Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 12-06-2019

Karachi, June 12, 2019 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-JUN AICL-JUN 0 32.61 0.00 0.00 0.00 33.23 0.62
AKBL-JUN AKBL-JUN 0 20.75 0.00 0.00 0.00 20.96 0.21
ASL-JUN ASL-JUN 45 9.30 9.30 9.89 9.02 9.25 -0.05
ASTL-CAUG ASTL-CAUG 0 23.76 0.00 0.00 0.00 24.65 0.89
ASTL-CJUL ASTL-CJUL 0 23.40 0.00 0.00 0.00 24.26 0.86
ASTL-CJUN ASTL-CJUN 0 23.11 0.00 0.00 0.00 23.97 0.86
ASTL-JUN ASTL-JUN 32 22.66 23.50 23.78 23.20 23.67 1.01
ATRL-JUN ATRL-JUN 2022 84.25 84.00 87.50 84.00 85.85 1.60
BAFL-CAUG BAFL-CAUG 0 46.67 0.00 0.00 0.00 46.60 -0.07
BAFL-CJUL BAFL-CJUL 0 45.94 0.00 0.00 0.00 45.87 -0.07
BAFL-CJUN BAFL-CJUN 0 45.38 0.00 0.00 0.00 45.31 -0.07
BAFL-JUN BAFL-JUN 0 45.00 0.00 0.00 0.00 45.31 0.31
BAHL-CAUG BAHL-CAUG 0 82.94 0.00 0.00 0.00 83.19 0.25
BAHL-CJUL BAHL-CJUL 0 81.65 0.00 0.00 0.00 81.89 0.24
BAHL-CJUN BAHL-CJUN 0 80.66 0.00 0.00 0.00 80.90 0.24
BAHL-JUN BAHL-JUN 0 79.80 0.00 0.00 0.00 80.90 1.10
BOP-CAUG BOP-CAUG 0 10.37 0.00 0.00 0.00 10.15 -0.22
BOP-CJUL BOP-CJUL 0 10.21 0.00 0.00 0.00 9.99 -0.22
BOP-CJUN BOP-CJUN 0 10.09 0.00 0.00 0.00 9.87 -0.22
BOP-JUN BOP-JUN 10499 10.06 10.03 10.20 9.47 9.86 -0.20
BYCO-JUN BYCO-JUN 0 6.81 0.00 0.00 0.00 6.82 0.01
CHCC-JUN CHCC-JUN 629 30.91 31.95 32.45 30.51 32.20 1.29
DCR-JUN DCR-JUN 0 10.62 0.00 0.00 0.00 10.59 -0.03
DGKC-CAUG DGKC-CAUG 0 55.37 0.00 0.00 0.00 57.65 2.28
DGKC-CJUL DGKC-CJUL 0 54.51 0.00 0.00 0.00 56.75 2.24
DGKC-CJUN DGKC-CJUN 0 53.85 0.00 0.00 0.00 56.06 2.21
DGKC-JUN DGKC-JUN 8422 53.49 53.01 56.16 52.50 55.45 1.96
DOL-CAUG DOL-CAUG 0 15.04 0.00 0.00 0.00 15.61 0.57
DOL-CJUL DOL-CJUL 0 14.81 0.00 0.00 0.00 15.37 0.56
DOL-CJUN DOL-CJUN 0 14.63 0.00 0.00 0.00 15.18 0.55
DOL-JUN DOL-JUN 1156 14.54 14.84 15.49 14.45 15.11 0.57
EFERT-CAUG EFERT-CAUG 0 66.73 0.00 0.00 0.00 67.99 1.26
EFERT-CJUL EFERT-CJUL 0 65.69 0.00 0.00 0.00 66.93 1.24
EFERT-CJUN EFERT-CJUN 0 64.89 0.00 0.00 0.00 66.11 1.22
EFERT-JUN EFERT-JUN 95 64.52 65.50 65.99 63.55 65.73 1.21
EFOODS-CAUG EFOODS-CAUG 0 52.37 0.00 0.00 0.00 52.88 0.51
EFOODS-JUN EFOODS-JUN 58 50.22 51.00 52.50 50.11 50.86 0.64
ENGRO-CAUG ENGRO-CAUG 0 278.55 0.00 0.00 0.00 283.64 5.09
ENGRO-CJUL ENGRO-CJUL 0 274.22 0.00 0.00 0.00 279.23 5.01
ENGRO-CJUN ENGRO-CJUN 0 270.88 0.00 0.00 0.00 275.83 4.95
ENGRO-JUN ENGRO-JUN 214 269.43 272.00 275.00 270.10 274.30 4.87
