Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 16-05-2019

Karachi, May 16, 2019 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-MAY AICL-MAY 2 36.20 37.80 37.80 37.80 37.80 1.60
AKBL-MAY AKBL-MAY 0 20.20 0.00 0.00 0.00 19.99 -0.21
ASL-MAY ASL-MAY 210 8.50 8.20 8.30 8.20 8.23 -0.27
ASTL-CJUL ASTL-CJUL 0 24.26 0.00 0.00 0.00 23.32 -0.94
ASTL-CJUN ASTL-CJUN 0 24.00 0.00 0.00 0.00 23.06 -0.94
ASTL-MAY ASTL-MAY 107 24.00 23.25 23.25 22.80 22.80 -1.20
ATRL-CMAY ATRL-CMAY 0 84.69 0.00 0.00 0.00 80.36 -4.33
ATRL-MAY ATRL-MAY 1275 84.57 84.98 85.80 80.35 80.44 -4.13
BAFL-CJUL BAFL-CJUL 0 46.18 0.00 0.00 0.00 45.71 -0.47
BAFL-CJUN BAFL-CJUN 0 45.68 0.00 0.00 0.00 45.21 -0.47
BAFL-CMAY BAFL-CMAY 0 45.14 0.00 0.00 0.00 44.68 -0.46
BAFL-MAY BAFL-MAY 118 45.50 44.80 45.25 44.80 45.00 -0.50
BAHL-CJUL BAHL-CJUL 0 81.13 0.00 0.00 0.00 81.08 -0.05
BAHL-CJUN BAHL-CJUN 0 80.25 0.00 0.00 0.00 80.20 -0.05
BAHL-CMAY BAHL-CMAY 0 79.31 0.00 0.00 0.00 79.25 -0.06
BAHL-MAY BAHL-MAY 0 79.34 0.00 0.00 0.00 79.28 -0.06
BOP-CJUL BOP-CJUL 0 11.77 0.00 0.00 0.00 11.56 -0.21
BOP-CJUN BOP-CJUN 0 11.64 0.00 0.00 0.00 11.43 -0.21
BOP-CMAY BOP-CMAY 0 11.50 0.00 0.00 0.00 11.30 -0.20
BOP-MAY BOP-MAY 1863 11.50 11.37 11.48 11.00 11.32 -0.18
BYCO-MAY BYCO-MAY 99 6.71 6.77 6.77 6.42 6.63 -0.08
CHCC-MAY CHCC-MAY 78 37.33 36.80 36.80 35.47 35.47 -1.86
DCR-MAY DCR-MAY 0 10.98 0.00 0.00 0.00 11.06 0.08
DGKC-CJUL DGKC-CJUL 0 60.99 0.00 0.00 0.00 57.88 -3.11
DGKC-CJUN DGKC-CJUN 0 60.33 0.00 0.00 0.00 57.25 -3.08
DGKC-CMAY DGKC-CMAY 0 59.62 0.00 0.00 0.00 56.57 -3.05
DGKC-MAY DGKC-MAY 2303 59.54 59.00 59.25 56.57 56.70 -2.84
DOL-CJUL DOL-CJUL 0 15.73 0.00 0.00 0.00 14.69 -1.04
DOL-CJUN DOL-CJUN 0 15.56 0.00 0.00 0.00 14.53 -1.03
DOL-CMAY DOL-CMAY 0 15.38 0.00 0.00 0.00 14.35 -1.03
DOL-MAY DOL-MAY 1102 15.40 15.11 15.11 14.40 14.40 -1.00
EFERT-CJUL EFERT-CJUL 0 69.36 0.00 0.00 0.00 67.81 -1.55
EFERT-CJUN EFERT-CJUN 0 68.60 0.00 0.00 0.00 67.07 -1.53
EFERT-CMAY EFERT-CMAY 0 67.79 0.00 0.00 0.00 66.27 -1.52
EFERT-MAY EFERT-MAY 149 67.83 67.40 68.00 66.00 66.01 -1.82
EFOODS-MAY EFOODS-MAY 75 49.25 48.05 48.10 46.79 46.79 -2.46
ENGRO-CJUL ENGRO-CJUL 0 271.27 0.00 0.00 0.00 269.59 -1.68
ENGRO-CJUN ENGRO-CJUN 0 268.32 0.00 0.00 0.00 266.65 -1.67
ENGRO-CMAY ENGRO-CMAY 0 265.16 0.00 0.00 0.00 263.49 -1.67
ENGRO-MAY ENGRO-MAY 90 264.78 263.00 264.50 259.10 262.46 -2.32
