Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 03-09-2020

Karachi, September 03, 2020 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-SEP AICL-SEP 75 43.49 43.12 44.50 42.04 42.80 -0.69
AKBL-SEP AKBL-SEP 0 19.92 0.00 0.00 0.00 20.18 0.26
ASTL-CNOV ASTL-CNOV 0 52.80 0.00 0.00 0.00 53.18 0.38
ASTL-COCT ASTL-COCT 0 52.35 0.00 0.00 0.00 52.73 0.38
ASTL-CSEP ASTL-CSEP 0 51.79 0.00 0.00 0.00 52.16 0.37
ASTL-SEP ASTL-SEP 2573 51.80 51.80 53.25 51.79 52.28 0.48
ATRL-SEP ATRL-SEP 5370 167.75 168.50 174.73 167.21 172.32 4.57
AVN-SEP AVN-SEP 8610 62.31 62.49 64.27 62.25 63.18 0.87
BAFL-CNOV BAFL-CNOV 0 36.87 0.00 0.00 0.00 36.94 0.07
BAFL-COCT BAFL-COCT 0 36.55 0.00 0.00 0.00 36.62 0.07
BAFL-CSEP BAFL-CSEP 0 36.16 0.00 0.00 0.00 36.23 0.07
BAFL-SEP BAFL-SEP 207 36.42 36.42 36.89 36.00 36.37 -0.05
BAHL-SEP BAHL-SEP 4 66.70 65.15 65.15 65.15 65.15 -1.55
BOP-CNOV BOP-CNOV 0 9.95 0.00 0.00 0.00 10.35 0.40
BOP-COCT BOP-COCT 0 9.87 0.00 0.00 0.00 10.26 0.39
BOP-CSEP BOP-CSEP 0 9.76 0.00 0.00 0.00 10.15 0.39
BOP-SEP BOP-SEP 19263 9.79 9.90 10.36 9.85 10.20 0.41
CEPB-SEP CEPB-SEP 153 108.57 109.00 111.25 107.02 108.50 -0.07
CHCC-CNOV CHCC-CNOV 0 144.38 0.00 0.00 0.00 147.61 3.23
CHCC-COCT CHCC-COCT 0 143.15 0.00 0.00 0.00 146.34 3.19
CHCC-CSEP CHCC-CSEP 0 141.61 0.00 0.00 0.00 144.77 3.16
CHCC-SEP CHCC-SEP 1452 141.89 142.50 146.50 140.20 145.20 3.31
DCR-SEP DCR-SEP 0 11.25 0.00 0.00 0.00 11.39 0.14
DGKC-CNOV DGKC-CNOV 0 119.64 0.00 0.00 0.00 120.73 1.09
DGKC-COCT DGKC-COCT 0 118.62 0.00 0.00 0.00 119.69 1.07
DGKC-CSEP DGKC-CSEP 0 117.35 0.00 0.00 0.00 118.40 1.05
DGKC-SEP DGKC-SEP 6816 117.39 117.99 118.90 116.50 118.33 0.94
DOL-SEP DOL-SEP 128 38.14 41.00 41.00 41.00 41.00 2.86
EFERT-CNOV EFERT-CNOV 0 67.66 0.00 0.00 0.00 68.33 0.67
EFERT-COCT EFERT-COCT 0 67.09 0.00 0.00 0.00 67.75 0.66
EFERT-CSEP EFERT-CSEP 0 66.37 0.00 0.00 0.00 67.02 0.65
EFERT-SEP EFERT-SEP 653 61.91 62.19 63.48 62.19 62.88 0.97
ENGRO-CNOV ENGRO-CNOV 0 311.85 0.00 0.00 0.00 311.27 -0.58
ENGRO-COCT ENGRO-COCT 0 309.19 0.00 0.00 0.00 308.61 -0.58
ENGRO-CSEP ENGRO-CSEP 0 305.86 0.00 0.00 0.00 305.29 -0.57
ENGRO-SEP ENGRO-SEP 148 297.93 298.50 299.80 297.00 297.23 -0.70
EPCL-CNOV EPCL-CNOV 0 40.31 0.00 0.00 0.00 40.19 -0.12
EPCL-COCT EPCL-COCT 0 39.96 0.00 0.00 0.00 39.85 -0.11
EPCL-CSEP EPCL-CSEP 0 39.53 0.00 0.00 0.00 39.42 -0.11
EPCL-SEP EPCL-SEP 1434 39.63 40.00 40.25 38.85 39.39 -0.24
FCCL-CNOV FCCL-CNOV 0 22.83 0.00 0.00 0.00 23.15 0.32
