Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 07-12-2018

Karachi, December 07, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-DEC AICL-DEC 0 43.50 0.00 43.12 0.00 43.12 -0.38
AKBL-CDEC AKBL-CDEC 0 24.52 0.00 25.13 0.00 25.13 0.61
AKBL-DEC AKBL-DEC 5 24.61 24.21 25.14 24.21 25.14 0.53
ASL-DEC ASL-DEC 858 9.66 9.51 9.85 9.31 9.78 0.12
ATRL-CDEC ATRL-CDEC 0 165.51 0.00 167.12 0.00 167.12 1.61
ATRL-CFEB ATRL-CFEB 0 169.13 0.00 170.78 0.00 170.78 1.65
ATRL-CJAN ATRL-CJAN 0 167.32 0.00 168.95 0.00 168.95 1.63
ATRL-DEC ATRL-DEC 1508 165.37 166.00 168.75 162.60 166.97 1.60
BAFL-CDEC BAFL-CDEC 0 48.47 0.00 48.99 0.00 48.99 0.52
BAFL-CFEB BAFL-CFEB 0 49.53 0.00 50.07 0.00 50.07 0.54
BAFL-CJAN BAFL-CJAN 0 49.00 0.00 49.53 0.00 49.53 0.53
BAFL-DEC BAFL-DEC 1 48.12 48.89 48.89 48.89 48.89 0.77
BAHL-CDEC BAHL-CDEC 0 73.80 0.00 74.27 0.00 74.27 0.47
BAHL-CFEB BAHL-CFEB 0 75.41 0.00 75.90 0.00 75.90 0.49
BAHL-CJAN BAHL-CJAN 0 74.60 0.00 75.09 0.00 75.09 0.49
BAHL-DEC BAHL-DEC 0 73.85 0.00 74.33 0.00 74.33 0.48
BOP-CDEC BOP-CDEC 0 12.97 0.00 13.02 0.00 13.02 0.05
BOP-CFEB BOP-CFEB 0 13.25 0.00 13.31 0.00 13.31 0.06
BOP-CJAN BOP-CJAN 0 13.11 0.00 13.16 0.00 13.16 0.05
BOP-DEC BOP-DEC 2415 12.96 12.90 13.10 12.82 12.99 0.03
BYCO-CDEC BYCO-CDEC 0 9.82 0.00 9.81 0.00 9.81 -0.01
BYCO-CFEB BYCO-CFEB 0 10.04 0.00 10.02 0.00 10.02 -0.02
BYCO-CJAN BYCO-CJAN 0 9.93 0.00 9.91 0.00 9.91 -0.02
BYCO-DEC BYCO-DEC 198 9.86 9.90 9.95 9.65 9.78 -0.08
CHCC-DEC CHCC-DEC 465 69.14 70.11 72.59 68.00 72.51 3.37
DCR-DEC DCR-DEC 0 11.94 0.00 12.04 0.00 12.04 0.10
DGKC-CDEC DGKC-CDEC 0 86.19 0.00 90.43 0.00 90.43 4.24
DGKC-CFEB DGKC-CFEB 0 88.07 0.00 92.41 0.00 92.41 4.34
DGKC-CJAN DGKC-CJAN 0 87.13 0.00 91.42 0.00 91.42 4.29
DGKC-DEC DGKC-DEC 9191 86.45 86.20 90.77 84.05 90.45 4.00
DOL-CDEC DOL-CDEC 0 32.81 0.00 33.38 0.00 33.38 0.57
DOL-CFEB DOL-CFEB 0 33.53 0.00 34.11 0.00 34.11 0.58
DOL-CJAN DOL-CJAN 0 33.17 0.00 33.75 0.00 33.75 0.58
DOL-DEC DOL-DEC 2726 32.68 32.60 33.60 32.00 33.32 0.64
EFERT-CDEC EFERT-CDEC 0 73.63 0.00 74.77 0.00 74.77 1.14
EFERT-CFEB EFERT-CFEB 0 75.24 0.00 76.40 0.00 76.40 1.16
EFERT-CJAN EFERT-CJAN 0 74.44 0.00 75.58 0.00 75.58 1.14
EFERT-DEC EFERT-DEC 2073 74.58 74.00 75.01 73.35 74.75 0.17
EFOODS-CDEC EFOODS-CDEC 0 81.60 0.00 82.64 0.00 82.64 1.04
EFOODS-CFEB EFOODS-CFEB 0 83.38 0.00 84.45 0.00 84.45 1.07
