Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 08-11-2019

Karachi, November 08, 2019 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ASTL-CNOV ASTL-CNOV 0 26.74 0.00 0.00 0.00 28.06 1.32
ASTL-COCT ASTL-COCT 0 26.29 0.00 0.00 0.00 27.59 1.30
ASTL-OCT ASTL-OCT 9034 25.84 25.85 27.13 25.85 27.13 1.29
ATRL-OCT ATRL-OCT 6209 89.96 89.96 90.20 86.25 87.02 -2.94
BAFL-CDEC BAFL-CDEC 0 45.87 0.00 0.00 0.00 45.87 0.00
BAFL-CNOV BAFL-CNOV 0 45.27 0.00 0.00 0.00 45.27 0.00
BAFL-COCT BAFL-COCT 0 44.52 0.00 0.00 0.00 44.52 0.00
BAFL-OCT BAFL-OCT 0 44.54 0.00 0.00 0.00 44.54 0.00
BAHL-CDEC BAHL-CDEC 0 72.62 0.00 0.00 0.00 72.32 -0.30
BAHL-CNOV BAHL-CNOV 0 71.67 0.00 0.00 0.00 71.37 -0.30
BAHL-COCT BAHL-COCT 0 70.48 0.00 0.00 0.00 70.18 -0.30
BAHL-OCT BAHL-OCT 0 70.51 0.00 0.00 0.00 70.21 -0.30
BOP-CDEC BOP-CDEC 0 10.21 0.00 0.00 0.00 9.94 -0.27
BOP-CNOV BOP-CNOV 0 10.08 0.00 0.00 0.00 9.81 -0.27
BOP-COCT BOP-COCT 0 9.91 0.00 0.00 0.00 9.64 -0.27
BOP-OCT BOP-OCT 5551 9.89 9.98 10.10 9.58 9.62 -0.27
CHCC-OCT CHCC-OCT 2047 29.99 31.48 31.48 30.75 31.41 1.42
DCR-OCT DCR-OCT 0 10.14 0.00 0.00 0.00 10.14 0.00
DGKC-CDEC DGKC-CDEC 0 62.86 0.00 0.00 0.00 62.60 -0.26
DGKC-CNOV DGKC-CNOV 0 62.03 0.00 0.00 0.00 61.78 -0.25
DGKC-COCT DGKC-COCT 0 61.00 0.00 0.00 0.00 60.75 -0.25
DGKC-OCT DGKC-OCT 24572 58.98 60.49 60.55 56.90 58.47 -0.51
DOL-CDEC DOL-CDEC 0 16.29 0.00 0.00 0.00 15.80 -0.49
DOL-CNOV DOL-CNOV 0 16.07 0.00 0.00 0.00 15.59 -0.48
DOL-COCT DOL-COCT 0 15.81 0.00 0.00 0.00 15.33 -0.48
DOL-OCT DOL-OCT 633 15.75 15.50 15.60 15.25 15.29 -0.46
EFERT-CDEC EFERT-CDEC 0 71.41 0.00 0.00 0.00 71.73 0.32
EFERT-CNOV EFERT-CNOV 0 70.47 0.00 0.00 0.00 70.78 0.31
EFERT-COCT EFERT-COCT 0 69.30 0.00 0.00 0.00 69.61 0.31
EFERT-OCT EFERT-OCT 47 69.00 69.48 69.80 68.80 69.05 0.05
ENGRO-CDEC ENGRO-CDEC 0 288.36 0.00 0.00 0.00 285.16 -3.20
ENGRO-CNOV ENGRO-CNOV 0 284.57 0.00 0.00 0.00 281.41 -3.16
ENGRO-COCT ENGRO-COCT 0 279.84 0.00 0.00 0.00 276.73 -3.11
ENGRO-OCT ENGRO-OCT 380 277.93 277.00 278.00 274.00 274.73 -3.20
EPCL-CDEC EPCL-CDEC 0 26.80 0.00 0.00 0.00 26.50 -0.30
EPCL-CNOV EPCL-CNOV 0 26.45 0.00 0.00 0.00 26.15 -0.30
EPCL-COCT EPCL-COCT 0 26.01 0.00 0.00 0.00 25.71 -0.30
EPCL-OCT EPCL-OCT 1097 25.85 25.85 26.10 25.50 25.58 -0.27
FCCL-CDEC FCCL-CDEC 0 16.23 0.00 0.00 0.00 15.57 -0.66
