Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 31-01-2019

Karachi, January 31, 2019 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-FEB AICL-FEB 0 45.44 0.00 45.09 0.00 45.09 -0.35
AKBL-FEB AKBL-FEB 21 24.39 24.08 24.08 24.00 24.01 -0.38
ASL-FEB ASL-FEB 136 11.10 11.06 11.21 11.00 11.18 0.08
ATRL-CAPR ATRL-CAPR 0 145.14 0.00 146.90 0.00 146.90 1.76
ATRL-CFEB ATRL-CFEB 0 141.66 0.00 143.37 0.00 143.37 1.71
ATRL-CMAR ATRL-CMAR 0 143.59 0.00 145.33 0.00 145.33 1.74
ATRL-FEB ATRL-FEB 2321 140.73 141.50 143.25 139.55 142.64 1.91
BAFL-CAPR BAFL-CAPR 0 49.55 0.00 50.52 0.00 50.52 0.97
BAFL-CFEB BAFL-CFEB 0 48.36 0.00 49.30 0.00 49.30 0.94
BAFL-CMAR BAFL-CMAR 0 49.02 0.00 49.98 0.00 49.98 0.96
BAFL-FEB BAFL-FEB 2 48.38 48.10 48.10 48.10 48.10 -0.28
BAHL-CFEB BAHL-CFEB 0 79.81 0.00 80.61 0.00 80.61 0.80
BAHL-FEB BAHL-FEB 0 79.84 0.00 80.64 0.00 80.64 0.80
BOP-CAPR BOP-CAPR 0 13.64 0.00 13.69 0.00 13.69 0.05
BOP-CFEB BOP-CFEB 0 13.31 0.00 13.36 0.00 13.36 0.05
BOP-CMAR BOP-CMAR 0 13.50 0.00 13.54 0.00 13.54 0.04
BOP-FEB BOP-FEB 2304 13.27 13.27 13.41 13.27 13.33 0.06
BYCO-CFEB BYCO-CFEB 0 9.69 0.00 10.60 0.00 10.60 0.91
BYCO-CMAR BYCO-CMAR 0 9.82 0.00 10.74 0.00 10.74 0.92
BYCO-FEB BYCO-FEB 1550 9.63 9.60 10.62 9.60 10.50 0.87
CHCC-FEB CHCC-FEB 32 68.75 68.64 69.00 68.50 68.79 0.04
DCR-FEB DCR-FEB 0 11.61 0.00 11.93 0.00 11.60 -0.01
DGKC-CAPR DGKC-CAPR 0 86.87 0.00 88.54 0.00 88.54 1.67
DGKC-CFEB DGKC-CFEB 0 84.78 0.00 86.41 0.00 86.41 1.63
DGKC-CMAR DGKC-CMAR 0 85.94 0.00 87.59 0.00 87.59 1.65
DGKC-FEB DGKC-FEB 2355 84.59 84.40 86.59 84.10 86.24 1.65
DOL-CAPR DOL-CAPR 0 28.17 0.00 28.89 0.00 28.89 0.72
DOL-CFEB DOL-CFEB 0 27.50 0.00 28.19 0.00 28.19 0.69
DOL-CMAR DOL-CMAR 0 27.87 0.00 28.58 0.00 28.58 0.71
DOL-FEB DOL-FEB 3420 27.36 27.30 28.34 27.30 28.10 0.74
EFERT-CAPR EFERT-CAPR 0 78.22 0.00 78.43 0.00 78.43 0.21
EFERT-CFEB EFERT-CFEB 0 76.35 0.00 76.55 0.00 76.55 0.20
EFERT-CMAR EFERT-CMAR 0 77.39 0.00 77.60 0.00 77.60 0.21
EFERT-FEB EFERT-FEB 88 75.96 76.00 76.50 75.00 76.13 0.17
EFOODS-CFEB EFOODS-CFEB 0 84.79 0.00 86.25 0.00 86.25 1.46
EFOODS-FEB EFOODS-FEB 243 84.60 84.99 87.24 84.99 86.18 1.58
ENGRO-CAPR ENGRO-CAPR 0 347.91 0.00 346.46 0.00 346.46 -1.45