EFOODS-CJAN EFOODS-CJAN 0 82.49 0.00 83.54 0.00 83.54 1.05
EFOODS-DEC EFOODS-DEC 210 81.67 82.25 83.75 81.15 82.67 1.00
ENGRO-CDEC ENGRO-CDEC 0 295.38 0.00 301.90 0.00 301.90 6.52
ENGRO-CFEB ENGRO-CFEB 0 301.84 0.00 308.52 0.00 308.52 6.68
ENGRO-CJAN ENGRO-CJAN 0 298.61 0.00 305.21 0.00 305.21 6.60
ENGRO-DEC ENGRO-DEC 651 295.06 292.00 303.10 290.00 301.46 6.40
EPCL-CDEC EPCL-CDEC 0 36.90 0.00 37.08 0.00 37.08 0.18
EPCL-CFEB EPCL-CFEB 0 37.71 0.00 37.89 0.00 37.89 0.18
EPCL-CJAN EPCL-CJAN 0 37.31 0.00 37.49 0.00 37.49 0.18
EPCL-DEC EPCL-DEC 5061 36.71 36.70 37.30 36.05 36.95 0.24
FABL-CDEC FABL-CDEC 0 24.40 0.00 24.34 0.00 24.34 -0.06
FABL-DEC FABL-DEC 0 24.42 0.00 24.36 0.00 24.36 -0.06
FATIMA-DEC FATIMA-DEC 814 33.30 33.30 33.30 33.30 33.30 0.00
FCCL-CDEC FCCL-CDEC 0 22.18 0.00 22.85 0.00 22.85 0.67
FCCL-CFEB FCCL-CFEB 0 22.67 0.00 23.35 0.00 23.35 0.68
FCCL-CJAN FCCL-CJAN 0 22.42 0.00 23.10 0.00 23.10 0.68
FCCL-DEC FCCL-DEC 1844 22.13 22.18 23.00 21.81 22.77 0.64
FFBL-CDEC FFBL-CDEC 0 38.08 0.00 37.95 0.00 37.95 -0.13
FFBL-CFEB FFBL-CFEB 0 38.91 0.00 38.78 0.00 38.78 -0.13
FFBL-CJAN FFBL-CJAN 0 38.50 0.00 38.36 0.00 38.36 -0.14
FFBL-DEC FFBL-DEC 86 38.13 37.71 38.32 37.34 38.08 -0.05
FFC-CDEC FFC-CDEC 0 92.35 0.00 94.99 0.00 94.99 2.64
FFC-CFEB FFC-CFEB 0 94.37 0.00 97.08 0.00 97.08 2.71
FFC-CJAN FFC-CJAN 0 93.36 0.00 96.03 0.00 96.03 2.67
FFC-DEC FFC-DEC 29 90.00 91.56 94.00 91.40 93.15 3.15
FFL-DEC FFL-DEC 2583 32.19 32.19 32.91 31.65 32.71 0.52
GATM-CDEC GATM-CDEC 0 49.50 0.00 50.59 0.00 50.59 1.09
GATM-CFEB GATM-CFEB 0 50.58 0.00 51.69 0.00 51.69 1.11
GATM-DEC GATM-DEC 32 49.72 49.50 50.60 49.00 49.87 0.15
HBL-CDEC HBL-CDEC 0 133.62 0.00 133.56 0.00 133.56 -0.06
HBL-CFEB HBL-CFEB 0 136.54 0.00 136.48 0.00 136.48 -0.06
HBL-CJAN HBL-CJAN 0 135.08 0.00 135.02 0.00 135.02 -0.06
HBL-DEC HBL-DEC 335 132.60 132.75 133.95 132.00 133.09 0.49
HMB-DEC HMB-DEC 0 42.00 0.00 43.42 0.00 43.42 1.42
HUBC-CDEC HUBC-CDEC 0 91.50 0.00 90.91 0.00 90.91 -0.59
HUBC-CFEB HUBC-CFEB 0 93.50 0.00 92.90 0.00 92.90 -0.60
HUBC-CJAN HUBC-CJAN 0 92.50 0.00 91.91 0.00 91.91 -0.59
HUBC-DEC HUBC-DEC 2 90.62 89.55 89.55 89.55 89.55 -1.07
ISL-CDEC ISL-CDEC 0 71.61 0.00 72.47 0.00 72.47 0.86
ISL-CFEB ISL-CFEB 0 73.17 0.00 74.06 0.00 74.06 0.89
ISL-CJAN ISL-CJAN 0 72.39 0.00 73.26 0.00 73.26 0.87
