Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 11-10-2019

Karachi, October 11, 2019 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ASTL-CNOV ASTL-CNOV 0 26.93 0.00 0.00 0.00 26.71 -0.22
ASTL-COCT ASTL-COCT 0 26.48 0.00 0.00 0.00 26.26 -0.22
ASTL-OCT ASTL-OCT 1902 26.04 26.10 26.55 25.80 25.97 -0.07
ATRL-OCT ATRL-OCT 5726 89.62 91.50 92.20 86.76 87.43 -2.19
BAFL-CDEC BAFL-CDEC 0 45.42 0.00 0.00 0.00 46.25 0.83
BAFL-CNOV BAFL-CNOV 0 44.83 0.00 0.00 0.00 45.65 0.82
BAFL-COCT BAFL-COCT 0 44.08 0.00 0.00 0.00 44.89 0.81
BAFL-OCT BAFL-OCT 40 43.50 44.00 44.50 44.00 44.25 0.75
BAHL-CDEC BAHL-CDEC 0 71.82 0.00 0.00 0.00 72.58 0.76
BAHL-CNOV BAHL-CNOV 0 70.87 0.00 0.00 0.00 71.63 0.76
BAHL-COCT BAHL-COCT 0 69.69 0.00 0.00 0.00 70.44 0.75
BAHL-OCT BAHL-OCT 0 69.73 0.00 0.00 0.00 70.47 0.74
BOP-CDEC BOP-CDEC 0 10.16 0.00 0.00 0.00 10.15 -0.01
BOP-CNOV BOP-CNOV 0 10.02 0.00 0.00 0.00 10.02 0.00
BOP-COCT BOP-COCT 0 9.86 0.00 0.00 0.00 9.85 -0.01
BOP-OCT BOP-OCT 5857 9.84 9.85 10.29 9.80 9.85 0.01
CHCC-OCT CHCC-OCT 1979 32.13 32.05 33.73 32.01 33.47 1.34
DCR-OCT DCR-OCT 0 10.43 0.00 0.00 0.00 10.63 0.20
DGKC-CDEC DGKC-CDEC 0 60.22 0.00 0.00 0.00 60.41 0.19
DGKC-CNOV DGKC-CNOV 0 59.43 0.00 0.00 0.00 59.62 0.19
DGKC-COCT DGKC-COCT 0 58.44 0.00 0.00 0.00 58.63 0.19
DGKC-OCT DGKC-OCT 14824 57.55 57.80 59.40 57.63 57.94 0.39
DOL-CDEC DOL-CDEC 0 16.90 0.00 0.00 0.00 17.20 0.30
DOL-CNOV DOL-CNOV 0 16.68 0.00 0.00 0.00 16.98 0.30
DOL-COCT DOL-COCT 0 16.40 0.00 0.00 0.00 16.69 0.29
DOL-OCT DOL-OCT 2790 16.41 16.25 17.05 16.15 16.63 0.22
EFERT-CDEC EFERT-CDEC 0 71.29 0.00 0.00 0.00 72.01 0.72
EFERT-CNOV EFERT-CNOV 0 70.35 0.00 0.00 0.00 71.07 0.72
EFERT-COCT EFERT-COCT 0 69.18 0.00 0.00 0.00 69.89 0.71
EFERT-OCT EFERT-OCT 37 69.05 69.20 70.30 69.00 69.60 0.55
ENGRO-CDEC ENGRO-CDEC 0 287.80 0.00 0.00 0.00 291.91 4.11
ENGRO-CNOV ENGRO-CNOV 0 284.01 0.00 0.00 0.00 288.09 4.08
ENGRO-COCT ENGRO-COCT 0 279.28 0.00 0.00 0.00 283.31 4.03
ENGRO-OCT ENGRO-OCT 524 277.29 279.85 282.98 277.00 281.60 4.31
EPCL-CDEC EPCL-CDEC 0 28.77 0.00 0.00 0.00 29.28 0.51
EPCL-CNOV EPCL-CNOV 0 28.39 0.00 0.00 0.00 28.90 0.51
EPCL-COCT EPCL-COCT 0 27.92 0.00 0.00 0.00 28.42 0.50
EPCL-OCT EPCL-OCT 4517 27.75 27.95 28.99 27.41 28.21 0.46
FCCL-CDEC FCCL-CDEC 0 15.40 0.00 0.00 0.00 15.49 0.09
