Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 09-11-2018

Karachi, November 09, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-OCT AICL-OCT 0 39.39 0.00 39.32 0.00 39.32 -0.07
AKBL-CDEC AKBL-CDEC 0 22.20 0.00 21.75 0.00 21.75 -0.45
AKBL-CNOV AKBL-CNOV 0 21.99 0.00 21.54 0.00 21.54 -0.45
AKBL-COCT AKBL-COCT 0 21.72 0.00 21.28 0.00 21.28 -0.44
AKBL-OCT AKBL-OCT 0 21.55 0.00 21.29 0.00 21.29 -0.26
ASL-OCT ASL-OCT 620 10.10 10.04 10.20 9.46 9.76 -0.34
ATRL-CDEC ATRL-CDEC 0 132.68 0.00 137.18 0.00 137.18 4.50
ATRL-CNOV ATRL-CNOV 0 131.41 0.00 135.86 0.00 135.86 4.45
ATRL-COCT ATRL-COCT 0 129.81 0.00 134.21 0.00 134.21 4.40
ATRL-OCT ATRL-OCT 2926 128.20 129.00 132.00 127.15 130.69 2.49
BAFL-CDEC BAFL-CDEC 0 48.78 0.00 47.56 0.00 47.56 -1.22
BAFL-CNOV BAFL-CNOV 0 48.31 0.00 47.10 0.00 47.10 -1.21
BAFL-COCT BAFL-COCT 0 47.73 0.00 46.53 0.00 46.53 -1.20
BAFL-OCT BAFL-OCT 4 47.74 46.25 46.25 46.00 46.00 -1.74
BAHL-CDEC BAHL-CDEC 0 79.86 0.00 76.82 0.00 76.82 -3.04
BAHL-CNOV BAHL-CNOV 0 79.10 0.00 76.08 0.00 76.08 -3.02
BAHL-OCT BAHL-OCT 0 78.16 0.00 75.18 0.00 75.18 -2.98
BOP-CDEC BOP-CDEC 0 10.21 0.00 10.24 0.00 10.24 0.03
BOP-CNOV BOP-CNOV 0 10.11 0.00 10.15 0.00 10.15 0.04
BOP-COCT BOP-COCT 0 9.99 0.00 10.02 0.00 10.02 0.03
BOP-OCT BOP-OCT 6193 9.96 10.00 10.15 9.21 10.00 0.04
BYCO-CDEC BYCO-CDEC 0 7.90 0.00 7.75 0.00 7.75 -0.15
BYCO-CNOV BYCO-CNOV 0 7.82 0.00 7.68 0.00 7.68 -0.14
BYCO-COCT BYCO-COCT 0 7.73 0.00 7.58 0.00 7.58 -0.15
BYCO-OCT BYCO-OCT 568 7.66 7.70 7.72 7.35 7.60 -0.06
CHCC-OCT CHCC-OCT 73 59.94 57.06 58.90 56.95 57.52 -2.42
DCR-OCT DCR-OCT 0 12.66 0.00 11.96 0.00 11.96 -0.70
DGKC-CDEC DGKC-CDEC 0 83.63 0.00 84.26 0.00 84.26 0.63
DGKC-CNOV DGKC-CNOV 0 82.83 0.00 83.45 0.00 83.45 0.62
DGKC-COCT DGKC-COCT 0 81.82 0.00 82.44 0.00 82.44 0.62
DGKC-OCT DGKC-OCT 7257 77.62 76.99 78.90 73.74 77.97 0.35
DOL-CDEC DOL-CDEC 0 26.97 0.00 27.37 0.00 27.37 0.40
DOL-CNOV DOL-CNOV 0 26.71 0.00 27.10 0.00 27.10 0.39
DOL-OCT DOL-OCT 6172 26.41 26.64 27.40 25.09 26.72 0.31
EFERT-CDEC EFERT-CDEC 0 74.15 0.00 72.87 0.00 72.87 -1.28
EFERT-CNOV EFERT-CNOV 0 73.43 0.00 72.17 0.00 72.17 -1.26
EFERT-COCT EFERT-COCT 0 72.54 0.00 71.29 0.00 71.29 -1.25
EFERT-OCT EFERT-OCT 24 72.53 72.00 72.00 70.35 70.54 -1.99
EFOODS-CDEC EFOODS-CDEC 0 74.34 0.00 73.95 0.00 73.95 -0.39
EFOODS-CNOV EFOODS-CNOV 0 73.63 0.00 73.24 0.00 73.24 -0.39