FCCL-CNOV FCCL-CNOV 0 16.02 0.00 0.00 0.00 15.37 -0.65
FCCL-COCT FCCL-COCT 0 15.75 0.00 0.00 0.00 15.11 -0.64
FCCL-OCT FCCL-OCT 2518 15.72 15.80 16.00 14.95 15.06 -0.66
FCEPL-CNOV FCEPL-CNOV 0 67.34 0.00 0.00 0.00 67.57 0.23
FCEPL-COCT FCEPL-COCT 0 66.22 0.00 0.00 0.00 66.45 0.23
FCEPL-OCT FCEPL-OCT 186 65.69 66.25 66.85 64.80 66.22 0.53
FFBL-OCT FFBL-OCT 474 16.83 16.91 17.00 16.35 16.48 -0.35
FFC-CDEC FFC-CDEC 0 99.51 0.00 0.00 0.00 100.41 0.90
FFC-CNOV FFC-CNOV 0 98.20 0.00 0.00 0.00 99.09 0.89
FFC-COCT FFC-COCT 0 96.57 0.00 0.00 0.00 97.44 0.87
FFC-OCT FFC-OCT 35 95.90 96.00 96.75 96.00 96.75 0.85
FFL-OCT FFL-OCT 2356 12.02 12.25 12.32 11.75 11.96 -0.06
GATM-CNOV GATM-CNOV 0 50.77 0.00 0.00 0.00 50.28 -0.49
GATM-COCT GATM-COCT 0 49.93 0.00 0.00 0.00 49.44 -0.49
GATM-OCT GATM-OCT 98 49.46 49.50 50.00 49.00 49.03 -0.43
GATM-OCTB GATM-OCTB 209 40.20 40.20 40.49 39.21 39.47 -0.73
GHNI-OCT GHNI-OCT 1126 79.50 79.10 82.00 76.30 81.19 1.69
GTYR-OCT GTYR-OCT 607 43.47 43.50 45.15 42.58 44.46 0.99
HASCOL-CDEC HASCOL-CDEC 0 25.65 0.00 0.00 0.00 26.91 1.26
HASCOL-CNOV HASCOL-CNOV 0 25.31 0.00 0.00 0.00 26.56 1.25
HASCOL-OCT HASCOL-OCT 464 23.04 24.19 24.19 24.19 24.19 1.15
HBL-CDEC HBL-CDEC 0 131.56 0.00 0.00 0.00 132.82 1.26
HBL-CNOV HBL-CNOV 0 129.83 0.00 0.00 0.00 131.07 1.24
HBL-COCT HBL-COCT 0 127.67 0.00 0.00 0.00 128.89 1.22
HBL-OCT HBL-OCT 85 127.44 127.50 129.36 127.50 128.49 1.05
HMB-OCT HMB-OCT 0 30.95 0.00 0.00 0.00 30.78 -0.17
HUBC-CDEC HUBC-CDEC 0 76.41 0.00 0.00 0.00 75.38 -1.03
HUBC-CNOV HUBC-CNOV 0 75.40 0.00 0.00 0.00 74.39 -1.01
HUBC-COCT HUBC-COCT 0 74.15 0.00 0.00 0.00 73.16 -0.99
HUBC-OCT HUBC-OCT 46 73.84 73.00 73.01 72.25 72.93 -0.91
INIL-OCT INIL-OCT 2016 84.24 85.00 88.45 84.25 88.41 4.17
ISL-CDEC ISL-CDEC 0 49.90 0.00 0.00 0.00 47.48 -2.42
ISL-CNOV ISL-CNOV 0 49.24 0.00 0.00 0.00 46.86 -2.38
ISL-COCT ISL-COCT 0 48.42 0.00 0.00 0.00 46.08 -2.34
ISL-OCT ISL-OCT 12258 48.02 47.90 47.90 45.62 45.80 -2.22
KAPCO-CDEC KAPCO-CDEC 0 36.66 0.00 0.00 0.00 36.60 -0.06
KAPCO-CNOV KAPCO-CNOV 0 36.18 0.00 0.00 0.00 36.12 -0.06
KAPCO-COCT KAPCO-COCT 0 35.58 0.00 0.00 0.00 35.52 -0.06
KAPCO-OCT KAPCO-OCT 28 32.55 32.75 33.02 31.66 32.16 -0.39
KEL-CDEC KEL-CDEC 0 4.27 0.00 0.00 0.00 4.21 -0.06
KEL-CNOV KEL-CNOV 0 4.22 0.00 0.00 0.00 4.15 -0.07
KEL-COCT KEL-COCT 0 4.15 0.00 0.00 0.00 4.09 -0.06
