Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 10-08-2018

Karachi, August 10, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-JUL AICL-JUL 0 49.64 0.00 49.34 0.00 49.34 -0.30
AKBL-CAUG AKBL-CAUG 0 22.42 0.00 22.50 0.00 22.50 0.08
AKBL-CJUL AKBL-CJUL 0 22.18 0.00 22.27 0.00 22.27 0.09
AKBL-CSEP AKBL-CSEP 0 22.60 0.00 22.69 0.00 22.69 0.09
AKBL-JUL AKBL-JUL 0 22.19 0.00 22.27 0.00 22.27 0.08
ASL-JUL ASL-JUL 255 15.96 15.85 16.00 15.69 15.71 -0.25
ATRL-CAUG ATRL-CAUG 0 215.86 0.00 215.09 0.00 215.09 -0.77
ATRL-CJUL ATRL-CJUL 0 213.62 0.00 212.86 0.00 212.86 -0.76
ATRL-CSEP ATRL-CSEP 0 217.65 0.00 216.88 0.00 216.88 -0.77
ATRL-JUL ATRL-JUL 956 213.29 211.01 215.90 210.00 212.47 -0.82
BAFL-CAUG BAFL-CAUG 0 53.02 0.00 52.73 0.00 52.73 -0.29
BAFL-CJUL BAFL-CJUL 0 52.47 0.00 52.18 0.00 52.18 -0.29
BAFL-CSEP BAFL-CSEP 0 53.46 0.00 53.17 0.00 53.17 -0.29
BAFL-JUL BAFL-JUL 0 52.19 0.00 52.20 0.00 52.20 0.01
BAHL-JUL BAHL-JUL 0 79.15 0.00 78.75 0.00 78.75 -0.40
BOP-CAUG BOP-CAUG 0 12.30 0.00 12.30 0.00 12.30 0.00
BOP-CJUL BOP-CJUL 0 12.17 0.00 12.17 0.00 12.17 0.00
BOP-CSEP BOP-CSEP 0 12.40 0.00 12.40 0.00 12.40 0.00
BOP-JUL BOP-JUL 1113 12.17 12.25 12.30 12.11 12.15 -0.02
BYCO-CAUG BYCO-CAUG 0 12.58 0.00 12.71 0.00 12.71 0.13
BYCO-CSEP BYCO-CSEP 0 12.68 0.00 12.81 0.00 12.81 0.13
BYCO-JUL BYCO-JUL 775 12.42 12.38 12.70 12.38 12.57 0.15
CHCC-JUL CHCC-JUL 148 92.80 91.00 92.89 89.99 91.05 -1.75
DGKC-CAUG DGKC-CAUG 0 114.23 0.00 114.67 0.00 114.67 0.44
DGKC-CJUL DGKC-CJUL 0 113.04 0.00 113.48 0.00 113.48 0.44
DGKC-CSEP DGKC-CSEP 0 115.18 0.00 115.63 0.00 115.63 0.45
DGKC-JUL DGKC-JUL 4801 112.91 112.02 114.45 111.00 113.05 0.14
DOL-JUL DOL-JUL 987 19.80 19.55 20.65 19.54 20.50 0.70
EFERT-CAUG EFERT-CAUG 0 78.13 0.00 77.98 0.00 77.98 -0.15
EFERT-CJUL EFERT-CJUL 0 77.32 0.00 77.17 0.00 77.17 -0.15
EFERT-CSEP EFERT-CSEP 0 78.78 0.00 78.63 0.00 78.63 -0.15
EFERT-JUL EFERT-JUL 54 76.99 76.80 76.99 76.15 76.86 -0.13
EFOODS-CAUG EFOODS-CAUG 0 91.28 0.00 89.69 0.00 89.69 -1.59
EFOODS-CJUL EFOODS-CJUL 0 90.33 0.00 88.76 0.00 88.76 -1.57
EFOODS-CSEP EFOODS-CSEP 0 92.04 0.00 90.43 0.00 90.43 -1.61
EFOODS-JUL EFOODS-JUL 199 89.78 89.15 89.79 87.98 88.20 -1.58
ENGRO-CAUG ENGRO-CAUG 0 320.07 0.00 320.74 0.00 320.74 0.67