FCCL-COCT FCCL-COCT 0 22.63 0.00 0.00 0.00 22.96 0.33
FCCL-CSEP FCCL-CSEP 0 22.39 0.00 0.00 0.00 22.71 0.32
FCCL-SEP FCCL-SEP 4782 22.38 22.40 22.89 22.24 22.78 0.40
FEROZ-SEP FEROZ-SEP 175 410.57 413.00 417.00 411.00 414.70 4.13
FFBL-CSEP FFBL-CSEP 0 19.58 0.00 0.00 0.00 21.02 1.44
FFBL-SEP FFBL-SEP 5815 19.63 19.90 21.10 19.80 21.10 1.47
FFC-CNOV FFC-CNOV 0 111.32 0.00 0.00 0.00 112.05 0.73
FFC-COCT FFC-COCT 0 110.37 0.00 0.00 0.00 111.10 0.73
FFC-CSEP FFC-CSEP 0 109.18 0.00 0.00 0.00 109.90 0.72
FFC-SEP FFC-SEP 127 106.90 107.00 108.01 107.00 107.16 0.26
GATM-CSEP GATM-CSEP 0 41.88 0.00 0.00 0.00 41.77 -0.11
GATM-SEP GATM-SEP 44 41.96 42.00 42.25 41.17 41.45 -0.51
GHNI-SEP GHNI-SEP 917 326.49 326.49 329.85 320.11 322.94 -3.55
GHNL-SEP GHNL-SEP 263 117.19 116.70 117.00 115.10 115.32 -1.87
GTYR-SEP GTYR-SEP 796 80.08 80.60 82.23 80.00 82.02 1.94
HASCOL-CNOV HASCOL-CNOV 0 19.16 0.00 0.00 0.00 20.57 1.41
HASCOL-COCT HASCOL-COCT 0 18.99 0.00 0.00 0.00 20.39 1.40
HASCOL-CSEP HASCOL-CSEP 0 18.79 0.00 0.00 0.00 20.17 1.38
HASCOL-SEP HASCOL-SEP 37927 18.85 19.70 20.26 19.40 20.26 1.41
HBL-CNOV HBL-CNOV 0 137.04 0.00 0.00 0.00 137.24 0.20
HBL-COCT HBL-COCT 0 135.87 0.00 0.00 0.00 136.07 0.20
HBL-CSEP HBL-CSEP 0 134.41 0.00 0.00 0.00 134.60 0.19
HBL-SEP HBL-SEP 240 134.25 135.47 136.92 134.50 134.53 0.28
HUBC-CNOV HUBC-CNOV 0 87.95 0.00 0.00 0.00 86.69 -1.26
HUBC-COCT HUBC-COCT 0 87.20 0.00 0.00 0.00 85.95 -1.25
HUBC-CSEP HUBC-CSEP 0 86.26 0.00 0.00 0.00 85.03 -1.23
HUBC-SEP HUBC-SEP 546 86.40 86.05 86.05 85.00 85.20 -1.20
INIL-CNOV INIL-CNOV 0 151.44 0.00 0.00 0.00 152.42 0.98
INIL-COCT INIL-COCT 0 150.14 0.00 0.00 0.00 151.12 0.98
INIL-CSEP INIL-CSEP 0 148.53 0.00 0.00 0.00 149.49 0.96
INIL-SEP INIL-SEP 553 148.73 149.40 150.80 147.10 149.37 0.64
ISL-CNOV ISL-CNOV 0 78.68 0.00 0.00 0.00 79.20 0.52
ISL-COCT ISL-COCT 0 78.01 0.00 0.00 0.00 78.52 0.51
ISL-CSEP ISL-CSEP 0 77.17 0.00 0.00 0.00 77.68 0.51
ISL-SEP ISL-SEP 1721 77.17 77.25 78.35 77.00 77.71 0.54
KAPCO-CNOV KAPCO-CNOV 0 32.12 0.00 0.00 0.00 32.05 -0.07
KAPCO-COCT KAPCO-COCT 0 31.85 0.00 0.00 0.00 31.78 -0.07
KAPCO-CSEP KAPCO-CSEP 0 31.51 0.00 0.00 0.00 31.44 -0.07
KAPCO-SEP KAPCO-SEP 831 31.53 31.72 31.80 31.25 31.49 -0.04
KEL-CNOV KEL-CNOV 0 4.42 0.00 0.00 0.00 4.44 0.02
KEL-COCT KEL-COCT 0 4.38 0.00 0.00 0.00 4.41 0.03
KEL-CSEP KEL-CSEP 0 4.33 0.00 0.00 0.00 4.36 0.03
KEL-SEP KEL-SEP 9026 4.31 4.45 4.55 4.33 4.36 0.05
KOHC-CNOV KOHC-CNOV 0 186.09 0.00 0.00 0.00 186.62 0.53