KEL-OCT KEL-OCT 2167 4.11 4.18 4.18 4.05 4.08 -0.03
KOHC-OCT KOHC-OCT 46 56.39 56.80 56.88 54.80 56.00 -0.39
KOHC-OCTB KOHC-OCTB 0 54.34 0.00 0.00 0.00 53.13 -1.21
LOTCHEM-CDEC LOTCDEC-CDEC 0 15.37 0.00 0.00 0.00 15.05 -0.32
LOTCHEM-CNOV LOTCHEM-CNOV 0 15.17 0.00 0.00 0.00 14.85 -0.32
LOTCHEM-COCT LOTCHEM-COCT 0 14.92 0.00 0.00 0.00 14.61 -0.31
LOTCHEM-OCT LOTCHEM-OCT 2004 14.84 14.89 14.99 14.50 14.53 -0.31
LUCK-CDEC LUCK-CDEC 0 391.52 0.00 0.00 0.00 386.46 -5.06
LUCK-CNOV LUCK-CNOV 0 386.38 0.00 0.00 0.00 381.38 -5.00
LUCK-COCT LUCK-COCT 0 379.96 0.00 0.00 0.00 375.03 -4.93
LUCK-OCT LUCK-OCT 2450 377.30 377.99 381.94 369.00 371.80 -5.50
MCB-CDEC MCB-CDEC 0 178.71 0.00 0.00 0.00 177.90 -0.81
MCB-CNOV MCB-CNOV 0 176.37 0.00 0.00 0.00 175.56 -0.81
MCB-COCT MCB-COCT 0 173.43 0.00 0.00 0.00 172.64 -0.79
MCB-OCT MCB-OCT 0 172.43 0.00 0.00 0.00 172.73 0.30
MEBL-CDEC MEBL-CDEC 0 79.47 0.00 0.00 0.00 79.38 -0.09
MEBL-CNOV MEBL-CNOV 0 78.42 0.00 0.00 0.00 78.33 -0.09
MEBL-COCT MEBL-COCT 0 77.12 0.00 0.00 0.00 77.03 -0.09
MEBL-OCT MEBL-OCT 0 76.16 0.00 0.00 0.00 76.07 -0.09
MLCF-CDEC MLCF-CDEC 0 19.03 0.00 0.00 0.00 18.45 -0.58
MLCF-CNOV MLCF-CNOV 0 18.78 0.00 0.00 0.00 18.21 -0.57
MLCF-COCT MLCF-COCT 0 18.47 0.00 0.00 0.00 17.91 -0.56
MLCF-OCT MLCF-OCT 15686 17.90 18.10 18.10 17.31 17.38 -0.52
MUGHAL-CNOV MUGHAL-CNOV 0 34.59 0.00 0.00 0.00 33.01 -1.58
MUGHAL-COCT MUGHAL-COCT 0 34.01 0.00 0.00 0.00 32.46 -1.55
MUGHAL-OCT MUGHAL-OCT 1851 32.76 33.00 33.20 31.13 31.36 -1.40
NBP-CDEC NBP-CDEC 0 36.52 0.00 0.00 0.00 36.72 0.20
NBP-CNOV NBP-CNOV 0 36.04 0.00 0.00 0.00 36.23 0.19
NBP-COCT NBP-COCT 0 35.45 0.00 0.00 0.00 35.63 0.18
NBP-OCT NBP-OCT 2351 35.22 35.99 36.98 34.55 35.51 0.29
NCL-CDEC NCL-CDEC 0 39.04 0.00 0.00 0.00 38.16 -0.88
NCL-CNOV NCL-CNOV 0 38.53 0.00 0.00 0.00 37.66 -0.87
NCL-COCT NCL-COCT 0 37.89 0.00 0.00 0.00 37.03 -0.86
NCL-OCT NCL-OCT 627 37.66 38.25 38.25 36.38 36.92 -0.74
NETSOL-OCTB NETSOL-OCTB 257 58.79 58.25 60.70 58.01 58.06 -0.73
NML-CDEC NML-CDEC 0 94.55 0.00 0.00 0.00 93.30 -1.25
NML-CNOV NML-CNOV 0 93.30 0.00 0.00 0.00 92.07 -1.23
NML-COCT NML-COCT 0 91.75 0.00 0.00 0.00 90.54 -1.21
NML-OCT NML-OCT 233 87.11 87.25 87.25 84.51 85.53 -1.58
NRL-OCT NRL-OCT 1430 123.55 123.88 124.00 117.75 118.29 -5.26
OGDC-CDEC OGDC-CDEC 0 130.75 0.00 0.00 0.00 130.28 -0.47
OGDC-CNOV OGDC-CNOV 0 129.03 0.00 0.00 0.00 128.57 -0.46