FCCL-CNOV FCCL-CNOV 0 15.19 0.00 0.00 0.00 15.29 0.10
FCCL-COCT FCCL-COCT 0 14.94 0.00 0.00 0.00 15.03 0.09
FCCL-OCT FCCL-OCT 3943 14.92 15.00 15.40 14.80 14.96 0.04
FCEPL-CNOV FCEPL-CNOV 0 71.44 0.00 0.00 0.00 70.21 -1.23
FCEPL-COCT FCEPL-COCT 0 70.25 0.00 0.00 0.00 69.04 -1.21
FCEPL-OCT FCEPL-OCT 38 69.81 70.05 70.95 68.81 68.91 -0.90
FFBL-OCT FFBL-OCT 3108 17.72 18.10 18.72 17.70 18.71 0.99
FFC-CDEC FFC-CDEC 0 100.10 0.00 0.00 0.00 99.48 -0.62
FFC-CNOV FFC-CNOV 0 98.78 0.00 0.00 0.00 98.18 -0.60
FFC-COCT FFC-COCT 0 97.14 0.00 0.00 0.00 96.55 -0.59
FFC-OCT FFC-OCT 127 97.20 97.00 97.00 96.07 96.23 -0.97
FFL-OCT FFL-OCT 3376 12.66 12.75 12.90 12.30 12.39 -0.27
GATM-CNOV GATM-CNOV 0 50.49 0.00 0.00 0.00 49.98 -0.51
GATM-COCT GATM-COCT 0 49.65 0.00 0.00 0.00 49.15 -0.50
GATM-OCT GATM-OCT 495 49.38 49.50 49.50 48.49 48.77 -0.61
GATM-OCTB GATM-OCTB 470 39.78 39.10 40.40 39.05 39.29 -0.49
GHNI-OCT GHNI-OCT 351 80.41 80.00 82.45 80.00 80.12 -0.29
GTYR-OCT GTYR-OCT 202 44.74 45.10 45.10 43.70 43.71 -1.03
HASCOL-CDEC HASCOL-CDEC 0 25.76 0.00 0.00 0.00 27.03 1.27
HASCOL-CNOV HASCOL-CNOV 0 25.42 0.00 0.00 0.00 26.68 1.26
HASCOL-OCT HASCOL-OCT 3259 24.04 23.90 25.24 23.85 25.24 1.20
HBL-CDEC HBL-CDEC 0 135.78 0.00 0.00 0.00 140.55 4.77
HBL-CNOV HBL-CNOV 0 134.00 0.00 0.00 0.00 138.71 4.71
HBL-COCT HBL-COCT 0 131.76 0.00 0.00 0.00 136.41 4.65
HBL-OCT HBL-OCT 299 131.59 132.15 137.00 130.95 136.07 4.48
HMB-OCT HMB-OCT 0 31.33 0.00 0.00 0.00 31.71 0.38
HUBC-CDEC HUBC-CDEC 0 78.04 0.00 0.00 0.00 79.59 1.55
HUBC-CNOV HUBC-CNOV 0 77.02 0.00 0.00 0.00 78.55 1.53
HUBC-COCT HUBC-COCT 0 75.73 0.00 0.00 0.00 77.24 1.51
HUBC-OCT HUBC-OCT 148 75.50 75.99 77.50 75.52 76.89 1.39
INIL-OCT INIL-OCT 781 84.22 84.00 86.40 83.00 83.77 -0.45
ISL-CDEC ISL-CDEC 0 45.58 0.00 0.00 0.00 44.93 -0.65
ISL-CNOV ISL-CNOV 0 44.98 0.00 0.00 0.00 44.34 -0.64
ISL-COCT ISL-COCT 0 44.23 0.00 0.00 0.00 43.60 -0.63
ISL-OCT ISL-OCT 8687 44.14 44.44 44.70 42.75 43.44 -0.70
KAPCO-CDEC KAPCO-CDEC 0 35.34 0.00 0.00 0.00 35.68 0.34
KAPCO-CNOV KAPCO-CNOV 0 34.87 0.00 0.00 0.00 35.21 0.34
KAPCO-COCT KAPCO-COCT 0 34.29 0.00 0.00 0.00 34.63 0.34
KAPCO-OCT KAPCO-OCT 351 31.45 31.50 32.00 31.50 31.75 0.30
KEL-CDEC KEL-CDEC 0 4.34 0.00 0.00 0.00 4.27 -0.07
KEL-CNOV KEL-CNOV 0 4.28 0.00 0.00 0.00 4.22 -0.06
KEL-COCT KEL-COCT 0 4.21 0.00 0.00 0.00 4.15 -0.06