ENGRO-CFEB ENGRO-CFEB 0 339.55 0.00 338.13 0.00 338.13 -1.42
ENGRO-CMAR ENGRO-CMAR 0 344.19 0.00 342.75 0.00 342.75 -1.44
ENGRO-FEB ENGRO-FEB 243 338.80 338.45 340.00 336.00 337.37 -1.43
EPCL-CAPR EPCL-CAPR 0 41.28 0.00 41.55 0.00 41.55 0.27
EPCL-CFEB EPCL-CFEB 0 40.29 0.00 40.55 0.00 40.55 0.26
EPCL-CMAR EPCL-CMAR 0 40.84 0.00 41.11 0.00 41.11 0.27
EPCL-FEB EPCL-FEB 11679 40.19 40.30 40.99 39.66 40.37 0.18
FABL-FEB FABL-FEB 0 24.20 0.00 24.63 0.00 24.63 0.43
FATIMA-FEB FATIMA-FEB 0 34.23 0.00 34.29 0.00 34.29 0.06
FCCL-CAPR FCCL-CAPR 0 21.78 0.00 21.84 0.00 21.84 0.06
FCCL-CFEB FCCL-CFEB 0 21.26 0.00 21.32 0.00 21.32 0.06
FCCL-CMAR FCCL-CMAR 0 21.55 0.00 21.61 0.00 21.61 0.06
FCCL-FEB FCCL-FEB 555 21.19 21.10 21.39 21.10 21.23 0.04
FFBL-CAPR FFBL-CAPR 0 42.53 0.00 42.61 0.00 42.61 0.08
FFBL-CFEB FFBL-CFEB 0 41.51 0.00 41.58 0.00 41.58 0.07
FFBL-CMAR FFBL-CMAR 0 42.08 0.00 42.15 0.00 42.15 0.07
FFBL-FEB FFBL-FEB 389 41.15 41.25 41.74 40.80 41.48 0.33
FFC-CAPR FFC-CAPR 0 109.15 0.00 110.32 0.00 110.32 1.17
FFC-CFEB FFC-CFEB 0 106.53 0.00 107.66 0.00 107.66 1.13
FFC-CMAR FFC-CMAR 0 107.98 0.00 109.14 0.00 109.14 1.16
FFC-FEB FFC-FEB 359 105.97 106.36 107.54 105.02 107.29 1.32
FFL-FEB FFL-FEB 3659 33.74 33.70 34.10 33.41 33.61 -0.13
GATM-CAPR GATM-CAPR 0 54.66 0.00 55.00 0.00 55.00 0.34
GATM-CFEB GATM-CFEB 0 53.35 0.00 53.68 0.00 53.68 0.33
GATM-CMAR GATM-CMAR 0 54.08 0.00 54.42 0.00 54.42 0.34
GATM-FEB GATM-FEB 0 53.25 0.00 53.70 0.00 53.70 0.45
HBL-CAPR HBL-CAPR 0 154.19 0.00 153.81 0.00 153.81 -0.38
HBL-CFEB HBL-CFEB 0 150.49 0.00 150.11 0.00 150.11 -0.38
HBL-CMAR HBL-CMAR 0 152.55 0.00 152.17 0.00 152.17 -0.38
HBL-FEB HBL-FEB 109 150.35 150.00 151.00 149.00 149.42 -0.93
HMB-FEB HMB-FEB 0 45.00 0.00 44.89 0.00 44.89 -0.11
HUBC-CAPR HUBC-CAPR 0 96.18 0.00 96.10 0.00 96.10 -0.08
HUBC-CFEB HUBC-CFEB 0 93.87 0.00 93.79 0.00 93.79 -0.08
HUBC-CMAR HUBC-CMAR 0 95.15 0.00 95.07 0.00 95.07 -0.08
HUBC-FEB HUBC-FEB 0 93.18 0.00 93.83 0.00 93.83 0.65
ISL-CAPR ISL-CAPR 0 71.47 0.00 71.73 0.00 71.73 0.26
ISL-CFEB ISL-CFEB 0 69.75 0.00 70.00 0.00 70.00 0.25
ISL-CMAR ISL-CMAR 0 70.71 0.00 70.96 0.00 70.96 0.25
ISL-FEB ISL-FEB 661 69.70 69.64 70.39 69.64 69.90 0.20
KAPCO-FEB KAPCO-FEB 8 50.03 50.72 51.05 50.72 50.90 0.87
