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

Karachi, July 12, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-JUL AICL-JUL 0 45.55 0.00 46.11 0.00 46.11 0.56
AKBL-CAUG AKBL-CAUG 0 21.03 0.00 22.06 0.00 22.06 1.03
AKBL-CJUL AKBL-CJUL 0 20.82 0.00 21.83 0.00 21.83 1.01
AKBL-CSEP AKBL-CSEP 0 21.21 0.00 22.24 0.00 22.24 1.03
AKBL-JUL AKBL-JUL 36 20.80 20.90 21.84 20.90 21.84 1.04
ASL-JUL ASL-JUL 403 14.71 14.60 15.10 14.45 15.03 0.32
ATRL-CAUG ATRL-CAUG 0 201.59 0.00 210.67 0.00 210.67 9.08
ATRL-CJUL ATRL-CJUL 0 199.51 0.00 208.49 0.00 208.49 8.98
ATRL-CSEP ATRL-CSEP 0 203.25 0.00 212.41 0.00 212.41 9.16
ATRL-JUL ATRL-JUL 2770 199.09 198.01 209.04 195.50 208.43 9.34
BAFL-CAUG BAFL-CAUG 0 53.53 0.00 53.93 0.00 53.93 0.40
BAFL-CJUL BAFL-CJUL 0 52.98 0.00 53.37 0.00 53.37 0.39
BAFL-CSEP BAFL-CSEP 0 53.97 0.00 54.38 0.00 54.38 0.41
BAFL-JUL BAFL-JUL 31 50.44 52.80 52.96 52.80 52.96 2.52
BAHL-JUL BAHL-JUL 0 77.50 0.00 78.36 0.00 78.36 0.86
BOP-CAUG BOP-CAUG 0 11.72 0.00 11.65 0.00 11.65 -0.07
BOP-CJUL BOP-CJUL 0 11.60 0.00 11.53 0.00 11.53 -0.07
BOP-CSEP BOP-CSEP 0 11.82 0.00 11.74 0.00 11.74 -0.08
BOP-JUL BOP-JUL 1653 11.60 11.40 11.66 11.30 11.52 -0.08
BYCO-CAUG BYCO-CAUG 0 11.36 0.00 11.41 0.00 11.41 0.05
BYCO-CSEP BYCO-CSEP 0 11.46 0.00 11.50 0.00 11.50 0.04
BYCO-JUL BYCO-JUL 219 11.27 11.10 11.35 11.10 11.30 0.03
CHCC-JUL CHCC-JUL 10 84.90 84.00 85.50 83.50 85.00 0.10
DGKC-CAUG DGKC-CAUG 0 99.94 0.00 98.88 0.00 98.88 -1.06
DGKC-CJUL DGKC-CJUL 0 98.91 0.00 97.86 0.00 97.86 -1.05
DGKC-CSEP DGKC-CSEP 0 100.76 0.00 99.70 0.00 99.70 -1.06
DGKC-JUL DGKC-JUL 4953 98.65 97.56 98.19 95.95 97.78 -0.87
DOL-JUL DOL-JUL 901 18.32 18.05 18.75 17.80 18.60 0.28
EFERT-CAUG EFERT-CAUG 0 75.22 0.00 77.70 0.00 77.70 2.48
EFERT-CJUL EFERT-CJUL 0 74.45 0.00 76.90 0.00 76.90 2.45
EFERT-CSEP EFERT-CSEP 0 75.84 0.00 78.35 0.00 78.35 2.51
EFERT-JUL EFERT-JUL 368 74.27 73.25 77.00 73.25 76.60 2.33
EFOODS-CAUG EFOODS-CAUG 0 81.66 0.00 82.59 0.00 82.59 0.93
EFOODS-CJUL EFOODS-CJUL 0 80.82 0.00 81.73 0.00 81.73 0.91
EFOODS-CSEP EFOODS-CSEP 0 82.33 0.00 83.27 0.00 83.27 0.94
EFOODS-JUL EFOODS-JUL 416 80.07 78.80 81.41 78.50 80.78 0.71
ENGRO-CAUG ENGRO-CAUG 0 311.47 0.00 318.49 0.00 318.49 7.02
ENGRO-CJUL ENGRO-CJUL 0 308.26 0.00 315.20 0.00 315.20 6.94