KOHC-SEP KOHC-SEP 30 181.55 182.99 184.49 181.02 184.01 2.46
LOTCHEM-CNOV LOTCHEM-CNOV 0 13.51 0.00 0.00 0.00 14.42 0.91
LOTCHEM-COCT LOTCHEM-COCT 0 13.39 0.00 0.00 0.00 14.30 0.91
LOTCHEM-CSEP LOTCHEM-CSEP 0 13.25 0.00 0.00 0.00 14.14 0.89
LOTCHEM-SEP LOTCHEM-SEP 7329 13.28 13.41 14.28 13.40 14.17 0.89
LUCK-CNOV LUCK-CNOV 0 632.14 0.00 0.00 0.00 638.20 6.06
LUCK-COCT LUCK-COCT 0 626.74 0.00 0.00 0.00 632.74 6.00
LUCK-CSEP LUCK-CSEP 0 619.99 0.00 0.00 0.00 625.92 5.93
LUCK-SEP LUCK-SEP 606 620.26 621.00 628.00 619.00 626.14 5.88
MCB-CNOV MCB-CNOV 0 176.77 0.00 0.00 0.00 178.30 1.53
MCB-COCT MCB-COCT 0 175.26 0.00 0.00 0.00 176.78 1.52
MCB-CSEP MCB-CSEP 0 173.37 0.00 0.00 0.00 174.87 1.50
MCB-SEP MCB-SEP 57 174.00 176.30 176.50 173.64 174.50 0.50
MEBL-CNOV MEBL-CNOV 0 92.82 0.00 0.00 0.00 93.20 0.38
MEBL-COCT MEBL-COCT 0 92.03 0.00 0.00 0.00 92.40 0.37
MEBL-CSEP MEBL-CSEP 0 91.04 0.00 0.00 0.00 91.41 0.37
MEBL-SEP MEBL-SEP 67 83.10 84.90 84.90 83.61 84.00 0.90
MLCF-CNOV MLCF-CNOV 0 38.66 0.00 0.00 0.00 41.48 2.82
MLCF-COCT MLCF-COCT 0 38.33 0.00 0.00 0.00 41.13 2.80
MLCF-CSEP MLCF-CSEP 0 37.91 0.00 0.00 0.00 40.69 2.78
MLCF-SEP MLCF-SEP 30649 37.96 38.10 40.80 37.85 40.76 2.80
MUGHAL-CNOV MUGHAL-CNOV 0 70.91 0.00 0.00 0.00 71.38 0.47
MUGHAL-COCT MUGHAL-COCT 0 70.31 0.00 0.00 0.00 70.77 0.46
MUGHAL-CSEP MUGHAL-CSEP 0 69.55 0.00 0.00 0.00 70.01 0.46
MUGHAL-SEP MUGHAL-SEP 706 69.68 70.30 71.00 69.75 70.16 0.48
NBP-CNOV NBP-CNOV 0 40.27 0.00 0.00 0.00 42.16 1.89
NBP-COCT NBP-COCT 0 39.92 0.00 0.00 0.00 41.80 1.88
NBP-CSEP NBP-CSEP 0 39.49 0.00 0.00 0.00 41.35 1.86
NBP-SEP NBP-SEP 2625 39.61 41.26 41.85 40.20 41.49 1.88
NCL-CSEP NCL-CSEP 0 42.94 0.00 0.00 0.00 42.58 -0.36
NCL-SEP NCL-SEP 59 42.99 43.60 43.60 42.60 42.60 -0.39
NETSOL-SEP NETSOL-SEP 2193 66.42 66.50 69.00 66.50 67.58 1.16
NML-CNOV NML-CNOV 0 114.25 0.00 0.00 0.00 114.52 0.27
NML-COCT NML-COCT 0 113.27 0.00 0.00 0.00 113.54 0.27
NML-CSEP NML-CSEP 0 112.06 0.00 0.00 0.00 112.31 0.25
NML-SEP NML-SEP 212 112.31 113.00 113.40 111.25 112.14 -0.17
NRL-SEP NRL-SEP 1209 193.73 195.75 199.38 193.75 197.51 3.78
OGDC-CNOV OGDC-CNOV 0 116.84 0.00 0.00 0.00 116.28 -0.56
OGDC-COCT OGDC-COCT 0 115.84 0.00 0.00 0.00 115.29 -0.55
OGDC-CSEP OGDC-CSEP 0 114.59 0.00 0.00 0.00 114.05 -0.54
OGDC-SEP OGDC-SEP 319 114.58 114.60 114.81 113.91 114.35 -0.23
PAEL-CNOV PAEL-CNOV 0 38.50 0.00 0.00 0.00 40.01 1.51
PAEL-COCT PAEL-COCT 0 38.17 0.00 0.00 0.00 39.66 1.49
PAEL-CSEP PAEL-CSEP 0 37.76 0.00 0.00 0.00 39.24 1.48
