Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 11-10-2018

Karachi, October 11, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-OCT AICL-OCT 0 41.23 0.00 40.29 0.00 40.29 -0.94
AKBL-CDEC AKBL-CDEC 0 23.44 0.00 23.12 0.00 23.12 -0.32
AKBL-CNOV AKBL-CNOV 0 23.21 0.00 22.90 0.00 22.90 -0.31
AKBL-COCT AKBL-COCT 0 22.93 0.00 22.62 0.00 22.62 -0.31
AKBL-OCT AKBL-OCT 0 22.94 0.00 22.63 0.00 22.63 -0.31
ASL-OCT ASL-OCT 181 10.96 10.70 10.90 10.70 10.82 -0.14
ATRL-CDEC ATRL-CDEC 0 131.91 0.00 134.05 0.00 134.05 2.14
ATRL-CNOV ATRL-CNOV 0 130.63 0.00 132.76 0.00 132.76 2.13
ATRL-COCT ATRL-COCT 0 129.04 0.00 131.15 0.00 131.15 2.11
ATRL-OCT ATRL-OCT 3301 128.21 127.00 132.70 126.00 130.48 2.27
BAFL-CDEC BAFL-CDEC 0 50.40 0.00 50.08 0.00 50.08 -0.32
BAFL-CNOV BAFL-CNOV 0 49.91 0.00 49.60 0.00 49.60 -0.31
BAFL-COCT BAFL-COCT 0 49.31 0.00 49.00 0.00 49.00 -0.31
BAFL-OCT BAFL-OCT 6 49.32 48.82 49.00 48.82 48.97 -0.35
BAHL-CDEC BAHL-CDEC 0 80.32 0.00 81.12 0.00 81.12 0.80
BAHL-CNOV BAHL-CNOV 0 79.54 0.00 80.34 0.00 80.34 0.80
BAHL-OCT BAHL-OCT 0 78.60 0.00 79.40 0.00 79.40 0.80
BOP-CDEC BOP-CDEC 0 10.64 0.00 10.42 0.00 10.42 -0.22
BOP-CNOV BOP-CNOV 0 10.54 0.00 10.32 0.00 10.32 -0.22
BOP-COCT BOP-COCT 0 10.41 0.00 10.19 0.00 10.19 -0.22
BOP-OCT BOP-OCT 1376 10.37 10.30 10.50 10.11 10.17 -0.20
BYCO-CDEC BYCO-CDEC 0 8.65 0.00 8.33 0.00 8.33 -0.32
BYCO-CNOV BYCO-CNOV 0 8.57 0.00 8.25 0.00 8.25 -0.32
BYCO-COCT BYCO-COCT 0 8.46 0.00 8.15 0.00 8.15 -0.31
BYCO-OCT BYCO-OCT 375 8.47 8.30 8.58 8.07 8.12 -0.35
CHCC-OCT CHCC-OCT 21 62.99 62.50 63.60 61.00 63.09 0.10
DCR-OCT DCR-OCT 0 12.26 0.00 12.66 0.00 12.66 0.40
DGKC-CDEC DGKC-CDEC 0 88.46 0.00 87.73 0.00 87.73 -0.73
DGKC-CNOV DGKC-CNOV 0 87.61 0.00 86.89 0.00 86.89 -0.72
DGKC-COCT DGKC-COCT 0 86.54 0.00 85.83 0.00 85.83 -0.71
DGKC-OCT DGKC-OCT 7688 82.12 81.45 85.30 80.40 81.69 -0.43
DOL-CDEC DOL-CDEC 0 29.42 0.00 28.40 0.00 28.40 -1.02
DOL-CNOV DOL-CNOV 0 29.14 0.00 28.13 0.00 28.13 -1.01
DOL-OCT DOL-OCT 4303 28.70 28.00 28.95 27.52 27.79 -0.91
EFERT-CDEC EFERT-CDEC 0 75.55 0.00 75.22 0.00 75.22 -0.33
EFERT-CNOV EFERT-CNOV 0 74.82 0.00 74.50 0.00 74.50 -0.32
EFERT-COCT EFERT-COCT 0 73.91 0.00 73.59 0.00 73.59 -0.32
EFERT-OCT EFERT-OCT 9 73.92 74.19 74.19 73.00 73.50 -0.42
EFOODS-CDEC EFOODS-CDEC 0 79.21 0.00 78.26 0.00 78.26 -0.95
EFOODS-CNOV EFOODS-CNOV 0 78.45 0.00 77.51 0.00 77.51 -0.94