ENGRO-CJUL ENGRO-CJUL 0 316.75 0.00 317.41 0.00 317.41 0.66
ENGRO-CSEP ENGRO-CSEP 0 322.73 0.00 323.41 0.00 323.41 0.68
ENGRO-JUL ENGRO-JUL 33 315.61 315.15 317.69 314.02 315.91 0.30
EPCL-JUL EPCL-JUL 5964 30.01 29.71 31.15 29.71 30.92 0.91
FCCL-CAUG FCCL-CAUG 0 23.74 0.00 24.00 0.00 24.00 0.26
FCCL-CJUL FCCL-CJUL 0 23.49 0.00 23.75 0.00 23.75 0.26
FCCL-CSEP FCCL-CSEP 0 23.94 0.00 24.20 0.00 24.20 0.26
FCCL-JUL FCCL-JUL 3359 23.42 23.45 24.05 23.35 23.70 0.28
FFBL-CAUG FFBL-CAUG 0 38.92 0.00 38.92 0.00 38.92 0.00
FFBL-CJUL FFBL-CJUL 0 38.52 0.00 38.52 0.00 38.52 0.00
FFBL-CSEP FFBL-CSEP 0 39.25 0.00 39.25 0.00 39.25 0.00
FFBL-JUL FFBL-JUL 69 38.50 38.60 38.60 38.50 38.50 0.00
FFC-CAUG FFC-CAUG 0 100.64 0.00 100.54 0.00 100.54 -0.10
FFC-CJUL FFC-CJUL 0 99.60 0.00 99.50 0.00 99.50 -0.10
FFC-CSEP FFC-CSEP 0 101.48 0.00 101.38 0.00 101.38 -0.10
FFC-JUL FFC-JUL 0 99.55 0.00 99.53 0.00 99.53 -0.02
HBL-CAUG HBL-CAUG 0 171.70 0.00 170.13 0.00 170.13 -1.57
HBL-CJUL HBL-CJUL 0 169.91 0.00 168.36 0.00 168.36 -1.55
HBL-CSEP HBL-CSEP 0 173.12 0.00 171.54 0.00 171.54 -1.58
HBL-JUL HBL-JUL 36 169.56 169.50 169.50 167.50 168.27 -1.29
HMB-JUL HMB-JUL 0 42.86 0.00 43.84 0.00 43.84 0.98
HUBC-CAUG HUBC-CAUG 0 93.38 0.00 91.87 0.00 91.87 -1.51
HUBC-CJUL HUBC-CJUL 0 92.41 0.00 90.91 0.00 90.91 -1.50
HUBC-CSEP HUBC-CSEP 0 94.16 0.00 92.63 0.00 92.63 -1.53
HUBC-JUL HUBC-JUL 14 92.44 91.66 92.00 91.00 91.56 -0.88
INIL-JUL INIL-JUL 32 228.62 218.63 227.00 218.63 225.50 -3.12
ISL-CAUG ISL-CAUG 0 102.37 0.00 100.76 0.00 100.76 -1.61
ISL-CJUL ISL-CJUL 0 101.31 0.00 99.72 0.00 99.72 -1.59
ISL-CSEP ISL-CSEP 0 103.22 0.00 101.60 0.00 101.60 -1.62
ISL-JUL ISL-JUL 1312 101.21 100.45 101.00 99.12 99.44 -1.77
KAPCO-CAUG KAPCO-CAUG 0 54.49 0.00 54.13 0.00 54.13 -0.36
KAPCO-CJUL KAPCO-CJUL 0 53.92 0.00 53.57 0.00 53.57 -0.35
KAPCO-CSEP KAPCO-CSEP 0 54.94 0.00 54.58 0.00 54.58 -0.36
KAPCO-JUL KAPCO-JUL 0 53.94 0.00 53.59 0.00 53.59 -0.35
KEL-CAUG KEL-CAUG 0 5.60 0.00 5.54 0.00 5.54 -0.06
KEL-CJUL KEL-CJUL 0 5.54 0.00 5.48 0.00 5.48 -0.06
KEL-CSEP KEL-CSEP 0 5.65 0.00 5.58 0.00 5.58 -0.07
KEL-JUL KEL-JUL 245 5.52 5.78 5.78 5.45 5.45 -0.07
LOADS-CAUG LOADS-CAUG 0 31.73 0.00 31.57 0.00 31.57 -0.16
LOADS-CJUL LOADS-CJUL 0 31.40 0.00 31.24 0.00 31.24 -0.16