OGDC-COCT OGDC-COCT 0 126.88 0.00 0.00 0.00 126.43 -0.45
OGDC-OCT OGDC-OCT 1998 124.19 124.50 126.78 123.25 123.67 -0.52
PAEL-CDEC PAEL-CDEC 0 19.55 0.00 0.00 0.00 19.81 0.26
PAEL-CNOV PAEL-CNOV 0 19.30 0.00 0.00 0.00 19.55 0.25
PAEL-COCT PAEL-COCT 0 18.97 0.00 0.00 0.00 19.23 0.26
PAEL-OCT PAEL-OCT 18915 18.90 19.19 19.70 18.76 18.98 0.08
PIBTL-OCT PIBTL-OCT 7148 8.97 8.99 9.22 8.67 8.81 -0.16
PIOC-CDEC PIOC-CDEC 0 25.17 0.00 0.00 0.00 24.78 -0.39
PIOC-CNOV PIOC-CNOV 0 24.84 0.00 0.00 0.00 24.46 -0.38
PIOC-COCT PIOC-COCT 0 24.42 0.00 0.00 0.00 24.05 -0.37
PIOC-OCT PIOC-OCT 2217 24.18 24.39 24.70 23.50 23.81 -0.37
POL-OCT POL-OCT 44 374.93 375.00 380.50 374.00 377.00 2.07
PPL-CDEC PPL-CDEC 0 145.61 0.00 0.00 0.00 142.57 -3.04
PPL-CNOV PPL-CNOV 0 143.70 0.00 0.00 0.00 140.69 -3.01
PPL-COCT PPL-COCT 0 141.31 0.00 0.00 0.00 138.35 -2.96
PPL-OCT PPL-OCT 1625 140.26 140.00 141.20 136.50 137.70 -2.56
PPL-OCTB PPL-OCTB 839 116.36 117.00 117.00 113.65 114.04 -2.32
PSMC-OCT PSMC-OCT 93 171.80 171.01 171.05 166.01 166.80 -5.00
PSO-CDEC PSO-CDEC 0 184.33 0.00 0.00 0.00 178.27 -6.06
PSO-CNOV PSO-CNOV 0 181.91 0.00 0.00 0.00 175.93 -5.98
PSO-COCT PSO-COCT 0 178.88 0.00 0.00 0.00 173.01 -5.87
PSO-OCT PSO-OCT 6281 177.09 177.09 183.49 170.80 171.82 -5.27
PSO-OCTB PSO-OCTB 3726 143.19 145.00 149.90 139.00 139.66 -3.53
SEARL-CDEC SEARL-CDEC 0 172.59 0.00 0.00 0.00 165.00 -7.59
SEARL-CNOV SEARL-CNOV 0 170.32 0.00 0.00 0.00 162.83 -7.49
SEARL-COCT SEARL-COCT 0 167.49 0.00 0.00 0.00 160.12 -7.37
SEARL-OCT SEARL-OCT 5200 164.69 167.22 168.00 157.55 158.52 -6.17
SEARL-OCTB SEARL-OCTB 779 162.06 163.01 165.00 155.00 156.50 -5.56
SSGC-OCT SSGC-OCT 509 18.44 18.40 18.50 17.90 17.90 -0.54
TRG-CDEC TRG-CDEC 0 16.33 0.00 0.00 0.00 15.94 -0.39
TRG-CNOV TRG-CNOV 0 16.11 0.00 0.00 0.00 15.73 -0.38
TRG-COCT TRG-COCT 0 15.85 0.00 0.00 0.00 15.46 -0.39
TRG-OCT TRG-OCT 26994 15.76 15.97 16.25 15.25 15.39 -0.37
UBL-CDEC UBL-CDEC 0 148.01 0.00 0.00 0.00 147.34 -0.67
UBL-CNOV UBL-CNOV 0 146.07 0.00 0.00 0.00 145.40 -0.67
UBL-COCT UBL-COCT 0 143.64 0.00 0.00 0.00 142.98 -0.66
UBL-OCT UBL-OCT 67 142.44 142.00 145.00 142.00 142.84 0.40
UNITY-OCT UNITY-OCT 24882 10.24 10.26 10.75 9.93 10.49 0.25
UNITY-OCTB UNITY-OCTB 10983 10.21 10.30 10.74 9.92 10.48 0.27

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