KEL-OCT KEL-OCT 1010 4.20 4.30 4.30 4.12 4.14 -0.06
KOHC-OCT KOHC-OCT 29 55.59 55.98 56.65 55.07 55.80 0.21
KOHC-OCTB KOHC-OCTB 5 54.20 54.05 54.05 53.50 53.92 -0.28
LOTCHEM-CDEC LOTCDEC-CDEC 0 16.61 0.00 0.00 0.00 16.66 0.05
LOTCHEM-CNOV LOTCHEM-CNOV 0 16.39 0.00 0.00 0.00 16.44 0.05
LOTCHEM-COCT LOTCHEM-COCT 0 16.12 0.00 0.00 0.00 16.17 0.05
LOTCHEM-OCT LOTCHEM-OCT 10980 16.02 16.10 16.57 16.01 16.18 0.16
LUCK-CDEC LUCK-CDEC 0 392.21 0.00 0.00 0.00 402.72 10.51
LUCK-CNOV LUCK-CNOV 0 387.05 0.00 0.00 0.00 397.45 10.40
LUCK-COCT LUCK-COCT 0 380.60 0.00 0.00 0.00 390.86 10.26
LUCK-OCT LUCK-OCT 2521 377.25 381.00 394.00 379.00 388.39 11.14
MCB-CDEC MCB-CDEC 0 178.40 0.00 0.00 0.00 179.10 0.70
MCB-CNOV MCB-CNOV 0 176.06 0.00 0.00 0.00 176.76 0.70
MCB-COCT MCB-COCT 0 173.12 0.00 0.00 0.00 173.83 0.71
MCB-OCT MCB-OCT 79 172.25 172.00 174.50 172.00 173.00 0.75
MEBL-CDEC MEBL-CDEC 0 81.59 0.00 0.00 0.00 85.31 3.72
MEBL-CNOV MEBL-CNOV 0 80.52 0.00 0.00 0.00 84.19 3.67
MEBL-COCT MEBL-COCT 0 79.18 0.00 0.00 0.00 82.80 3.62
MEBL-OCT MEBL-OCT 11 79.21 83.00 83.16 82.00 82.91 3.70
MLCF-CDEC MLCF-CDEC 0 18.24 0.00 0.00 0.00 18.37 0.13
MLCF-CNOV MLCF-CNOV 0 18.00 0.00 0.00 0.00 18.13 0.13
MLCF-COCT MLCF-COCT 0 17.70 0.00 0.00 0.00 17.83 0.13
MLCF-OCT MLCF-OCT 14815 17.21 17.20 17.85 17.20 17.38 0.17
MUGHAL-CNOV MUGHAL-CNOV 0 33.18 0.00 0.00 0.00 33.78 0.60
MUGHAL-COCT MUGHAL-COCT 0 32.63 0.00 0.00 0.00 33.22 0.59
MUGHAL-OCT MUGHAL-OCT 739 31.37 31.60 32.39 30.86 31.71 0.34
NBP-CDEC NBP-CDEC 0 35.77 0.00 0.00 0.00 35.82 0.05
NBP-CNOV NBP-CNOV 0 35.30 0.00 0.00 0.00 35.35 0.05
NBP-COCT NBP-COCT 0 34.72 0.00 0.00 0.00 34.77 0.05
NBP-OCT NBP-OCT 948 34.53 34.75 35.20 34.50 34.64 0.11
NCL-CDEC NCL-CDEC 0 39.09 0.00 0.00 0.00 39.76 0.67
NCL-CNOV NCL-CNOV 0 38.58 0.00 0.00 0.00 39.24 0.66
NCL-COCT NCL-COCT 0 37.94 0.00 0.00 0.00 38.59 0.65
NCL-OCT NCL-OCT 382 37.67 38.45 39.01 38.30 38.79 1.12
NETSOL-OCTB NETSOL-OCTB 327 63.29 64.00 64.00 61.52 61.70 -1.59
NML-CDEC NML-CDEC 0 92.85 0.00 0.00 0.00 95.76 2.91
NML-CNOV NML-CNOV 0 91.63 0.00 0.00 0.00 94.51 2.88
NML-COCT NML-COCT 0 90.10 0.00 0.00 0.00 92.94 2.84
NML-OCT NML-OCT 1438 85.93 86.00 89.50 86.00 88.63 2.70
NRL-OCT NRL-OCT 1730 121.87 123.80 126.00 118.00 118.79 -3.08
OGDC-CDEC OGDC-CDEC 0 131.14 0.00 0.00 0.00 133.72 2.58
OGDC-CNOV OGDC-CNOV 0 129.42 0.00 0.00 0.00 131.97 2.55