ISL-DEC ISL-DEC 1774 71.42 70.99 73.20 69.50 72.64 1.22
KAPCO-DEC KAPCO-DEC 2 52.72 51.20 51.20 50.50 50.85 -1.87
KEL-CDEC KEL-CDEC 0 5.22 0.00 5.57 0.00 5.57 0.35
KEL-CFEB KEL-CFEB 0 5.34 0.00 5.70 0.00 5.70 0.36
KEL-CJAN KEL-CJAN 0 5.28 0.00 5.63 0.00 5.63 0.35
KEL-DEC KEL-DEC 5636 5.20 5.21 5.62 5.21 5.55 0.35
LOTCHEM-CDEC LOTCDEC-CDEC 0 18.54 0.00 18.57 0.00 18.57 0.03
LOTCHEM-CFEB LOTCHEM-CFEB 0 18.95 0.00 18.97 0.00 18.97 0.02
LOTCHEM-CJAN LOTCHEM-CJAN 0 18.74 0.00 18.77 0.00 18.77 0.03
LOTCHEM-DEC LOTCHEM-DEC 6212 18.49 18.49 18.73 18.12 18.56 0.07
LUCK-CFEB LUCK-CFEB 0 463.16 0.00 483.67 0.00 483.67 20.51
LUCK-DEC LUCK-DEC 1618 451.13 455.00 473.68 453.00 472.41 21.28
MCB-CDEC MCB-CDEC 0 197.43 0.00 198.91 0.00 198.91 1.48
MCB-CFEB MCB-CFEB 0 201.75 0.00 203.27 0.00 203.27 1.52
MCB-CJAN MCB-CJAN 0 199.59 0.00 201.09 0.00 201.09 1.50
MCB-DEC MCB-DEC 8 198.74 191.70 198.74 191.61 198.74 0.00
MLCF-CDEC MLCF-CDEC 0 42.81 0.00 44.56 0.00 44.56 1.75
MLCF-CFEB MLCF-CFEB 0 43.75 0.00 45.54 0.00 45.54 1.79
MLCF-CJAN MLCF-CJAN 0 43.28 0.00 45.05 0.00 45.05 1.77
MLCF-DEC MLCF-DEC 7892 42.76 42.90 44.70 42.50 44.45 1.69
MUGHAL-CDEC MUGHAL-CDEC 0 43.50 0.00 42.32 0.00 42.32 -1.18
NBP-CDEC NBP-CDEC 0 47.38 0.00 47.33 0.00 47.33 -0.05
NBP-CFEB NBP-CFEB 0 48.41 0.00 48.37 0.00 48.37 -0.04
NBP-CJAN NBP-CJAN 0 47.90 0.00 47.85 0.00 47.85 -0.05
NBP-DEC NBP-DEC 275 48.18 47.78 47.85 47.00 47.62 -0.56
NCL-CDEC NCL-CDEC 0 50.73 0.00 52.30 0.00 52.30 1.57
NCL-CFEB NCL-CFEB 0 51.84 0.00 53.45 0.00 53.45 1.61
NCL-CJAN NCL-CJAN 0 51.28 0.00 52.87 0.00 52.87 1.59
NCL-DEC NCL-DEC 1047 50.75 50.18 52.70 50.00 52.14 1.39
NML-CDEC NML-CDEC 0 134.65 0.00 137.62 0.00 137.62 2.97
NML-CFEB NML-CFEB 0 137.60 0.00 140.63 0.00 140.63 3.03
NML-CJAN NML-CJAN 0 136.13 0.00 139.13 0.00 139.13 3.00
NML-DEC NML-DEC 237 134.48 134.80 138.00 133.00 136.93 2.45
OGDC-CDEC OGDC-CDEC 0 144.71 0.00 141.40 0.00 141.40 -3.31
OGDC-CFEB OGDC-CFEB 0 147.87 0.00 144.50 0.00 144.50 -3.37
OGDC-CJAN OGDC-CJAN 0 146.29 0.00 142.95 0.00 142.95 -3.34
OGDC-DEC OGDC-DEC 196 141.39 140.50 140.50 135.95 138.63 -2.76
PAEL-CDEC PAEL-CDEC 0 25.11 0.00 25.01 0.00 25.01 -0.10
PAEL-CFEB PAEL-CFEB 0 25.65 0.00 25.55 0.00 25.55 -0.10
PAEL-CJAN PAEL-CJAN 0 25.38 0.00 25.28 0.00 25.28 -0.10
PAEL-DEC PAEL-DEC 16974 25.20 24.80 25.34 24.10 25.03 -0.17