EFOODS-COCT EFOODS-COCT 0 77.49 0.00 76.57 0.00 76.57 -0.92
EFOODS-OCT EFOODS-OCT 32 77.49 76.49 77.00 76.10 76.37 -1.12
ENGRO-CDEC ENGRO-CDEC 0 319.20 0.00 315.99 0.00 315.99 -3.21
ENGRO-CNOV ENGRO-CNOV 0 316.12 0.00 312.96 0.00 312.96 -3.16
ENGRO-COCT ENGRO-COCT 0 312.27 0.00 309.16 0.00 309.16 -3.11
ENGRO-OCT ENGRO-OCT 203 311.33 309.00 310.18 305.05 306.27 -5.06
EPCL-CDEC EPCL-CDEC 0 31.23 0.00 30.93 0.00 30.93 -0.30
EPCL-CNOV EPCL-CNOV 0 30.93 0.00 30.63 0.00 30.63 -0.30
EPCL-OCT EPCL-OCT 6428 30.54 30.11 31.14 29.92 30.12 -0.42
FABL-CDEC FABL-CDEC 0 25.73 0.00 25.29 0.00 25.29 -0.44
FABL-OCT FABL-OCT 12 25.20 25.21 25.21 24.71 24.71 -0.49
FATIMA-OCT FATIMA-OCT 0 37.33 0.00 37.18 0.00 37.18 -0.15
FCCL-CDEC FCCL-CDEC 0 21.16 0.00 20.82 0.00 20.82 -0.34
FCCL-CNOV FCCL-CNOV 0 20.96 0.00 20.62 0.00 20.62 -0.34
FCCL-COCT FCCL-COCT 0 20.70 0.00 20.37 0.00 20.37 -0.33
FCCL-OCT FCCL-OCT 2215 20.70 20.40 21.05 20.13 20.25 -0.45
FFBL-CDEC FFBL-CDEC 0 34.37 0.00 33.98 0.00 33.98 -0.39
FFBL-CNOV FFBL-CNOV 0 34.04 0.00 33.65 0.00 33.65 -0.39
FFBL-COCT FFBL-COCT 0 33.62 0.00 33.24 0.00 33.24 -0.38
FFBL-OCT FFBL-OCT 27 33.40 33.00 33.25 32.70 33.20 -0.20
FFC-CDEC FFC-CDEC 0 97.86 0.00 96.52 0.00 96.52 -1.34
FFC-CNOV FFC-CNOV 0 96.91 0.00 95.59 0.00 95.59 -1.32
FFC-COCT FFC-COCT 0 95.73 0.00 94.43 0.00 94.43 -1.30
FFC-OCT FFC-OCT 12 94.00 94.00 94.00 93.75 93.75 -0.25
FFL-OCT FFL-OCT 7053 27.37 26.90 27.80 26.01 26.32 -1.05
GATM-CDEC GATM-CDEC 0 50.40 0.00 49.51 0.00 49.51 -0.89
GATM-OCT GATM-OCT 0 46.82 0.00 48.45 0.00 45.95 -0.87
HBL-CDEC HBL-CDEC 0 141.79 0.00 137.50 0.00 137.50 -4.29
HBL-CNOV HBL-CNOV 0 140.42 0.00 136.18 0.00 136.18 -4.24
HBL-COCT HBL-COCT 0 138.71 0.00 134.53 0.00 134.53 -4.18
HBL-OCT HBL-OCT 125 138.03 137.20 137.20 134.50 134.52 -3.51
HMB-OCT HMB-OCT 0 46.93 0.00 48.67 0.00 48.67 1.74
HUBC-CDEC HUBC-CDEC 0 90.15 0.00 88.90 0.00 88.90 -1.25
HUBC-CNOV HUBC-CNOV 0 89.28 0.00 88.05 0.00 88.05 -1.23
HUBC-COCT HUBC-COCT 0 88.19 0.00 86.98 0.00 86.98 -1.21
HUBC-OCT HUBC-OCT 9 87.63 86.35 86.49 86.35 86.46 -1.17
ISL-CDEC ISL-CDEC 0 90.60 0.00 86.16 0.00 86.16 -4.44
ISL-CNOV ISL-CNOV 0 89.72 0.00 85.33 0.00 85.33 -4.39
ISL-COCT ISL-COCT 0 88.63 0.00 84.29 0.00 84.29 -4.34
ISL-OCT ISL-OCT 2374 88.22 87.82 88.15 83.81 84.18 -4.04
KAPCO-CNOV KAPCO-CNOV 0 56.50 0.00 56.92 0.00 56.92 0.42
KAPCO-COCT KAPCO-COCT 0 55.81 0.00 56.23 0.00 56.23 0.42