EPCL-CAUG EPCL-CAUG 0 27.84 0.00 0.00 0.00 28.38 0.54
EPCL-CJUL EPCL-CJUL 0 27.41 0.00 0.00 0.00 27.94 0.53
EPCL-CJUN EPCL-CJUN 0 27.07 0.00 0.00 0.00 27.60 0.53
EPCL-JUN EPCL-JUN 2650 26.77 28.06 28.10 26.60 27.59 0.82
FABL-JUN FABL-JUN 0 22.19 0.00 0.00 0.00 22.01 -0.18
FCCL-CAUG FCCL-CAUG 0 15.14 0.00 0.00 0.00 15.78 0.64
FCCL-CJUL FCCL-CJUL 0 14.91 0.00 0.00 0.00 15.54 0.63
FCCL-CJUN FCCL-CJUN 0 14.73 0.00 0.00 0.00 15.35 0.62
FCCL-JUN FCCL-JUN 4657 14.50 14.25 15.49 14.25 15.18 0.68
FFBL-CAUG FFBL-CAUG 0 18.97 0.00 0.00 0.00 19.69 0.72
FFBL-CJUL FFBL-CJUL 0 18.68 0.00 0.00 0.00 19.38 0.70
FFBL-CJUN FFBL-CJUN 0 18.45 0.00 0.00 0.00 19.15 0.70
FFBL-JUN FFBL-JUN 1341 18.42 18.90 19.42 18.40 19.10 0.68
FFC-CAUG FFC-CAUG 0 99.17 0.00 0.00 0.00 101.43 2.26
FFC-CJUL FFC-CJUL 0 97.63 0.00 0.00 0.00 99.86 2.23
FFC-CJUN FFC-CJUN 0 96.44 0.00 0.00 0.00 98.64 2.20
FFC-JUN FFC-JUN 342 93.45 94.50 96.50 93.00 96.02 2.57
FFL-JUN FFL-JUN 3288 12.92 13.00 13.54 12.51 13.15 0.23
GATM-CAUG GATM-CAUG 0 43.54 0.00 0.00 0.00 43.84 0.30
GATM-CJUL GATM-CJUL 0 42.86 0.00 0.00 0.00 43.16 0.30
GATM-CJUN GATM-CJUN 0 42.34 0.00 0.00 0.00 42.63 0.29
GATM-JUN GATM-JUN 5 42.25 42.00 42.00 41.25 41.85 -0.40
HASCOL-JUN HASCOL-JUN 748 80.19 79.12 83.50 78.60 80.28 0.09
HBL-CAUG HBL-CAUG 0 127.26 0.00 0.00 0.00 129.72 2.46
HBL-CJUL HBL-CJUL 0 125.28 0.00 0.00 0.00 127.70 2.42
HBL-CJUN HBL-CJUN 0 123.75 0.00 0.00 0.00 126.15 2.40
HBL-JUN HBL-JUN 72 122.40 123.50 124.50 122.01 124.43 2.03
HMB-JUN HMB-JUN 0 38.14 0.00 0.00 0.00 37.58 -0.56
HUBC-CAUG HUBC-CAUG 0 80.12 0.00 0.00 0.00 78.39 -1.73
HUBC-CJUL HUBC-CJUL 0 78.88 0.00 0.00 0.00 77.17 -1.71
HUBC-CJUN HUBC-CJUN 0 77.92 0.00 0.00 0.00 76.23 -1.69
HUBC-JUN HUBC-JUN 106 78.46 77.50 78.01 75.25 76.04 -2.42
ISL-CAUG ISL-CAUG 0 40.84 0.00 0.00 0.00 42.32 1.48
ISL-CJUL ISL-CJUL 0 40.20 0.00 0.00 0.00 41.67 1.47
ISL-CJUN ISL-CJUN 0 39.71 0.00 0.00 0.00 41.16 1.45
ISL-JUN ISL-JUN 3518 39.53 40.00 41.50 39.05 41.02 1.49
KAPCO-CAUG KAPCO-CAUG 0 38.40 0.00 0.00 0.00 40.24 1.84
KAPCO-CJUL KAPCO-CJUL 0 37.80 0.00 0.00 0.00 39.61 1.81
KAPCO-CJUN KAPCO-CJUN 0 37.34 0.00 0.00 0.00 39.13 1.79
KAPCO-JUN KAPCO-JUN 13 38.21 38.21 39.25 38.21 38.81 0.60
KEL-CAUG KEL-CAUG 0 4.50 0.00 0.00 0.00 4.47 -0.03
KEL-CJUL KEL-CJUL 0 4.43 0.00 0.00 0.00 4.40 -0.03
KEL-CJUN KEL-CJUN 0 4.38 0.00 0.00 0.00 4.35 -0.03
KEL-JUN KEL-JUN 1307 4.37 4.45 4.50 4.28 4.34 -0.03