EFOODS-COCT EFOODS-COCT 0 72.73 0.00 72.35 0.00 72.35 -0.38
EFOODS-OCT EFOODS-OCT 285 72.56 71.99 72.50 68.94 71.54 -1.02
ENGRO-CDEC ENGRO-CDEC 0 304.96 0.00 297.19 0.00 297.19 -7.77
ENGRO-CNOV ENGRO-CNOV 0 302.03 0.00 294.33 0.00 294.33 -7.70
ENGRO-COCT ENGRO-COCT 0 298.36 0.00 290.75 0.00 290.75 -7.61
ENGRO-OCT ENGRO-OCT 1197 297.22 299.00 299.75 288.00 290.64 -6.58
EPCL-CDEC EPCL-CDEC 0 30.15 0.00 30.15 0.00 30.15 0.00
EPCL-CNOV EPCL-CNOV 0 29.86 0.00 29.86 0.00 29.86 0.00
EPCL-OCT EPCL-OCT 7552 29.28 29.10 29.99 28.31 29.43 0.15
FABL-CDEC FABL-CDEC 0 24.64 0.00 25.73 0.00 25.73 1.09
FABL-OCT FABL-OCT 0 24.10 0.00 25.19 0.00 25.19 1.09
FATIMA-OCT FATIMA-OCT 0 36.19 0.00 35.60 0.00 35.60 -0.59
FCCL-CDEC FCCL-CDEC 0 20.45 0.00 20.19 0.00 20.19 -0.26
FCCL-CNOV FCCL-CNOV 0 20.26 0.00 20.00 0.00 20.00 -0.26
FCCL-COCT FCCL-COCT 0 20.01 0.00 19.75 0.00 19.75 -0.26
FCCL-OCT FCCL-OCT 4451 19.97 19.97 20.19 19.40 19.66 -0.31
FFBL-CDEC FFBL-CDEC 0 33.43 0.00 31.85 0.00 31.85 -1.58
FFBL-CNOV FFBL-CNOV 0 33.11 0.00 31.55 0.00 31.55 -1.56
FFBL-COCT FFBL-COCT 0 32.71 0.00 31.16 0.00 31.16 -1.55
FFBL-OCT FFBL-OCT 60 32.62 32.01 32.01 31.06 31.15 -1.47
FFC-CDEC FFC-CDEC 0 93.67 0.00 92.08 0.00 92.08 -1.59
FFC-CNOV FFC-CNOV 0 92.77 0.00 91.19 0.00 91.19 -1.58
FFC-COCT FFC-COCT 0 91.65 0.00 90.08 0.00 90.08 -1.57
FFC-OCT FFC-OCT 23 91.60 89.79 89.98 89.00 89.60 -2.00
FFL-OCT FFL-OCT 3293 25.01 24.50 24.70 23.76 23.99 -1.02
GATM-CDEC GATM-CDEC 0 48.49 0.00 47.81 0.00 47.81 -0.68
GATM-OCT GATM-OCT 0 44.95 0.00 46.79 0.00 44.29 -0.66
HBL-CDEC HBL-CDEC 0 134.87 0.00 133.63 0.00 133.63 -1.24
HBL-CNOV HBL-CNOV 0 133.57 0.00 132.34 0.00 132.34 -1.23
HBL-COCT HBL-COCT 0 131.95 0.00 130.73 0.00 130.73 -1.22
HBL-OCT HBL-OCT 412 131.88 131.10 132.00 127.00 130.51 -1.37
HMB-OCT HMB-OCT 0 48.47 0.00 46.04 0.00 46.04 -2.43
HUBC-CDEC HUBC-CDEC 0 84.77 0.00 83.47 0.00 83.47 -1.30
HUBC-CNOV HUBC-CNOV 0 83.96 0.00 82.67 0.00 82.67 -1.29
HUBC-COCT HUBC-COCT 0 82.94 0.00 81.66 0.00 81.66 -1.28
HUBC-OCT HUBC-OCT 136 83.53 82.54 82.54 79.36 81.49 -2.04
ISL-CDEC ISL-CDEC 0 81.83 0.00 77.78 0.00 77.78 -4.05
ISL-CNOV ISL-CNOV 0 81.04 0.00 77.03 0.00 77.03 -4.01
ISL-COCT ISL-COCT 0 80.06 0.00 76.09 0.00 76.09 -3.97
ISL-OCT ISL-OCT 2562 79.98 78.95 79.00 75.99 76.03 -3.95
KAPCO-CNOV KAPCO-CNOV 0 56.12 0.00 48.83 0.00 48.83 -7.29
