEL-FEB 15801 60.06 59.80 62.30 59.80 61.98 1.92
PAEL-JAN PAEL-JAN 5658 59.89 60.00 62.00 59.63 61.67 1.78
PIBTL-FEB PIBTL-FEB 1510 17.63 17.90 18.63 16.63 18.63 1.00
PIOC-FEB PIOC-FEB 271 79.71 79.49 79.70 77.26 78.40 -1.31
POL-FEB POL-FEB 473 600.91 576.00 589.00 570.87 572.44 -28.47
POWER-CFEB POWER-CFEB 0 10.49 0.00 10.47 0.00 10.47 -0.02
POWER-CJAN POWER-CJAN 0 10.41 0.00 10.39 0.00 10.39 -0.02
POWER-CMAR POWER-CMAR 0 10.59 0.00 10.57 0.00 10.57 -0.02
POWER-FEB POWER-FEB 9375 10.24 10.34 10.35 10.05 10.22 -0.02
POWER-JAN POWER-JAN 12757 10.39 10.35 10.49 10.22 10.39 0.00
PPL-CFEB PPL-CFEB 0 206.90 0.00 207.80 0.00 207.80 0.90
PPL-CJAN PPL-CJAN 0 205.28 0.00 206.17 0.00 206.17 0.89
PPL-CMAR PPL-CMAR 0 208.93 0.00 209.83 0.00 209.83 0.90
PPL-FEB PPL-FEB 354 206.23 208.35 214.00 207.00 207.24 1.01
PPL-JAN PPL-JAN 77 205.57 207.20 208.10 206.00 206.00 0.43
PSO-CFEB PSO-CFEB 0 320.18 0.00 318.93 0.00 318.93 -1.25
PSO-CJAN PSO-CJAN 0 317.68 0.00 316.43 0.00 316.43 -1.25
PSO-CMAR PSO-CMAR 0 323.32 0.00 322.04 0.00 322.04 -1.28
PSO-FEB PSO-FEB 719 319.20 318.50 322.00 316.70 318.29 -0.91
PSO-JAN PSO-JAN 342 318.09 318.50 320.00 315.00 316.76 -1.33
PTC-CFEB PTC-CFEB 0 13.50 0.00 13.53 0.00 13.53 0.03
PTC-CJAN PTC-CJAN 0 13.39 0.00 13.42 0.00 13.42 0.03
PTC-FEB PTC-FEB 10 13.50 13.50 13.50 13.50 13.50 0.00
SEARL-FEB SEARL-FEB 468 374.73 379.50 387.00 375.00 382.20 7.47
SNGP-FEB SNGP-FEB 485 120.63 121.10 121.95 118.60 121.22 0.59
SSGC-FEB SSGC-FEB 2236 36.68 36.50 37.00 36.47 36.83 0.15
STCL-FEB STCL-FEB 243 16.80 16.55 16.75 16.55 16.75 -0.05
STPL-FEB STPL-FEB 159 32.28 32.00 33.00 31.71 31.78 -0.50
TREET-CFEB TREET-CFEB 0 49.02 0.00 48.21 0.00 48.21 -0.81
TREET-CJAN TREET-CJAN 0 48.64 0.00 47.83 0.00 47.83 -0.81
TRG-CFEB TRG-CFEB 0 34.95 0.00 35.06 0.00 35.06 0.11
TRG-CJAN TRG-CJAN 0 34.68 0.00 34.79 0.00 34.79 0.11
TRG-CMAR TRG-CMAR 0 35.29 0.00 35.41 0.00 35.41 0.12
TRG-FEB TRG-FEB 24434 34.79 34.95 35.13 34.30 34.95 0.16
TRG-JAN TRG-JAN 13733 34.65 34.60 34.93 34.13 34.81 0.16
UBL-CFEB UBL-CFEB 0 215.00 0.00 212.28 0.00 212.28 -2.72
UBL-CJAN UBL-CJAN 0 213.32 0.00 210.62 0.00 210.62 -2.70
UBL-CMAR UBL-CMAR 0 217.11 0.00 214.36 0.00 214.36 -2.75
UBL-FEB UBL-FEB 82 212.76 213.50 214.49 211.26 211.37 -1.39
UBL-JAN UBL-JAN 90 212.43 212.40 213.00 210.00 210.15 -2.28
WTL-FEB WTL-FEB 306 2.81 2.85 2.90 2.83 2.84 0.03
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