EPCL-CJUL EPCL-CJUL 0 24.86 0.00 0.00 0.00 23.66 -1.20
EPCL-CJUN EPCL-CJUN 0 24.59 0.00 0.00 0.00 23.40 -1.19
EPCL-CMAY EPCL-CMAY 0 24.30 0.00 0.00 0.00 23.12 -1.18
EPCL-MAY EPCL-MAY 1499 23.98 23.75 24.01 22.79 22.93 -1.05
FABL-MAY FABL-MAY 0 21.40 0.00 0.00 0.00 21.43 0.03
FATIMA-MAY FATIMA-MAY 0 26.19 0.00 0.00 0.00 25.71 -0.48
FCCL-CJUL FCCL-CJUL 0 17.37 0.00 0.00 0.00 16.68 -0.69
FCCL-CJUN FCCL-CJUN 0 17.18 0.00 0.00 0.00 16.50 -0.68
FCCL-CMAY FCCL-CMAY 0 16.98 0.00 0.00 0.00 16.30 -0.68
FCCL-MAY FCCL-MAY 873 16.82 16.75 16.75 16.00 16.15 -0.67
FFBL-CJUL FFBL-CJUL 0 23.18 0.00 0.00 0.00 22.00 -1.18
FFBL-CJUN FFBL-CJUN 0 22.93 0.00 0.00 0.00 21.76 -1.17
FFBL-CMAY FFBL-CMAY 0 22.66 0.00 0.00 0.00 21.50 -1.16
FFBL-MAY FFBL-MAY 22 22.74 22.50 22.50 21.70 21.76 -0.98
FFC-CJUL FFC-CJUL 0 94.98 0.00 0.00 0.00 94.14 -0.84
FFC-CJUN FFC-CJUN 0 93.95 0.00 0.00 0.00 93.11 -0.84
FFC-CMAY FFC-CMAY 0 92.84 0.00 0.00 0.00 92.01 -0.83
FFC-MAY FFC-MAY 66 97.60 93.00 93.90 92.72 92.86 -4.74
FFL-MAY FFL-MAY 1836 13.66 13.75 13.85 12.66 12.66 -1.00
GATM-CJUL GATM-CJUL 0 51.52 0.00 0.00 0.00 51.37 -0.15
GATM-CJUN GATM-CJUN 0 50.96 0.00 0.00 0.00 50.81 -0.15
GATM-CMAY GATM-CMAY 0 50.36 0.00 0.00 0.00 50.21 -0.15
GATM-MAY GATM-MAY 1 50.50 50.00 50.00 50.00 50.00 -0.50
HASCOL-MAY HASCOL-MAY 385 71.35 71.49 72.30 67.79 68.25 -3.10
HBL-CJUL HBL-CJUL 0 125.96 0.00 0.00 0.00 123.30 -2.66
HBL-CJUN HBL-CJUN 0 124.59 0.00 0.00 0.00 121.95 -2.64
HBL-CMAY HBL-CMAY 0 123.12 0.00 0.00 0.00 120.51 -2.61
HBL-MAY HBL-MAY 79 123.33 120.50 121.23 118.00 120.94 -2.39
HMB-MAY HMB-MAY 0 38.79 0.00 0.00 0.00 37.23 -1.56
HUBC-CJUL HUBC-CJUL 0 76.37 0.00 0.00 0.00 77.72 1.35
HUBC-CJUN HUBC-CJUN 0 75.54 0.00 0.00 0.00 76.87 1.33
HUBC-CMAY HUBC-CMAY 0 74.65 0.00 0.00 0.00 75.96 1.31
HUBC-MAY HUBC-MAY 109 74.11 73.00 75.50 73.00 75.45 1.34
ISL-CJUL ISL-CJUL 0 40.77 0.00 0.00 0.00 38.69 -2.08
ISL-CJUN ISL-CJUN 0 40.33 0.00 0.00 0.00 38.27 -2.06
ISL-CMAY ISL-CMAY 0 39.85 0.00 0.00 0.00 37.82 -2.03
ISL-MAY ISL-MAY 1261 39.62 39.51 39.80 37.64 37.64 -1.98
KAPCO-CJUL KAPCO-CJUL 0 39.07 0.00 0.00 0.00 38.87 -0.20
KAPCO-CJUN KAPCO-CJUN 0 38.64 0.00 0.00 0.00 38.45 -0.19
KAPCO-MAY KAPCO-MAY 3 38.20 37.80 38.00 37.70 37.70 -0.50
KEL-CJUL KEL-CJUL 0 4.35 0.00 0.00 0.00 4.12 -0.23
KEL-CJUN KEL-CJUN 0 4.30 0.00 0.00 0.00 4.07 -0.23
KEL-CMAY KEL-CMAY 0 4.25 0.00 0.00 0.00 4.02 -0.23
KEL-MAY KEL-MAY 4412 4.23 4.35 4.35 3.97 4.00 -0.23