LOTCHEM-CAUG LOTCHEM-CAUG 0 15.36 0.00 0.00 0.00 15.70 0.34
LOTCHEM-CJUL LOTCHEM-CJUL 0 15.12 0.00 0.00 0.00 15.45 0.33
LOTCHEM-CJUN LOTCHEM-CJUN 0 14.94 0.00 0.00 0.00 15.27 0.33
LOTCHEM-JUN LOTCHEM-JUN 2552 14.87 15.29 15.45 15.00 15.22 0.35
LUCK-CAUG LUCK-CAUG 0 400.48 0.00 0.00 0.00 404.79 4.31
LUCK-CJUL LUCK-CJUL 0 394.26 0.00 0.00 0.00 398.50 4.24
LUCK-CJUN LUCK-CJUN 0 389.46 0.00 0.00 0.00 393.65 4.19
LUCK-JUN LUCK-JUN 2314 384.11 377.10 400.89 375.00 389.93 5.82
MCB-CAUG MCB-CAUG 0 181.84 0.00 0.00 0.00 183.01 1.17
MCB-CJUL MCB-CJUL 0 179.01 0.00 0.00 0.00 180.17 1.16
MCB-CJUN MCB-CJUN 0 176.83 0.00 0.00 0.00 177.97 1.14
MCB-JUN MCB-JUN 0 177.00 0.00 0.00 0.00 177.97 0.97
MEBL-CAUG MEBL-CAUG 0 92.75 0.00 0.00 0.00 90.05 -2.70
MEBL-JUN MEBL-JUN 0 90.19 0.00 0.00 0.00 87.57 -2.62
MLCF-CAUG MLCF-CAUG 0 22.88 0.00 0.00 0.00 23.87 0.99
MLCF-CJUL MLCF-CJUL 0 22.53 0.00 0.00 0.00 23.50 0.97
MLCF-CJUN MLCF-CJUN 0 22.25 0.00 0.00 0.00 23.21 0.96
MLCF-JUN MLCF-JUN 16028 22.18 22.30 23.28 22.00 23.11 0.93
MUGHAL-CAUG MUGHAL-CAUG 0 26.72 0.00 0.00 0.00 27.95 1.23
MUGHAL-CJUL MUGHAL-CJUL 0 26.31 0.00 0.00 0.00 27.52 1.21
MUGHAL-CJUN MUGHAL-CJUN 0 25.99 0.00 0.00 0.00 27.18 1.19
MUGHAL-JUN MUGHAL-JUN 223 26.00 26.74 27.30 26.00 27.18 1.18
NBP-CAUG NBP-CAUG 0 39.19 0.00 0.00 0.00 40.40 1.21
NBP-CJUL NBP-CJUL 0 38.58 0.00 0.00 0.00 39.77 1.19
NBP-CJUN NBP-CJUN 0 38.11 0.00 0.00 0.00 39.28 1.17
NBP-JUN NBP-JUN 426 38.92 38.11 39.35 38.10 39.14 0.22
NCL-CAUG NCL-CAUG 0 36.97 0.00 0.00 0.00 37.00 0.03
NCL-CJUL NCL-CJUL 0 36.40 0.00 0.00 0.00 36.43 0.03
NCL-CJUN NCL-CJUN 0 35.95 0.00 0.00 0.00 35.99 0.04
NCL-JUN NCL-JUN 634 35.87 36.00 36.50 35.25 35.93 0.06
NETSOL-JUN NETSOL-JUN 123 63.80 66.50 66.99 65.00 66.92 3.12
NML-CAUG NML-CAUG 0 100.48 0.00 0.00 0.00 100.83 0.35
NML-CJUL NML-CJUL 0 98.92 0.00 0.00 0.00 99.27 0.35
NML-CJUN NML-CJUN 0 97.72 0.00 0.00 0.00 98.06 0.34
NML-JUN NML-JUN 167 97.13 95.75 100.00 95.60 97.88 0.75
NRSL-JUN NRSL-JUN 132 5.70 6.10 6.10 6.00 6.00 0.30
OGDC-CAUG OGDC-CAUG 0 134.66 0.00 0.00 0.00 136.11 1.45
OGDC-CJUL OGDC-CJUL 0 132.57 0.00 0.00 0.00 133.99 1.42
OGDC-CJUN OGDC-CJUN 0 130.96 0.00 0.00 0.00 132.36 1.40
OGDC-JUN OGDC-JUN 631 130.30 129.50 132.35 129.50 131.49 1.19
PAEL-CAUG PAEL-CAUG 0 21.56 0.00 0.00 0.00 22.43 0.87
PAEL-CJUL PAEL-CJUL 0 21.22 0.00 0.00 0.00 22.08 0.86