KAPCO-OCT KAPCO-OCT 0 51.03 0.00 56.25 0.00 51.45 0.42
KEL-CDEC KEL-CDEC 0 5.00 0.00 5.25 0.00 5.25 0.25
KEL-CNOV KEL-CNOV 0 4.95 0.00 5.20 0.00 5.20 0.25
KEL-COCT KEL-COCT 0 4.89 0.00 5.14 0.00 5.14 0.25
KEL-OCT KEL-OCT 9788 4.78 4.85 5.19 4.82 5.10 0.32
LOADS-CNOV LOADS-CNOV 0 20.71 0.00 21.22 0.00 21.22 0.51
LOADS-COCT LOADS-COCT 0 20.46 0.00 20.96 0.00 20.96 0.50
LOTCHEM-CDEC LOTCDEC-CDEC 0 13.16 0.00 13.07 0.00 13.07 -0.09
LOTCHEM-CNOV LOTCHEM-CNOV 0 13.04 0.00 12.94 0.00 12.94 -0.10
LOTCHEM-OCT LOTCHEM-OCT 1783 12.88 12.61 12.95 12.60 12.70 -0.18
LUCK-OCT LUCK-OCT 948 470.73 462.01 468.00 447.22 449.02 -21.71
MCB-CDEC MCB-CDEC 0 201.25 0.00 198.06 0.00 198.06 -3.19
MCB-CNOV MCB-CNOV 0 199.31 0.00 196.15 0.00 196.15 -3.16
MCB-COCT MCB-COCT 0 196.88 0.00 193.77 0.00 193.77 -3.11
MCB-OCT MCB-OCT 1 193.00 194.00 194.00 194.00 194.00 1.00
MLCF-CDEC MLCF-CDEC 0 40.29 0.00 39.35 0.00 39.35 -0.94
MLCF-CNOV MLCF-CNOV 0 39.90 0.00 38.97 0.00 38.97 -0.93
MLCF-COCT MLCF-COCT 0 39.42 0.00 38.50 0.00 38.50 -0.92
MLCF-OCT MLCF-OCT 3282 38.50 37.50 39.10 37.11 37.46 -1.04
MUGHAL-CDEC MUGHAL-CDEC 0 46.57 0.00 45.35 0.00 45.35 -1.22
MUGHAL-OCT MUGHAL-OCT 4 42.50 43.40 43.40 43.00 43.00 0.50
NBP-CDEC NBP-CDEC 0 48.54 0.00 47.81 0.00 47.81 -0.73
NBP-CNOV NBP-CNOV 0 48.07 0.00 47.35 0.00 47.35 -0.72
NBP-COCT NBP-COCT 0 47.48 0.00 46.78 0.00 46.78 -0.70
NBP-OCT NBP-OCT 383 47.37 47.10 47.73 46.50 46.95 -0.42
NCL-CDEC NCL-CDEC 0 53.44 0.00 52.44 0.00 52.44 -1.00
NCL-CNOV NCL-CNOV 0 52.93 0.00 51.93 0.00 51.93 -1.00
NCL-COCT NCL-COCT 0 52.28 0.00 51.30 0.00 51.30 -0.98
NCL-OCT NCL-OCT 1414 51.87 51.51 51.90 51.00 51.00 -0.87
NCL-OCTB NCL-OCTB 1325 48.56 48.10 48.40 47.40 47.50 -1.06
NML-CDEC NML-CDEC 0 135.78 0.00 132.76 0.00 132.76 -3.02
NML-CNOV NML-CNOV 0 134.47 0.00 131.48 0.00 131.48 -2.99
NML-COCT NML-COCT 0 132.84 0.00 129.89 0.00 129.89 -2.95
NML-OCT NML-OCT 70 132.13 134.00 131.01 129.50 129.67 -2.46
NML-OCTB NML-OCTB 27 127.00 127.48 127.48 126.00 126.73 -0.27
OGDC-CDEC OGDC-CDEC 0 156.91 0.00 155.50 0.00 155.50 -1.41
OGDC-CNOV OGDC-CNOV 0 155.39 0.00 154.01 0.00 154.01 -1.38
OGDC-COCT OGDC-COCT 0 153.50 0.00 152.14 0.00 152.14 -1.36
OGDC-OCT OGDC-OCT 105 150.80 148.75 149.75 148.50 149.51 -1.29
PAEL-CDEC PAEL-CDEC 0 26.00 0.00 25.89 0.00 25.89 -0.11
PAEL-CNOV PAEL-CNOV 0 25.75 0.00 25.65 0.00 25.65 -0.10
PAEL-COCT PAEL-COCT 0 25.43 0.00 25.33 0.00 25.33 -0.10