LOTCHEM-CJUL LOTCHEM-CJUL 0 15.15 0.00 0.00 0.00 14.65 -0.50
LOTCHEM-CJUN LOTCHEM-CJUN 0 14.98 0.00 0.00 0.00 14.49 -0.49
LOTCHEM-CMAY LOTCHEM-CMAY 0 14.80 0.00 0.00 0.00 14.32 -0.48
LOTCHEM-MAY LOTCHEM-MAY 1770 14.74 14.55 14.70 14.25 14.31 -0.43
LUCK-CJUL LUCK-CJUL 0 370.97 0.00 0.00 0.00 361.15 -9.82
LUCK-CJUN LUCK-CJUN 0 366.94 0.00 0.00 0.00 357.21 -9.73
LUCK-CMAY LUCK-CMAY 0 362.61 0.00 0.00 0.00 352.98 -9.63
LUCK-MAY LUCK-MAY 1248 355.55 353.00 354.05 342.11 345.82 -9.73
MCB-CJUL MCB-CJUL 0 183.68 0.00 0.00 0.00 180.97 -2.71
MCB-CJUN MCB-CJUN 0 181.68 0.00 0.00 0.00 178.99 -2.69
MCB-CMAY MCB-CMAY 0 179.54 0.00 0.00 0.00 176.87 -2.67
MCB-MAYB MCB-MAYB 0 179.61 0.00 0.00 0.00 176.95 -2.66
MEBL-MAYB MEBL-MAYB 0 85.59 0.00 0.00 0.00 84.66 -0.93
MLCF-CJUL MLCF-CJUL 0 21.98 0.00 0.00 0.00 20.86 -1.12
MLCF-CJUN MLCF-CJUN 0 21.74 0.00 0.00 0.00 20.63 -1.11
MLCF-CMAY MLCF-CMAY 0 21.48 0.00 0.00 0.00 20.39 -1.09
MLCF-MAY MLCF-MAY 5503 21.48 21.40 21.40 20.41 20.41 -1.07
MUGHAL-CJUL MUGHAL-CJUL 0 28.64 0.00 0.00 0.00 27.18 -1.46
MUGHAL-CJUN MUGHAL-CJUN 0 28.33 0.00 0.00 0.00 26.88 -1.45
MUGHAL-MAY MUGHAL-MAY 717 28.01 29.25 29.25 26.61 26.62 -1.39
NBP-CJUL NBP-CJUL 0 38.54 0.00 0.00 0.00 38.28 -0.26
NBP-CJUN NBP-CJUN 0 38.12 0.00 0.00 0.00 37.86 -0.26
NBP-CMAY NBP-CMAY 0 37.67 0.00 0.00 0.00 37.42 -0.25
NBP-MAY NBP-MAY 203 38.37 38.00 39.30 36.75 37.91 -0.46
NCL-CJUL NCL-CJUL 0 42.76 0.00 0.00 0.00 40.83 -1.93
NCL-CJUN NCL-CJUN 0 42.29 0.00 0.00 0.00 40.39 -1.90
NCL-CMAY NCL-CMAY 0 41.79 0.00 0.00 0.00 39.91 -1.88
NCL-MAY NCL-MAY 202 41.97 41.45 41.45 39.88 39.90 -2.07
NETSOL-MAY NETSOL-MAY 103 58.57 57.80 58.52 55.66 56.78 -1.79
NML-CJUL NML-CJUL 0 113.49 0.00 0.00 0.00 112.92 -0.57
NML-CJUN NML-CJUN 0 112.25 0.00 0.00 0.00 111.69 -0.56
NML-CMAY NML-CMAY 0 110.93 0.00 0.00 0.00 110.37 -0.56
NML-MAY NML-MAY 30 109.86 110.00 110.01 108.50 109.35 -0.51
NRSL-MAY NRSL-MAY 142 5.50 5.15 5.15 5.05 5.06 -0.44
OGDC-CJUL OGDC-CJUL 0 140.87 0.00 0.00 0.00 139.28 -1.59
OGDC-CJUN OGDC-CJUN 0 139.34 0.00 0.00 0.00 137.76 -1.58
OGDC-CMAY OGDC-CMAY 0 137.69 0.00 0.00 0.00 136.13 -1.56
OGDC-MAY OGDC-MAY 1163 137.69 138.00 138.00 134.00 135.88 -1.81
PAEL-CJUL PAEL-CJUL 0 21.81 0.00 0.00 0.00 20.77 -1.04
PAEL-CJUN PAEL-CJUN 0 21.57 0.00 0.00 0.00 20.54 -1.03
PAEL-CMAY PAEL-CMAY 0 21.32 0.00 0.00 0.00 20.30 -1.02
PAEL-MAY PAEL-MAY 12012 21.25 21.15 21.29 20.19 20.27 -0.98