ENGRO-CSEP ENGRO-CSEP 0 314.03 0.00 321.12 0.00 321.12 7.09
ENGRO-JUL ENGRO-JUL 948 306.17 306.00 315.40 303.25 314.29 8.12
EPCL-JUL EPCL-JUL 5091 27.92 27.60 28.55 27.35 28.39 0.47
FCCL-CAUG FCCL-CAUG 0 21.33 0.00 20.90 0.00 20.90 -0.43
FCCL-CJUL FCCL-CJUL 0 21.11 0.00 20.69 0.00 20.69 -0.42
FCCL-CSEP FCCL-CSEP 0 21.50 0.00 21.08 0.00 21.08 -0.42
FCCL-JUL FCCL-JUL 988 21.03 20.80 21.06 20.56 20.75 -0.28
FFBL-CAUG FFBL-CAUG 0 35.57 0.00 36.10 0.00 36.10 0.53
FFBL-CJUL FFBL-CJUL 0 35.21 0.00 35.73 0.00 35.73 0.52
FFBL-CSEP FFBL-CSEP 0 35.87 0.00 36.40 0.00 36.40 0.53
FFBL-JUL FFBL-JUL 26 35.27 34.97 35.90 34.97 35.90 0.63
FFC-CAUG FFC-CAUG 0 96.33 0.00 99.19 0.00 99.19 2.86
FFC-CJUL FFC-CJUL 0 95.34 0.00 98.16 0.00 98.16 2.82
FFC-CSEP FFC-CSEP 0 97.13 0.00 100.01 0.00 100.01 2.88
FFC-JUL FFC-JUL 71 96.34 95.50 98.50 95.50 97.68 1.34
HBL-CAUG HBL-CAUG 0 161.05 0.00 162.30 0.00 162.30 1.25
HBL-CJUL HBL-CJUL 0 159.40 0.00 160.62 0.00 160.62 1.22
HBL-CSEP HBL-CSEP 0 162.38 0.00 163.64 0.00 163.64 1.26
HBL-JUL HBL-JUL 274 158.83 158.00 161.00 156.00 160.72 1.89
HMB-JUL HMB-JUL 4 40.72 0.00 40.72 40.72 40.72 0.00
HUBC-CAUG HUBC-CAUG 0 89.44 0.00 91.07 0.00 91.07 1.63
HUBC-CJUL HUBC-CJUL 0 88.52 0.00 90.13 0.00 90.13 1.61
HUBC-CSEP HUBC-CSEP 0 90.18 0.00 91.82 0.00 91.82 1.64
HUBC-JUL HUBC-JUL 20 88.92 90.00 90.00 89.00 89.75 0.83
INIL-JUL INIL-JUL 34 199.12 196.00 205.00 195.01 201.96 2.84
ISL-CAUG ISL-CAUG 0 90.91 0.00 91.64 0.00 91.64 0.73
ISL-CJUL ISL-CJUL 0 89.97 0.00 90.69 0.00 90.69 0.72
ISL-CSEP ISL-CSEP 0 91.66 0.00 92.39 0.00 92.39 0.73
ISL-JUL ISL-JUL 1999 90.27 88.50 92.15 87.76 90.66 0.39
KAPCO-CAUG KAPCO-CAUG 0 54.85 0.00 54.72 0.00 54.72 -0.13
KAPCO-CJUL KAPCO-CJUL 0 54.28 0.00 54.16 0.00 54.16 -0.12
KAPCO-CSEP KAPCO-CSEP 0 55.30 0.00 55.17 0.00 55.17 -0.13
KAPCO-JUL KAPCO-JUL 2 54.30 53.50 53.50 53.50 53.50 -0.80
KEL-CAUG KEL-CAUG 0 5.38 0.00 5.33 0.00 5.33 -0.05
KEL-CJUL KEL-CJUL 0 5.33 0.00 5.27 0.00 5.27 -0.06
KEL-CSEP KEL-CSEP 0 5.43 0.00 5.37 0.00 5.37 -0.06
KEL-JUL KEL-JUL 169 5.31 5.30 5.33 5.23 5.25 -0.06
LOADS-CAUG LOADS-CAUG 0 29.47 0.00 29.66 0.00 29.66 0.19
LOADS-CJUL LOADS-CJUL 0 29.17 0.00 29.35 0.00 29.35 0.18
LOADS-CSEP LOADS-CSEP 0 29.71 0.00 29.90 0.00 29.90 0.19