LOADS-CSEP LOADS-CSEP 0 32.00 0.00 31.83 0.00 31.83 -0.17
LOADS-JUL LOADS-JUL 10 31.79 31.49 31.49 31.30 31.30 -0.49
LOTCHEM-JUL LOTCHEM-JUL 3726 11.91 11.90 12.08 11.70 11.72 -0.19
LUCK-CAUG LUCK-CAUG 0 503.24 0.00 503.36 0.00 503.36 0.12
LUCK-CJUL LUCK-CJUL 0 498.01 0.00 498.14 0.00 498.14 0.13
LUCK-CSEP LUCK-CSEP 0 507.42 0.00 507.55 0.00 507.55 0.13
LUCK-JUL LUCK-JUL 234 496.77 492.65 504.00 490.60 496.92 0.15
MCB-CAUG MCB-CAUG 0 203.88 0.00 203.43 0.00 203.43 -0.45
MCB-CJUL MCB-CJUL 0 201.76 0.00 201.32 0.00 201.32 -0.44
MCB-CSEP MCB-CSEP 0 205.57 0.00 205.12 0.00 205.12 -0.45
MCB-JUL MCB-JUL 0 199.50 0.00 201.38 0.0 201.38 1.88
MLCF-CAUG MLCF-CAUG 0 51.61 0.00 52.11 0.00 52.11 0.50
MLCF-CJUL MLCF-CJUL 0 51.08 0.00 51.57 0.00 51.57 0.49
MLCF-CSEP MLCF-CSEP 0 52.04 0.00 52.54 0.00 52.54 0.50
MLCF-JUL MLCF-JUL 4268 50.96 50.90 53.00 50.75 51.49 0.53
MUGHAL-CAUG MUGHAL-CAUG 0 60.48 0.00 58.79 0.00 58.79 -1.69
MUGHAL-CJUL MUGHAL-CJUL 0 59.86 0.00 58.18 0.00 58.18 -1.68
MUGHAL-CSEP MUGHAL-CSEP 0 60.99 0.00 59.28 0.00 59.28 -1.71
MUGHAL-JUL MUGHAL-JUL 5 60.00 59.50 59.50 58.00 58.03 -1.97
NBP-CAUG NBP-CAUG 0 48.86 0.00 49.01 0.00 49.01 0.15
NBP-CJUL NBP-CJUL 0 48.36 0.00 48.50 0.00 48.50 0.14
NBP-CSEP NBP-CSEP 0 49.27 0.00 49.42 0.00 49.42 0.15
NBP-JUL NBP-JUL 110 48.00 48.34 48.50 47.60 48.50 0.50
NCL-CAUG NCL-CAUG 0 47.75 0.00 48.22 0.00 48.22 0.47
NCL-CJUL NCL-CJUL 0 47.26 0.00 47.72 0.00 47.72 0.46
NCL-CSEP NCL-CSEP 0 48.15 0.00 48.62 0.00 48.62 0.47
NCL-JUL NCL-JUL 24 47.02 47.00 47.40 47.00 47.37 0.35
NML-CAUG NML-CAUG 0 141.73 0.00 140.22 0.00 140.22 -1.51
NML-CJUL NML-CJUL 0 140.25 0.00 138.76 0.00 138.76 -1.49
NML-CSEP NML-CSEP 0 142.90 0.00 141.38 0.00 141.38 -1.52
NML-JUL NML-JUL 48 139.93 138.20 139.00 137.56 138.32 -1.61
OGDC-CAUG OGDC-CAUG 0 157.81 0.00 157.94 0.00 157.94 0.13
OGDC-CJUL OGDC-CJUL 0 156.17 0.00 156.30 0.00 156.30 0.13
OGDC-CSEP OGDC-CSEP 0 159.12 0.00 159.26 0.00 159.26 0.14
OGDC-JUL OGDC-JUL 16 155.78 155.00 156.90 155.00 156.10 0.32
PAEL-CAUG PAEL-CAUG 0 37.38 0.00 36.92 0.00 36.92 -0.46
PAEL-CJUL PAEL-CJUL 0 36.99 0.00 36.53 0.00 36.53 -0.46
PAEL-CSEP PAEL-CSEP 0 37.69 0.00 37.22 0.00 37.22 -0.47
PAEL-JUL PAEL-JUL 8926 36.87 36.87 37.06 36.31 36.46 -0.41
PIBTL-JUL PIBTL-JUL 698 11.45 11.49 11.49 11.25 11.30 -0.15