KAPCO-COCT KAPCO-COCT 0 55.44 0.00 48.23 0.00 48.23 -7.21
KAPCO-OCT KAPCO-OCT 0 51.25 0.00 48.25 0.00 48.25 -3.00
KEL-CDEC KEL-CDEC 0 5.35 0.00 5.28 0.00 5.28 -0.07
KEL-CNOV KEL-CNOV 0 5.30 0.00 5.23 0.00 5.23 -0.07
KEL-COCT KEL-COCT 0 5.23 0.00 5.16 0.00 5.16 -0.07
KEL-OCT KEL-OCT 1409 5.21 5.30 5.37 5.05 5.16 -0.05
LOADS-CNOV LOADS-CNOV 0 20.72 0.00 20.79 0.00 20.79 0.07
LOADS-COCT LOADS-COCT 0 20.47 0.00 20.54 0.00 20.54 0.07
LOTCHEM-CDEC LOTCDEC-CDEC 0 12.83 0.00 13.30 0.00 13.30 0.47
LOTCHEM-CNOV LOTCHEM-CNOV 0 12.71 0.00 13.18 0.00 13.18 0.47
LOTCHEM-OCT LOTCHEM-OCT 3409 12.50 12.59 13.07 12.45 12.96 0.46
LUCK-OCT LUCK-OCT 616 426.57 407.00 417.00 405.25 408.46 -18.11
MCB-CDEC MCB-CDEC 0 192.03 0.00 184.57 0.00 184.57 -7.46
MCB-CNOV MCB-CNOV 0 190.19 0.00 182.79 0.00 182.79 -7.40
MCB-COCT MCB-COCT 0 187.88 0.00 180.57 0.00 180.57 -7.31
MCB-OCT MCB-OCT 26 188.05 187.00 187.00 180.60 180.60 -7.45
MLCF-CDEC MLCF-CDEC 0 37.51 0.00 36.60 0.00 36.60 -0.91
MLCF-CNOV MLCF-CNOV 0 37.15 0.00 36.25 0.00 36.25 -0.90
MLCF-COCT MLCF-COCT 0 36.70 0.00 35.81 0.00 35.81 -0.89
MLCF-OCT MLCF-OCT 4289 35.60 35.50 36.00 33.82 34.89 -0.71
MUGHAL-CDEC MUGHAL-CDEC 0 43.55 0.00 43.05 0.00 43.05 -0.50
MUGHAL-OCT MUGHAL-OCT 16 41.00 38.95 40.00 38.95 39.99 -1.01
NBP-CDEC NBP-CDEC 0 47.36 0.00 47.73 0.00 47.73 0.37
NBP-CNOV NBP-CNOV 0 46.90 0.00 47.27 0.00 47.27 0.37
NBP-COCT NBP-COCT 0 46.33 0.00 46.70 0.00 46.70 0.37
NBP-OCT NBP-OCT 114 47.10 46.75 47.50 45.50 47.32 0.22
NCL-CDEC NCL-CDEC 0 50.38 0.00 50.75 0.00 50.75 0.37
NCL-CNOV NCL-CNOV 0 49.90 0.00 50.26 0.00 50.26 0.36
NCL-COCT NCL-COCT 0 49.29 0.00 49.65 0.00 49.65 0.36
NCL-OCTB NCL-OCTB 76 45.75 45.50 46.00 45.00 45.94 0.19
NML-CDEC NML-CDEC 0 130.87 0.00 127.33 0.00 127.33 -3.54
NML-CNOV NML-CNOV 0 129.61 0.00 126.10 0.00 126.10 -3.51
NML-COCT NML-COCT 0 128.03 0.00 124.57 0.00 124.57 -3.46
NML-OCTB NML-OCTB 59 124.24 122.00 122.00 118.40 120.88 -3.36
OGDC-CDEC OGDC-CDEC 0 152.61 0.00 152.12 0.00 152.12 -0.49
OGDC-CNOV OGDC-CNOV 0 151.15 0.00 150.65 0.00 150.65 -0.50
OGDC-COCT OGDC-COCT 0 149.31 0.00 148.82 0.00 148.82 -0.49
OGDC-OCT OGDC-OCT 111 146.42 145.00 147.74 144.50 146.20 -0.22
PAEL-CDEC PAEL-CDEC 0 24.63 0.00 23.54 0.00 23.54 -1.09
PAEL-CNOV PAEL-CNOV 0 24.40 0.00 23.31 0.00 23.31 -1.09
PAEL-COCT PAEL-COCT 0 24.10 0.00 23.03 0.00 23.03 -1.07
PAEL-OCT PAEL-OCT 10391 24.00 23.50 24.00 22.80 23.04 -0.96