LOADS-JUL LOADS-JUL 22 29.15 28.95 29.00 28.20 29.00 -0.15
LOTCHEM-JUL LOTCHEM-JUL 1131 10.91 10.80 11.29 10.71 11.23 0.32
LUCK-CAUG LUCK-CAUG 0 487.66 0.00 487.77 0.00 487.77 0.11
LUCK-CJUL LUCK-CJUL 0 482.64 0.00 482.73 0.00 482.73 0.09
LUCK-CSEP LUCK-CSEP 0 491.68 0.00 491.80 0.00 491.80 0.12
LUCK-JUL LUCK-JUL 187 479.51 477.00 483.95 472.14 481.03 1.52
MCB-CAUG MCB-CAUG 0 194.79 0.00 197.16 0.00 197.16 2.37
MCB-CJUL MCB-CJUL 0 192.78 0.00 195.13 0.00 195.13 2.35
MCB-CSEP MCB-CSEP 0 196.40 0.00 198.79 0.00 198.79 2.39
MCB-JUL MCB-JUL 2 193.00 193.09 195.40 193.09 195.40 2.40
MLCF-CAUG MLCF-CAUG 0 43.73 0.00 43.72 0.00 43.72 -0.01
MLCF-CJUL MLCF-CJUL 0 43.28 0.00 43.27 0.00 43.27 -0.01
MLCF-CSEP MLCF-CSEP 0 44.09 0.00 44.08 0.00 44.08 -0.01
MLCF-JUL MLCF-JUL 1383 43.15 42.60 43.45 42.10 43.22 0.07
MUGHAL-CAUG MUGHAL-CAUG 0 51.95 0.00 52.52 0.00 52.52 0.57
MUGHAL-CJUL MUGHAL-CJUL 0 51.41 0.00 51.98 0.00 51.98 0.57
MUGHAL-CSEP MUGHAL-CSEP 0 52.37 0.00 52.95 0.00 52.95 0.58
MUGHAL-JUL MUGHAL-JUL 7 51.50 51.88 52.48 51.88 52.32 0.82
NBP-CAUG NBP-CAUG 0 48.61 0.00 49.30 0.00 49.30 0.69
NBP-CJUL NBP-CJUL 0 48.11 0.00 48.79 0.00 48.79 0.68
NBP-CSEP NBP-CSEP 0 49.01 0.00 49.71 0.00 49.71 0.70
NBP-JUL NBP-JUL 70 48.02 47.96 49.00 47.55 48.90 0.88
NCL-CAUG NCL-CAUG 0 44.42 0.00 45.70 0.00 45.70 1.28
NCL-CJUL NCL-CJUL 0 43.96 0.00 45.23 0.00 45.23 1.27
NCL-CSEP NCL-CSEP 0 44.79 0.00 46.08 0.00 46.08 1.29
NCL-JUL NCL-JUL 272 44.00 43.99 45.48 43.99 45.18 1.18
NML-CAUG NML-CAUG 0 131.55 0.00 131.99 0.00 131.99 0.44
NML-CJUL NML-CJUL 0 130.20 0.00 130.63 0.00 130.63 0.43
NML-CSEP NML-CSEP 0 132.64 0.00 133.08 0.00 133.08 0.44
NML-JUL NML-JUL 133 130.28 127.14 130.30 126.05 129.84 -0.44
OGDC-CAUG OGDC-CAUG 0 153.00 0.00 152.09 0.00 152.09 -0.91
OGDC-CJUL OGDC-CJUL 0 151.43 0.00 150.52 0.00 150.52 -0.91
OGDC-CSEP OGDC-CSEP 0 154.26 0.00 153.35 0.00 153.35 -0.91
OGDC-JUL OGDC-JUL 258 151.00 149.50 150.75 147.63 150.68 -0.32
PAEL-CAUG PAEL-CAUG 0 33.41 0.00 33.63 0.00 33.63 0.22
PAEL-CJUL PAEL-CJUL 0 33.07 0.00 33.28 0.00 33.28 0.21
PAEL-CSEP PAEL-CSEP 0 33.69 0.00 33.90 0.00 33.90 0.21
PAEL-JUL PAEL-JUL 5988 33.07 32.80 33.58 32.50 33.18 0.11
PIBTL-JUL PIBTL-JUL 1066 10.95 11.00 11.00 10.52 10.63 -0.32