PIBTL-MAY PIBTL-MAY 3775 8.79 8.70 8.70 8.03 8.08 -0.71
PIOC-CJUL PIOC-CJUL 0 21.59 0.00 0.00 0.00 20.50 -1.09
PIOC-CJUN PIOC-CJUN 0 21.36 0.00 0.00 0.00 20.28 -1.08
PIOC-CMAY PIOC-CMAY 0 21.11 0.00 0.00 0.00 20.04 -1.07
PIOC-MAY PIOC-MAY 1442 21.22 21.21 21.22 20.16 20.16 -1.06
POL-MAY POL-MAY 39 399.00 400.05 418.95 395.65 418.48 19.48
POWER-CJUN POWER-CJUN 0 6.72 0.00 0.00 0.00 6.33 -0.39
POWER-CMAY POWER-CMAY 0 6.64 0.00 0.00 0.00 6.26 -0.38
POWER-MAY POWER-MAY 465 6.61 6.44 6.44 6.00 6.24 -0.37
PPL-CJUL PPL-CJUL 0 172.12 0.00 0.00 0.00 175.46 3.34
PPL-CJUN PPL-CJUN 0 170.25 0.00 0.00 0.00 173.55 3.30
PPL-CMAY PPL-CMAY 0 168.24 0.00 0.00 0.00 171.49 3.25
PPL-MAY PPL-MAY 629 167.56 173.00 173.49 165.10 170.66 3.10
PRL-CJUN PRL-CJUN 0 16.38 0.00 0.00 0.00 15.34 -1.04
PRL-CMAY PRL-CMAY 0 16.18 0.00 0.00 0.00 15.16 -1.02
PRL-MAY PRL-MAY 28 16.26 15.70 15.70 15.26 15.26 -1.00
PSO-CJUL PSO-CJUL 0 171.10 0.00 0.00 0.00 164.60 -6.50
PSO-CJUN PSO-CJUN 0 169.24 0.00 0.00 0.00 162.81 -6.43
PSO-CMAY PSO-CMAY 0 167.24 0.00 0.00 0.00 160.88 -6.36
PSO-MAY PSO-MAY 612 164.76 164.50 164.50 156.53 157.24 -7.52
PTC-MAY PTC-MAY 81 8.57 9.00 9.57 8.00 8.07 -0.50
SEARL-CJUL SEARL-CJUL 0 140.43 0.00 0.00 0.00 133.55 -6.88
SEARL-CJUN SEARL-CJUN 0 138.90 0.00 0.00 0.00 132.09 -6.81
SEARL-MAY SEARL-MAY 3304 136.73 143.56 143.56 129.90 130.40 -6.33
SNGP-MAYB SNGP-MAYB 2718 60.83 60.90 60.90 57.79 57.84 -2.99
SPL-MAY SPL-MAY 29 18.74 18.74 18.74 17.74 17.74 -1.00
SSGC-MAY SSGC-MAY 1295 17.23 17.60 17.71 16.23 16.24 -0.99
STCL-MAY STCL-MAY 284 10.31 9.62 9.78 9.31 9.58 -0.73
STPL-CJUL STPL-CJUL 0 12.75 0.00 0.00 0.00 11.71 -1.04
STPL-CJUN STPL-CJUN 0 12.62 0.00 0.00 0.00 11.58 -1.04
STPL-CMAY STPL-CMAY 0 12.47 0.00 0.00 0.00 11.45 -1.02
STPL-MAY STPL-MAY 100 12.51 12.10 12.10 11.51 11.51 -1.00
TRG-CJUL TRG-CJUL 0 18.12 0.00 0.00 0.00 17.07 -1.05
TRG-CJUN TRG-CJUN 0 17.93 0.00 0.00 0.00 16.89 -1.04
TRG-CMAY TRG-CMAY 0 17.71 0.00 0.00 0.00 16.69 -1.02
TRG-MAY TRG-MAY 8139 17.63 17.50 17.65 16.63 16.63 -1.00
UBL-CJUL UBL-CJUL 0 151.72 0.00 0.00 0.00 149.87 -1.85
UBL-CJUN UBL-CJUN 0 150.07 0.00 0.00 0.00 148.23 -1.84
UBL-CMAY UBL-CMAY 0 148.30 0.00 0.00 0.00 146.48 -1.82
UBL-MAY UBL-MAY 87 147.75 146.05 147.50 144.50 146.00 -1.75
UNITY-MAY UNITY-MAY 7384 10.21 10.15 10.15 9.21 9.28 -0.93

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