PAEL-SEP PAEL-SEP 30314 37.81 37.99 39.49 37.50 39.25 1.44
PIBTL-SEP PIBTL-SEP 18025 12.98 13.00 13.29 12.88 13.14 0.16
PIOC-CNOV PIOC-CNOV 0 100.34 0.00 0.00 0.00 107.15 6.81
PIOC-COCT PIOC-COCT 0 99.48 0.00 0.00 0.00 106.23 6.75
PIOC-CSEP PIOC-CSEP 0 98.41 0.00 0.00 0.00 105.09 6.68
PIOC-SEP PIOC-SEP 4790 98.67 99.45 106.07 97.38 105.53 6.86
POL-SEP POL-SEP 8 434.00 433.00 433.00 430.05 430.55 -3.45
POWER-SEP POWER-SEP 8304 9.88 10.05 10.27 9.81 10.17 0.29
PPL-CNOV PPL-CNOV 0 103.92 0.00 0.00 0.00 104.21 0.29
PPL-COCT PPL-COCT 0 103.03 0.00 0.00 0.00 103.32 0.29
PPL-CSEP PPL-CSEP 0 101.92 0.00 0.00 0.00 102.21 0.29
PPL-SEP PPL-SEP 1839 102.12 102.30 103.00 101.72 102.08 -0.04
PRL-SEP PRL-SEP 9746 22.96 23.22 23.33 22.60 22.88 -0.08
PSMC-SEP PSMC-SEP 184 245.01 245.20 248.98 244.60 245.99 0.98
PSO-CNOV PSO-CNOV 0 201.43 0.00 0.00 0.00 202.59 1.16
PSO-COCT PSO-COCT 0 199.71 0.00 0.00 0.00 200.85 1.14
PSO-CSEP PSO-CSEP 0 197.56 0.00 0.00 0.00 198.69 1.13
PSO-SEP PSO-SEP 4419 197.88 198.00 202.50 198.00 198.96 1.08
SEARL-CNOV SEARL-CNOV 0 275.07 0.00 0.00 0.00 278.51 3.44
SEARL-COCT SEARL-COCT 0 272.72 0.00 0.00 0.00 276.13 3.41
SEARL-CSEP SEARL-CSEP 0 269.78 0.00 0.00 0.00 273.16 3.38
SEARL-SEP SEARL-SEP 2581 270.29 271.90 277.00 271.00 273.79 3.50
SNGP-CNOV SNGP-CNOV 0 66.73 0.00 0.00 0.00 68.62 1.89
SNGP-COCT SNGP-COCT 0 66.16 0.00 0.00 0.00 68.03 1.87
SNGP-CSEP SNGP-CSEP 0 65.45 0.00 0.00 0.00 67.30 1.85
SNGP-SEP SNGP-SEP 5902 65.53 65.90 68.01 65.89 67.34 1.81
SSGC-SEP SSGC-SEP 9490 18.20 18.38 19.44 18.35 19.11 0.91
SYS-SEP SYS-SEP 141 231.28 237.50 248.62 237.00 247.80 16.52
TGL-SEP TGL-SEP 581 97.62 97.00 98.00 96.11 97.82 0.20
TREET-SEP TREET-SEP 2265 27.05 27.26 29.07 27.22 29.07 2.02
TRG-CNOV TRG-CNOV 0 64.54 0.00 0.00 0.00 64.83 0.29
TRG-COCT TRG-COCT 0 63.99 0.00 0.00 0.00 64.28 0.29
TRG-CSEP TRG-CSEP 0 63.30 0.00 0.00 0.00 63.59 0.29
TRG-SEP TRG-SEP 33535 63.49 63.70 64.88 62.55 63.71 0.22
UBL-CNOV UBL-CNOV 0 130.59 0.00 0.00 0.00 131.08 0.49
UBL-COCT UBL-COCT 0 129.48 0.00 0.00 0.00 129.96 0.48
UBL-CSEP UBL-CSEP 0 128.09 0.00 0.00 0.00 128.56 0.47
UBL-SEP UBL-SEP 239 127.74 129.25 130.39 128.40 128.94 1.20
UNITY-CNOV UNITY-CNOV 0 15.45 0.00 0.00 0.00 16.14 0.69
UNITY-COCT UNITY-COCT 0 15.32 0.00 0.00 0.00 16.01 0.69
UNITY-CSEP UNITY-CSEP 0 15.15 0.00 0.00 0.00 15.83 0.68
UNITY-SEP UNITY-SEP 52016 14.66 14.79 15.75 14.55 15.69 1.03

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