PIOC-CSEP PIOC-CSEP 0 42.70 0.00 43.20 0.00 43.20 0.50
PIOC-JUL PIOC-JUL 51 42.01 41.36 42.59 41.35 42.47 0.46
POL-JUL POL-JUL 15 639.00 629.15 633.50 623.50 633.33 -5.67
POWER-CAUG POWER-CAUG 0 7.63 0.00 7.81 0.00 7.81 0.18
POWER-CJUL POWER-CJUL 0 7.55 0.00 7.73 0.00 7.73 0.18
POWER-CSEP POWER-CSEP 0 7.69 0.00 7.88 0.00 7.88 0.19
POWER-JUL POWER-JUL 2655 7.59 7.50 7.74 7.10 7.67 0.08
PPL-CAUG PPL-CAUG 0 211.50 0.00 211.12 0.00 211.12 -0.38
PPL-CJUL PPL-CJUL 0 209.32 0.00 208.93 0.00 208.93 -0.39
PPL-CSEP PPL-CSEP 0 213.24 0.00 212.86 0.00 212.86 -0.38
PPL-JUL PPL-JUL 14 207.74 206.30 208.73 206.30 208.00 0.26
PRL-CAUG PRL-CAUG 0 40.86 0.00 41.97 0.00 41.97 1.11
PRL-CJUL PRL-CJUL 0 40.43 0.00 41.53 0.00 41.53 1.10
PSO-CAUG PSO-CAUG 0 304.78 0.00 308.74 0.00 308.74 3.96
PSO-CJUL PSO-CJUL 0 301.65 0.00 305.55 0.00 305.55 3.90
PSO-CSEP PSO-CSEP 0 307.30 0.00 311.29 0.00 311.29 3.99
PSO-JUL PSO-JUL 682 301.67 299.00 309.00 297.15 306.86 5.19
PTC-JUL PTC-JUL 0 11.00 0.00 10.92 0.00 10.92 -0.08
SEARL-CAUG SEARL-CAUG 0 301.11 0.00 304.92 0.00 304.92 3.81
SEARL-CSEP SEARL-CSEP 0 303.59 0.00 307.45 0.00 307.45 3.86
SEARL-JUL SEARL-JUL 329 297.65 293.00 302.49 288.51 300.29 2.64
SNGP-JUL SNGP-JUL 692 88.26 87.76 89.50 86.00 88.73 0.47
SSGC-JUL SSGC-JUL 1218 28.77 28.35 29.40 28.15 29.22 0.45
STCL-JUL STCL-JUL 32 18.70 18.35 18.80 18.35 18.55 -0.15
STPL-CSEP STPL-CSEP 0 13.83 0.00 14.77 0.00 14.77 0.94
STPL-JUL STPL-JUL 1756 13.54 13.40 14.36 13.00 14.08 0.54
TREET-CAUG TREET-CAUG 0 32.02 0.00 31.28 0.00 31.28 -0.74
TREET-CJUL TREET-CJUL 0 31.69 0.00 30.96 0.00 30.96 -0.73
TREET-CSEP TREET-CSEP 0 32.28 0.00 31.54 0.00 31.54 -0.74
TREET-JUL TREET-JUL 176 31.75 31.30 31.30 30.26 31.05 -0.70
TRG-CAUG TRG-CAUG 0 26.43 0.00 26.68 0.00 26.68 0.25
TRG-CJUL TRG-CJUL 0 26.16 0.00 26.40 0.00 26.40 0.24
TRG-CSEP TRG-CSEP 0 26.65 0.00 26.90 0.00 26.90 0.25
TRG-JUL TRG-JUL 17569 26.17 25.82 26.75 25.62 26.46 0.29
UBL-CAUG UBL-CAUG 0 155.20 0.00 154.81 0.00 154.81 -0.39
UBL-CJUL UBL-CJUL 0 153.60 0.00 153.21 0.00 153.21 -0.39
UBL-CSEP UBL-CSEP 0 156.47 0.00 156.09 0.00 156.09 -0.38
UBL-JUL UBL-JUL 423 153.20 153.00 154.45 151.00 153.60 0.40
WTL-JUL WTL-JUL 0 1.76 0.00 1.74 0.00 1.74 -0.02

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