OGDC-COCT OGDC-COCT 0 127.26 0.00 0.00 0.00 129.78 2.52
OGDC-OCT OGDC-OCT 1165 124.63 125.88 128.00 125.00 127.04 2.41
PAEL-CDEC PAEL-CDEC 0 20.73 0.00 0.00 0.00 20.38 -0.35
PAEL-CNOV PAEL-CNOV 0 20.46 0.00 0.00 0.00 20.12 -0.34
PAEL-COCT PAEL-COCT 0 20.12 0.00 0.00 0.00 19.78 -0.34
PAEL-OCT PAEL-OCT 17179 19.93 20.30 20.39 19.50 19.63 -0.30
PIBTL-OCT PIBTL-OCT 7963 9.56 9.70 9.86 9.13 9.34 -0.22
PIOC-CDEC PIOC-CDEC 0 24.86 0.00 0.00 0.00 26.08 1.22
PIOC-CNOV PIOC-CNOV 0 24.53 0.00 0.00 0.00 25.74 1.21
PIOC-COCT PIOC-COCT 0 24.12 0.00 0.00 0.00 25.31 1.19
PIOC-OCT PIOC-OCT 1713 23.94 24.20 25.13 24.12 25.13 1.19
POL-OCT POL-OCT 28 389.00 391.90 397.10 391.10 397.00 8.00
PPL-CDEC PPL-CDEC 0 141.84 0.00 0.00 0.00 142.13 0.29
PPL-CNOV PPL-CNOV 0 139.97 0.00 0.00 0.00 140.27 0.30
PPL-COCT PPL-COCT 0 137.64 0.00 0.00 0.00 137.94 0.30
PPL-OCT PPL-OCT 1250 136.64 137.70 138.50 136.50 136.99 0.35
PPL-OCTB PPL-OCTB 1976 113.06 113.10 114.70 113.10 113.46 0.40
PSMC-OCT PSMC-OCT 81 165.01 166.00 171.50 166.00 167.16 2.15
PSO-CDEC PSO-CDEC 0 179.63 0.00 0.00 0.00 181.72 2.09
PSO-CNOV PSO-CNOV 0 177.26 0.00 0.00 0.00 179.34 2.08
PSO-COCT PSO-COCT 0 174.31 0.00 0.00 0.00 176.36 2.05
PSO-OCT PSO-OCT 1642 173.51 174.75 177.90 173.50 175.31 1.80
PSO-OCTB PSO-OCTB 1717 140.02 140.49 144.00 140.01 142.01 1.99
SEARL-CDEC SEARL-CDEC 0 173.56 0.00 0.00 0.00 180.52 6.96
SEARL-CNOV SEARL-CNOV 0 171.28 0.00 0.00 0.00 178.16 6.88
SEARL-COCT SEARL-COCT 0 168.42 0.00 0.00 0.00 175.21 6.79
SEARL-OCT SEARL-OCT 4946 166.95 168.49 175.29 166.15 174.23 7.28
SEARL-OCTB SEARL-OCTB 3121 164.33 165.00 172.54 162.99 169.15 4.82
SSGC-OCT SSGC-OCT 1257 18.00 18.00 18.80 18.00 18.47 0.47
TRG-CDEC TRG-CDEC 0 16.68 0.00 0.00 0.00 17.41 0.73
TRG-CNOV TRG-CNOV 0 16.46 0.00 0.00 0.00 17.18 0.72
TRG-COCT TRG-COCT 0 16.19 0.00 0.00 0.00 16.90 0.71
TRG-OCT TRG-OCT 39652 16.11 16.25 17.11 16.16 16.86 0.75
UBL-CDEC UBL-CDEC 0 151.50 0.00 0.00 0.00 154.29 2.79
UBL-CNOV UBL-CNOV 0 149.51 0.00 0.00 0.00 152.27 2.76
UBL-COCT UBL-COCT 0 147.02 0.00 0.00 0.00 149.75 2.73
UBL-OCT UBL-OCT 354 146.25 147.00 151.00 147.00 149.08 2.83
UNITY-OCT UNITY-OCT 14267 11.21 11.29 11.50 10.90 11.09 -0.12
UNITY-OCTB UNITY-OCTB 17428 11.22 11.35 11.48 10.90 11.05 -0.17

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