PIBTL-DEC PIBTL-DEC 2476 10.85 10.92 11.31 10.79 11.15 0.30
PIOC-CDEC PIOC-CDEC 0 41.17 0.00 43.21 0.00 43.21 2.04
PIOC-CFEB PIOC-CFEB 0 42.07 0.00 44.16 0.00 44.16 2.09
PIOC-CJAN PIOC-CJAN 0 41.62 0.00 43.68 0.00 43.68 2.06
PIOC-DEC PIOC-DEC 1407 41.39 40.25 43.45 40.25 43.45 2.06
POL-DEC POL-DEC 64 476.94 470.51 470.51 454.01 466.94 -10.00
POWER-CDEC POWER-CDEC 0 7.29 0.00 7.58 0.00 7.58 0.29
POWER-CFEB POWER-CFEB 0 7.45 0.00 7.75 0.00 7.75 0.30
POWER-CJAN POWER-CJAN 0 7.37 0.00 7.66 0.00 7.66 0.29
POWER-DEC POWER-DEC 1144 7.28 7.33 7.60 7.30 7.56 0.28
PPL-CDEC PPL-CDEC 0 167.96 0.00 163.75 0.00 163.75 -4.21
PPL-CFEB PPL-CFEB 0 171.63 0.00 167.34 0.00 167.34 -4.29
PPL-CJAN PPL-CJAN 0 169.79 0.00 165.55 0.00 165.55 -4.24
PPL-DEC PPL-DEC 59 167.00 167.00 167.23 162.00 163.64 -3.36
PRL-CDEC PRL-CDEC 0 25.01 0.00 25.05 0.00 25.05 0.04
PRL-CFEB PRL-CFEB 0 25.55 0.00 25.60 0.00 25.60 0.05
PRL-CJAN PRL-CJAN 0 25.28 0.00 25.32 0.00 25.32 0.04
PRL-DEC PRL-DEC 39 25.03 24.80 25.35 24.80 25.08 0.05
PSO-CDEC PSO-CDEC 0 232.20 0.00 237.05 0.00 237.05 4.85
PSO-CFEB PSO-CFEB 0 237.28 0.00 242.24 0.00 242.24 4.96
PSO-CJAN PSO-CJAN 0 234.74 0.00 239.64 0.00 239.64 4.90
PSO-DEC PSO-DEC 795 231.49 231.00 238.25 229.50 236.77 5.28
PTC-DEC PTC-DEC 19 10.07 10.00 10.10 10.00 10.07 0.00
SEARL-DEC SEARL-DEC 474 238.26 236.01 246.89 232.00 243.26 5.00
SNGP-DEC SNGP-DEC 1333 75.56 76.00 79.33 75.51 78.10 2.54
SSGC-DEC SSGC-DEC 141 23.14 22.80 23.32 22.30 23.15 0.01
STCL-DEC STCL-DEC 343 17.11 17.11 17.40 16.66 17.19 0.08
STPL-CDEC STPL-CDEC 0 21.60 0.00 21.32 0.00 21.32 -0.28
STPL-CFEB STPL-CFEB 0 22.07 0.00 21.78 0.00 21.78 -0.29
STPL-CJAN STPL-CJAN 0 21.83 0.00 21.55 0.00 21.55 -0.28
STPL-DEC STPL-DEC 1644 21.32 21.20 21.70 20.95 21.26 -0.06
TRG-CDEC TRG-CDEC 0 25.80 0.00 26.58 0.00 26.58 0.78
TRG-CFEB TRG-CFEB 0 26.37 0.00 27.16 0.00 27.16 0.79
TRG-CJAN TRG-CJAN 0 26.08 0.00 26.87 0.00 26.87 0.79
TRG-DEC TRG-DEC 16776 25.81 25.79 26.75 25.50 26.53 0.72
UBL-CDEC UBL-CDEC 0 141.12 0.00 141.12 0.00 141.12 0.00
UBL-CFEB UBL-CFEB 0 144.20 0.00 144.22 0.00 144.22 0.02
UBL-CJAN UBL-CJAN 0 142.66 0.00 142.67 0.00 142.67 0.01
UBL-DEC UBL-DEC 330 140.12 140.00 141.50 139.00 140.52 0.40
UNITY-DEC UNITY-DEC 1395 29.21 29.00 29.65 28.85 29.54 0.33

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