PIBTL-OCT PIBTL-OCT 4031 8.64 8.65 8.80 7.87 8.16 -0.48
PIOC-CDEC PIOC-CDEC 0 39.69 0.00 38.88 0.00 38.88 -0.81
PIOC-CNOV PIOC-CNOV 0 39.30 0.00 38.51 0.00 38.51 -0.79
PIOC-COCT PIOC-COCT 0 38.83 0.00 38.04 0.00 38.04 -0.79
PIOC-OCT PIOC-OCT 779 38.73 38.40 38.88 36.82 38.31 -0.42
POL-OCT POL-OCT 15 525.00 525.89 529.00 523.01 523.01 -1.99
POWER-CDEC POWER-CDEC 0 6.83 0.00 6.36 0.00 6.36 -0.47
POWER-CNOV POWER-CNOV 0 6.76 0.00 6.30 0.00 6.30 -0.46
POWER-COCT POWER-COCT 0 6.68 0.00 6.23 0.00 6.23 -0.45
POWER-OCT POWER-OCT 4341 6.61 6.60 6.61 5.95 6.09 -0.52
PPL-CDEC PPL-CDEC 0 182.26 0.00 177.27 0.00 177.27 -4.99
PPL-CNOV PPL-CNOV 0 180.50 0.00 175.57 0.00 175.57 -4.93
PPL-COCT PPL-COCT 0 178.31 0.00 173.43 0.00 173.43 -4.88
PPL-OCT PPL-OCT 24 178.45 177.80 177.80 171.00 172.50 -5.95
PRL-CDEC PRL-CDEC 0 26.26 0.00 24.96 0.00 24.96 -1.30
PRL-OCT PRL-OCT 69 25.81 24.57 25.21 24.52 24.57 -1.24
PSO-CDEC PSO-CDEC 0 230.89 0.00 221.34 0.00 221.34 -9.55
PSO-CNOV PSO-CNOV 0 228.67 0.00 219.21 0.00 219.21 -9.46
PSO-COCT PSO-COCT 0 225.89 0.00 216.54 0.00 216.54 -9.35
PSO-OCT PSO-OCT 945 225.18 223.10 224.49 213.93 217.55 -7.63
PTC-OCT PTC-OCT 84 9.50 9.75 9.75 9.26 9.36 -0.14
SEARL-OCT SEARL-OCT 800 254.98 252.10 254.15 242.24 245.71 -9.27
SNGP-OCT SNGP-OCT 5335 73.59 73.49 73.50 69.92 69.92 -3.67
SSGC-OCT SSGC-OCT 909 21.23 21.40 21.40 20.17 20.20 -1.03
STCL-OCT STCL-OCT 759 17.33 16.65 17.10 16.33 16.42 -0.91
STPL-CDEC STPL-CDEC 0 15.29 0.00 15.44 0.00 15.44 0.15
STPL-CNOV STPL-CNOV 0 15.14 0.00 15.29 0.00 15.29 0.15
STPL-COCT STPL-COCT 0 14.96 0.00 15.10 0.00 15.10 0.14
STPL-OCT STPL-OCT 1373 14.85 14.71 15.25 14.21 15.05 0.20
TREET-CNOV TREET-CNOV 0 22.35 0.00 21.76 0.00 21.76 -0.59
TREET-COCT TREET-COCT 0 22.08 0.00 21.49 0.00 21.49 -0.59
TRG-CDEC TRG-CDEC 0 23.14 0.00 22.58 0.00 22.58 -0.56
TRG-CNOV TRG-CNOV 0 22.92 0.00 22.37 0.00 22.37 -0.55
TRG-COCT TRG-COCT 0 22.64 0.00 22.09 0.00 22.09 -0.55
TRG-OCT TRG-OCT 28470 22.67 22.49 22.85 21.54 22.00 -0.67
UBL-CDEC UBL-CDEC 0 140.60 0.00 140.51 0.00 140.51 -0.09
UBL-CNOV UBL-CNOV 0 139.25 0.00 139.15 0.00 139.15 -0.10
UBL-COCT UBL-COCT 0 137.56 0.00 137.46 0.00 137.46 -0.10
UBL-OCT UBL-OCT 122 137.14 136.01 137.00 133.55 136.00 -1.14
UNITY-OCT UNITY-OCT 12769 24.72 24.26 25.35 23.49 24.91 0.19

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