PAEL-OCT PAEL-OCT 9692 25.43 25.00 26.09 24.81 25.24 -0.19
PIBTL-OCT PIBTL-OCT 357 9.25 9.23 9.31 9.05 9.07 -0.18
PIOC-CDEC PIOC-CDEC 0 40.96 0.00 40.96 0.00 40.96 0.00
PIOC-CNOV PIOC-CNOV 0 40.56 0.00 40.57 0.00 40.57 0.01
PIOC-COCT PIOC-COCT 0 40.07 0.00 40.08 0.00 40.08 0.01
PIOC-OCT PIOC-OCT 560 40.08 39.01 40.90 39.00 40.00 -0.08
POL-OCT POL-OCT 14 550.00 536.00 542.30 536.00 539.50 -10.50
POWER-CDEC POWER-CDEC 0 7.00 0.00 7.12 0.00 7.12 0.12
POWER-CNOV POWER-CNOV 0 6.94 0.00 7.05 0.00 7.05 0.11
POWER-COCT POWER-COCT 0 6.85 0.00 6.96 0.00 6.96 0.11
POWER-OCT POWER-OCT 670 6.83 6.90 7.00 6.85 6.98 0.15
PPL-CDEC PPL-CDEC 0 217.35 0.00 215.71 0.00 15.71 -1.64
PPL-CNOV PPL-CNOV 0 215.26 0.00 213.64 0.00 213.64 -1.62
PPL-COCT PPL-COCT 0 212.63 0.00 211.05 0.00 11.05 -1.58
PPL-OCT PPL-OCT 9 183.30 183.00 183.00 181.50 181.76 -1.54
PRL-CDEC PRL-CDEC 0 27.54 0.00 27.64 0.00 27.64 0.10
PRL-OCT PRL-OCT 119 26.86 26.94 27.79 26.85 27.16 0.30
PSO-CDEC PSO-CDEC 0 242.74 0.00 240.88 0.00 240.88 -1.86
PSO-CNOV PSO-CNOV 0 240.40 0.00 238.56 0.00 238.56 -1.84
PSO-COCT PSO-COCT 0 237.47 0.00 235.67 0.00 235.67 -1.80
PSO-OCT PSO-OCT 547 236.77 231.50 238.50 231.50 234.09 -2.68
PTC-OCT PTC-OCT 3 9.75 9.76 9.76 9.70 9.70 -0.05
SEARL-OCT SEARL-OCT 276 268.49 263.00 273.00 257.00 260.24 -8.25
SNGP-OCT SNGP-OCT 811 79.68 78.21 79.00 77.00 77.44 -2.24
SSGC-OCT SSGC-OCT 648 23.16 22.80 23.05 22.20 22.33 -0.83
STCL-OCT STCL-OCT 339 18.21 17.52 18.25 17.51 18.08 -0.13
STPL-CDEC STPL-CDEC 0 15.87 0.00 15.77 0.00 15.77 -0.10
STPL-CNOV STPL-CNOV 0 15.71 0.00 15.62 0.00 15.62 -0.09
STPL-COCT STPL-COCT 0 15.52 0.00 15.43 0.00 15.43 -0.09
STPL-OCT STPL-OCT 284 15.48 15.35 15.89 15.25 15.37 -0.11
TREET-CNOV TREET-CNOV 0 22.95 0.00 22.91 0.00 22.91 -0.04
TREET-COCT TREET-COCT 0 22.67 0.00 22.63 0.00 22.63 -0.04
TRG-CDEC TRG-CDEC 0 25.25 0.00 24.36 0.00 24.36 -0.89
TRG-CNOV TRG-CNOV 0 25.00 0.00 24.13 0.00 24.13 -0.87
TRG-COCT TRG-COCT 0 24.70 0.00 23.84 0.00 23.84 -0.86
TRG-OCT TRG-OCT 22019 24.59 24.15 25.38 23.43 23.86 -0.73
UBL-CDEC UBL-CDEC 0 145.75 0.00 143.37 0.00 143.37 -2.38
UBL-CNOV UBL-CNOV 0 144.34 0.00 141.99 0.00 141.99 -2.35
UBL-COCT UBL-COCT 0 142.58 0.00 140.27 0.00 140.27 -2.31
UBL-OCT UBL-OCT 49 142.32 139.60 140.89 139.60 139.66 -2.66
UNITY-OCT UNITY-OCT 11710 26.23 25.72 27.30 25.60 26.02 -0.21

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