PAEL-CJUN PAEL-CJUN 0 20.96 0.00 0.00 0.00 21.81 0.85
PAEL-JUN PAEL-JUN 5091 20.86 20.60 21.90 20.60 21.67 0.81
PIBTL-JUN PIBTL-JUN 1215 8.36 8.46 8.74 8.35 8.64 0.28
PIOC-CAUG PIOC-CAUG 0 22.79 0.00 0.00 0.00 23.68 0.89
PIOC-CJUL PIOC-CJUL 0 22.44 0.00 0.00 0.00 23.31 0.87
PIOC-CJUN PIOC-CJUN 0 22.16 0.00 0.00 0.00 23.03 0.87
PIOC-JUN PIOC-JUN 2570 21.95 21.75 23.04 21.75 22.90 0.95
POL-JUN POL-JUN 20 405.00 400.00 404.00 400.00 402.32 -2.68
POWER-CJUN POWER-CJUN 0 6.24 0.00 0.00 0.00 6.44 0.20
POWER-JUN POWER-JUN 183 6.23 6.70 6.70 6.40 6.41 0.18
PPL-CAUG PPL-CAUG 0 159.86 0.00 0.00 0.00 163.40 3.54
PPL-CJUL PPL-CJUL 0 157.37 0.00 0.00 0.00 160.86 3.49
PPL-CJUN PPL-CJUN 0 155.46 0.00 0.00 0.00 158.90 3.44
PPL-JUN PPL-JUN 590 154.81 155.87 159.00 154.00 158.31 3.50
PRL-CJUN PRL-CJUN 0 16.86 0.00 0.00 0.00 17.60 0.74
PRL-JUN PRL-JUN 34 16.70 17.40 17.50 17.00 17.40 0.70
PSO-CAUG PSO-CAUG 0 186.23 0.00 0.00 0.00 185.13 -1.10
PSO-CJUL PSO-CJUL 0 183.33 0.00 0.00 0.00 182.25 -1.08
PSO-CJUN PSO-CJUN 0 181.10 0.00 0.00 0.00 180.03 -1.07
PSO-JUN PSO-JUN 1626 178.14 181.90 183.00 173.70 178.39 0.25
PTC-JUN PTC-JUN 6 8.09 8.30 8.40 8.20 8.20 0.11
SEARL-CAUG SEARL-CAUG 0 153.14 0.00 0.00 0.00 160.72 7.58
SEARL-CJUL SEARL-CJUL 0 150.76 0.00 0.00 0.00 158.22 7.46
SEARL-CJUN SEARL-CJUN 0 148.92 0.00 0.00 0.00 156.30 7.38
SEARL-JUN SEARL-JUN 1400 147.35 152.50 154.71 151.00 154.71 7.36
SNGP-JUN SNGP-JUN 3331 70.45 70.11 73.00 70.11 72.32 1.87
SPL-JUN SPL-JUN 2 19.22 19.99 19.99 19.99 19.99 0.77
SSGC-JUN SSGC-JUN 1022 20.30 20.45 21.20 19.85 20.40 0.10
STCL-JUN STCL-JUN 252 10.36 10.50 11.30 9.50 10.82 0.46
STPL-CAUG STPL-CAUG 0 11.24 0.00 0.00 0.00 11.85 0.61
STPL-CJUL STPL-CJUL 0 11.07 0.00 0.00 0.00 11.67 0.60
STPL-CJUN STPL-CJUN 0 10.93 0.00 0.00 0.00 11.52 0.59
STPL-JUN STPL-JUN 253 10.79 11.10 11.54 11.00 11.40 0.61
TRG-CAUG TRG-CAUG 0 15.57 0.00 0.00 0.00 16.40 0.83
TRG-CJUL TRG-CJUL 0 15.33 0.00 0.00 0.00 16.15 0.82
TRG-CJUN TRG-CJUN 0 15.14 0.00 0.00 0.00 15.95 0.81
TRG-JUN TRG-JUN 13367 15.04 15.00 16.04 15.00 15.89 0.85
UBL-CAUG UBL-CAUG 0 160.26 0.00 0.00 0.00 160.39 0.13
UBL-CJUL UBL-CJUL 0 157.77 0.00 0.00 0.00 157.90 0.13
UBL-CJUN UBL-CJUN 0 155.85 0.00 0.00 0.00 155.97 0.12
UBL-JUN UBL-JUN 30 154.79 154.20 155.94 154.20 155.47 0.68
UNITY-JUN UNITY-JUN 9416 10.40 10.30 10.99 10.25 10.70 0.30

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

Leave a Reply