PIOC-CSEP PIOC-CSEP 0 46.52 0.00 47.39 0.00 47.39 0.87
PIOC-JUL PIOC-JUL 127 45.54 45.54 47.00 45.50 46.69 1.15
POL-JUL POL-JUL 6 666.00 668.00 670.00 63.00 663.01 -2.99
POWER-CAUG POWER-CAUG 0 8.55 0.00 8.59 0.00 8.59 0.04
POWER-CJUL POWER-CJUL 0 8.47 0.00 8.50 0.00 8.50 0.03
POWER-CSEP POWER-CSEP 0 8.63 0.00 8.66 0.00 8.66 0.03
POWER-JUL POWER-JUL 49 8.48 8.47 8.56 8.45 8.54 0.06
PPL-CAUG PPL-CAUG 0 217.90 0.00 215.05 0.00 215.05 -2.85
PPL-CJUL PPL-CJUL 0 215.64 0.00 212.82 0.00 212.82 -2.82
PPL-CSEP PPL-CSEP 0 219.71 0.00 216.84 0.00 216.84 -2.87
PPL-JUL PPL-JUL 7 214.63 214.63 214.63 212.00 212.01 -2.62
PRL-CAUG PRL-CAUG 0 37.11 0.00 38.95 0.00 38.95 1.84
PRL-CJUL PRL-CJUL 0 36.73 0.00 38.55 0.00 38.55 1.82
PSO-CAUG PSO-CAUG 0 324.66 0.00 320.94 0.00 320.94 -3.72
PSO-CJUL PSO-CJUL 0 321.28 0.00 317.60 0.00 317.60 -3.68
PSO-CSEP PSO-CSEP 0 327.35 0.00 323.60 0.00 323.60 -3.75
PSO-JUL PSO-JUL 173 321.19 320.98 320.98 316.01 316.67 -4.52
PTC-JUL PTC-JUL 0 11.28 0.00 11.34 0.00 11.34 0.06
SEARL-CAUG SEARL-CAUG 0 340.50 0.00 333.77 0.00 333.77 -6.73
SEARL-CSEP SEARL-CSEP 0 343.33 0.00 336.55 0.00 336.55 -6.78
SEARL-JUL SEARL-JUL 181 336.11 334.50 334.99 328.10 329.43 -6.68
SNGP-JUL SNGP-JUL 208 98.29 97.94 99.45 96.75 97.33 -0.96
SSGC-JUL SSGC-JUL 757 32.94 32.65 33.55 32.65 33.05 0.11
STCL-JUL STCL-JUL 2 20.94 21.04 21.04 21.01 21.01 0.07
STPL-CSEP STPL-CSEP 0 14.95 0.00 15.29 0.00 15.29 0.34
STPL-JUL STPL-JUL 4743 13.93 13.75 14.15 13.50 13.97 0.04
TREET-CAUG TREET-CAUG 0 34.89 0.00 35.20 0.00 35.20 0.31
TREET-CJUL TREET-CJUL 0 34.53 0.00 34.83 0.00 34.83 0.30
TREET-CSEP TREET-CSEP 0 35.18 0.00 35.49 0.00 35.49 0.31
TREET-JUL TREET-JUL 23 34.55 34.40 34.99 34.40 34.95 0.40
TRG-CAUG TRG-CAUG 0 29.48 0.00 29.30 0.00 29.30 -0.18
TRG-CJUL TRG-CJUL 0 29.18 0.00 29.00 0.00 29.00 -0.18
TRG-CSEP TRG-CSEP 0 29.73 0.00 29.55 0.00 29.55 -0.18
TRG-JUL TRG-JUL 6975 29.09 28.96 29.20 28.79 28.97 -0.12
UBL-CAUG UBL-CAUG 0 170.28 0.00 167.78 0.00 167.78 -2.50
UBL-CJUL UBL-CJUL 0 168.51 0.00 166.03 0.00 166.03 -2.48
UBL-CSEP UBL-CSEP 0 171.70 0.00 169.17 0.00 169.17 -2.53
UBL-JUL UBL-JUL 67 168.39 168.00 168.00 165.00 165.56 -2.83
WTL-JUL WTL-JUL 27 1.94 1.90 1.95 1.89 1.94 0.00

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