KEL-CAPR KEL-CAPR 0 6.58 0.00 6.61 0.00 6.61 0.03
KEL-CFEB KEL-CFEB 0 6.42 0.00 6.45 0.00 6.45 0.03
KEL-CMAR KEL-CMAR 0 6.51 0.00 6.54 0.00 6.54 0.03
KEL-FEB KEL-FEB 643 6.40 6.40 6.47 6.40 6.45 0.05
LOTCHEM-CAPR LOTCHEM-CAPR 0 17.36 0.00 17.47 0.00 17.47 0.11
LOTCHEM-CFEB LOTCHEM-CFEB 0 16.94 0.00 17.05 0.00 17.05 0.11
LOTCHEM-CMAR LOTCHEM-CMAR 0 17.17 0.00 17.28 0.00 17.28 0.11
LOTCHEM-FEB LOTCHEM-FEB 2200 16.88 16.90 17.17 16.82 17.00 0.12
LUCK-CAPR LUCK-CAPR 0 483.87 0.00 484.81 0.00 484.81 0.94
LUCK-CFEB LUCK-CFEB 0 472.25 0.00 473.16 0.00 473.16 0.91
LUCK-CMAR LUCK-CMAR 0 478.70 0.00 479.63 0.00 479.63 0.93
LUCK-FEB LUCK-FEB 477 470.97 471.30 475.00 466.10 471.70 0.73
MCB-CAPR MCB-CAPR 0 216.10 0.00 214.71 0.00 214.71 -1.39
MCB-CFEB MCB-CFEB 0 210.91 0.00 209.55 0.00 209.55 -1.36
MCB-CMAR MCB-CMAR 0 213.79 0.00 212.42 0.00 212.42 -1.37
MCB-FEB MCB-FEB 3 209.00 209.00 209.00 209.00 209.00 0.00
MLCF-CAPR MLCF-CAPR 0 45.55 0.00 45.87 0.00 45.87 0.32
MLCF-CFEB MLCF-CFEB 0 44.46 0.00 44.77 0.00 44.77 0.31
MLCF-CMAR MLCF-CMAR 0 45.06 0.00 45.38 0.00 45.38 0.32
MLCF-FEB MLCF-FEB 973 44.33 44.40 45.04 44.10 44.69 0.36
NBP-CAPR NBP-CAPR 0 48.44 0.00 48.53 0.00 48.53 0.09
NBP-CFEB NBP-CFEB 0 47.27 0.00 47.36 0.00 47.36 0.09
NBP-CMAR NBP-CMAR 0 47.92 0.00 48.01 0.00 48.01 0.09
NBP-FEB NBP-FEB 174 47.72 47.15 47.70 47.09 47.49 -0.23
NCL-CAPR NCL-CAPR 0 58.49 0.00 59.03 0.00 59.03 0.54
NCL-CFEB NCL-CFEB 0 57.09 0.00 57.61 0.00 57.61 0.52
NCL-CMAR NCL-CMAR 0 57.87 0.00 58.40 0.00 58.40 0.53
NCL-FEB NCL-FEB 640 57.03 57.40 57.95 57.24 57.53 0.50
NML-CAPR NML-CAPR 0 146.45 0.00 147.58 0.00 147.58 1.13
NML-CFEB NML-CFEB 0 142.93 0.00 144.03 0.00 144.03 1.10
NML-CMAR NML-CMAR 0 144.88 0.00 146.00 0.00 146.00 1.12
NML-FEB NML-FEB 57 142.38 143.90 143.90 143.01 143.58 1.20
OGDC-CAPR OGDC-CAPR 0 155.35 0.00 155.42 0.00 155.42 0.07
OGDC-CFEB OGDC-CFEB 0 151.62 0.00 151.69 0.00 151.69 0.07
OGDC-CMAR OGDC-CMAR 0 153.69 0.00 153.76 0.00 153.76 0.07
OGDC-FEB OGDC-FEB 845 151.20 152.00 152.35 150.60 151.11 -0.09
PAEL-CAPR PAEL-CAPR 0 27.88 0.00 28.57 0.00 28.57 0.69
PAEL-CFEB PAEL-CFEB 0 27.22 0.00 27.88 0.00 27.88 0.66
PAEL-CMAR PAEL-CMAR 0 27.59 0.00 28.26 0.00 28.26 0.67
PAEL-FEB PAEL-FEB 17619 27.14 27.24 28.09 27.10 27.85 0.71
PIBTL-FEB PIBTL-FEB 19928 11.83 11.93 12.83 11.93 12.72 0.89
PIOC-CAPR PIOC-CAPR 0 45.13 0.00 45.53 0.00 45.53 0.40
PIOC-CFEB PIOC-CFEB 0 44.04 0.00 44.43 0.00 44.43 0.39
PIOC-CMAR PIOC-CMAR 0 44.64 0.00 45.04 0.00 45.04 0.40
PIOC-FEB PIOC-FEB 161 43.86 44.00 44.45 43.80 44.33 0.47
POL-FEB POL-FEB 43 470.03 470.00 476.33 470.00 474.98 4.95
POWER-CAPR POWER-CAPR 0 8.21 0.00 8.33 0.00 8.33 0.12
POWER-CFEB POWER-CFEB 0 8.02 0.00 8.13 0.00 8.13 0.11
POWER-CMAR POWER-CMAR 0 8.12 0.00 8.24 0.00 8.24 0.12
POWER-FEB POWER-FEB 369 8.00 8.04 8.20 8.00 8.11 0.11
PPL-CAPR PPL-CAPR 0 195.94 0.00 195.56 0.00 195.56 -0.38
PPL-CFEB PPL-CFEB 0 191.23 0.00 190.86 0.00 190.86 -0.37
PPL-CMAR PPL-CMAR 0 193.85 0.00 193.47 0.00 193.47 -0.38
PPL-FEB PPL-FEB 437 190.68 192.00 192.00 189.01 189.88 -0.80
PRL-CAPR PRL-CAPR 0 26.29 0.00 26.06 0.00 26.06 -0.23
PRL-CFEB PRL-CFEB 0 25.66 0.00 25.43 0.00 25.43 -0.23
PRL-CMAR PRL-CMAR 0 26.01 0.00 25.78 0.00 25.78 -0.23
PRL-FEB PRL-FEB 463 25.58 24.80 25.55 24.55 25.43 -0.15
PSO-CAPR PSO-CAPR 0 252.53 0.00 254.32 0.00 254.32 1.79
PSO-CFEB PSO-CFEB 0 246.47 0.00 248.21 0.00 248.21 1.74
PSO-CMAR PSO-CMAR 0 249.84 0.00 251.60 0.00 251.60 1.76
PSO-FEB PSO-FEB 297 245.12 244.84 247.30 243.25 247.06 1.94
PTC-FEB PTC-FEB 1 10.37 10.27 10.27 10.27 10.27 -0.10
SEARL-FEB SEARL-FEB 2270 255.04 256.00 267.79 256.00 264.58 9.54
SNGP-FEB SNGP-FEB 818 83.89 84.49 85.65 84.49 85.18 1.29
SSGC-FEB SSGC-FEB 1417 24.93 25.11 25.69 25.08 25.46 0.53
STCL-FEB STCL-FEB 222 16.70 16.83 16.88 16.60 16.73 0.03
STPL-CFEB STPL-CFEB 0 23.55 0.00 23.59 0.00 23.59 0.04
STPL-FEB STPL-FEB 6764 23.01 23.30 23.37 22.51 22.82 -0.19
TRG-CAPR TRG-CAPR 0 27.54 0.00 28.14 0.00 28.14 0.60
TRG-CFEB TRG-CFEB 0 26.88 0.00 27.47 0.00 27.47 0.59
TRG-CMAR TRG-CMAR 0 27.25 0.00 27.84 0.00 27.84 0.59
TRG-FEB TRG-FEB 12924 26.79 26.87 27.65 26.87 27.40 0.61
UBL-CAPR UBL-CAPR 0 157.87 0.00 157.72 0.00 157.72 -0.15
UBL-CFEB UBL-CFEB 0 154.07 0.00 153.92 0.00 153.92 -0.15
UBL-CMAR UBL-CMAR 0 156.18 0.00 156.03 0.00 156.03 -0.15
UBL-FEB UBL-FEB 93 153.50 153.44 154.50 153.00 153.50 0.00
UNITY-FEB UNITY-FEB 2510 24.40 24.60 24.60 24.15 24.50 0.10

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