Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 14-01-2020

Karachi, January 14, 2020 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ASTL-JAN ASTL-JAN 559 37.29 37.50 37.65 36.70 36.83 -0.46
ATRL-JAN ATRL-JAN 2890 120.04 120.25 124.20 120.00 121.48 1.44
BAFL-CFEB BAFL-CFEB 0 54.19 0.00 0.00 0.00 54.14 -0.05
BAFL-CJAN BAFL-CJAN 0 53.48 0.00 0.00 0.00 53.42 -0.06
BAFL-CMAR BAFL-CMAR 0 54.91 0.00 0.00 0.00 54.86 -0.05
BAFL-JAN BAFL-JAN 0 53.50 0.00 0.00 0.00 53.45 -0.05
BAHL-CFEB BAHL-CFEB 0 83.84 0.00 0.00 0.00 83.82 -0.02
BAHL-CJAN BAHL-CJAN 0 82.73 0.00 0.00 0.00 82.71 -0.02
BAHL-CMAR BAHL-CMAR 0 84.95 0.00 0.00 0.00 84.93 -0.02
BAHL-JAN BAHL-JAN 0 82.77 0.00 0.00 0.00 82.75 -0.02
BOP-CFEB BOP-CFEB 0 13.58 0.00 0.00 0.00 13.68 0.10
BOP-CJAN BOP-CJAN 0 13.40 0.00 0.00 0.00 13.50 0.10
BOP-CMAR BOP-CMAR 0 13.76 0.00 0.00 0.00 1.86 0.10
BOP-JAN BOP-JAN 12691 13.36 13.35 13.74 13.35 13.45 0.09
CHCC-JAN CHCC-JAN 574 52.30 52.49 53.50 52.30 52.80 0.50
DGKC-CFEB DGKC-CFEB 0 78.43 0.00 0.00 0.00 77.13 -1.30
DGKC-CJAN DGKC-CJAN 0 77.39 0.00 0.00 0.00 76.11 -1.28
DGKC-CMAR DGKC-CMAR 0 79.47 0.00 0.00 0.00 78.15 -1.32
DGKC-JAN DGKC-JAN 5107 77.37 77.60 77.88 75.70 76.01 -1.36
DOL-JAN DOL-JAN 1188 23.81 24.20 24.55 23.36 23.85 0.04
EFERT-CFEB EFERT-CFEB 0 76.76 0.00 0.00 0.00 77.24 0.48
EFERT-CJAN EFERT-CJAN 0 75.74 0.00 0.00 0.00 76.22 0.48
EFERT-CMAR EFERT-CMAR 0 77.77 0.00 0.00 0.00 78.26 0.49
EFERT-JAN EFERT-JAN 14 75.50 76.25 76.50 76.00 76.25 0.75
ENGRO-CFEB ENGRO-CFEB 0 364.56 0.00 0.00 0.00 370.96 6.40
ENGRO-CJAN ENGRO-CJAN 0 359.74 0.00 0.00 0.00 366.05 6.31
ENGRO-CMAR ENGRO-CMAR 0 369.39 0.00 0.00 0.00 375.88 6.49
ENGRO-JAN ENGRO-JAN 413 357.58 359.98 363.90 358.99 362.81 5.23
EPCL-CFEB EPCL-CFEB 0 35.69 0.00 0.00 0.00 34.33 -1.36
EPCL-CJAN EPCL-CJAN 0 35.22 0.00 0.00 0.00 33.87 -1.35
EPCL-CMAR EPCL-CMAR 0 36.17 0.00 0.00 0.00 34.78 -1.39
EPCL-JAN EPCL-JAN 4771 35.23 35.06 35.25 33.47 33.74 -1.49
FCCL-CFEB FCCL-CFEB 0 17.49 0.00 0.00 0.00 17.13 -0.36
FCCL-CJAN FCCL-CJAN 0 17.26 0.00 0.00 0.00 16.91 -0.35
FCCL-CMAR FCCL-CMAR 0 17.72 0.00 0.00 0.00 17.36 -0.36
FCCL-JAN FCCL-JAN 2171 17.19 17.20 17.20 16.65 16.88 -0.31
FCEPL-JAN FCEPL-JAN 19 78.84 79.80 79.80 78.42 78.75 -0.09
FFBL-JAN FFBL-JAN 1037 20.66 20.70 20.90 20.24 20.28 -0.38
FFC-CFEB FFC-CFEB 0 104.81 0.00 0.00 0.00 104.85 0.04
FFC-CJAN FFC-CJAN 0 103.42 0.00 0.00 0.00 103.46 0.04
FFC-CMAR FFC-CMAR 0 106.20 0.00 0.00 0.00 106.24 0.04
FFC-JAN FFC-JAN 16 103.26 103.05 103.10 102.40 102.95 -0.31
FFL-JAN FFL-JAN 7129 15.25 15.31 15.40 14.75 14.89 -0.36
GATM-JAN GATM-JAN 48 46.20 46.50 46.99 46.25 46.52 0.32
GTYR-JAN GTYR-JAN 352 56.16 56.20 57.98 56.20 57.29 1.13
HASCOL-JAN HASCOL-JAN 1025 23.47 23.65 23.68 22.30 22.30 -1.17
HBL-CFEB HBL-CFEB 0 174.87 0.00 0.00 0.00 175.05 0.18
HBL-CJAN HBL-CJAN 0 172.55 0.00 0.00 0.00 172.73 0.18
HBL-CMAR HBL-CMAR 0 177.18 0.00 0.00 0.00 177.37 0.19
HBL-JAN HBL-JAN 76 171.98 171.70 174.50 171.50 172.29 0.31
HUBC-CFEB HUBC-CFEB 0 104.20 0.00 0.00 0.00 105.24 1.04
HUBC-CJAN HUBC-CJAN 0 102.82 0.00 0.00 0.00 103.85 1.03
HUBC-CMAR HUBC-CMAR 0 105.57 0.00 0.00 0.00 106.63 1.06
HUBC-JAN HUBC-JAN 186 102.14 102.25 103.52 102.00 103.19 1.05
INIL-CMAR INIL-CMAR 0 121.04 0.00 0.00 0.00 121.32 0.28
INIL-JAN INIL-JAN 710 117.58 117.52 120.40 117.52 117.96 0.38
ISL-CFEB ISL-CFEB 0 58.15 0.00 0.00 0.00 58.21 0.06
ISL-CJAN ISL-CJAN 0 57.38 0.00 0.00 0.00 57.44 0.06
ISL-CMAR ISL-CMAR 0 58.92 0.00 0.00 0.00 58.98 0.06
ISL-JAN ISL-JAN 1823 57.33 57.51 58.29 57.10 57.39 0.06
KAPCO-JAN KAPCO-JAN 280 30.15 30.40 30.48 30.01 30.10 0.05
KEL-CFEB KEL-CFEB 0 4.75 0.00 0.00 0.00 4.62 0.13
KEL-CJAN KEL-CJAN 0 4.68 0.00 0.00 0.00 4.56 0.12
KEL-JAN KEL-JAN 1314 4.68 4.60 4.72 4.55 4.57 0.11
KOHC-JAN KOHC-JAN 2 77.00 79.50 79.50 79.50 79.50 2.50
LOTCHEM-CFEB LOTCHEM-CFEB 0 14.70 0.00 0.00 0.00 14.63 0.07
LOTCHEM-CJAN LOTCHEM-CJAN 0 14.50 0.00 0.00 0.00 14.43 0.07
LOTCHEM-CMAR LOTCHEM-CMAR 0 14.89 0.00 0.00 0.00 14.82 -0.07
LOTCHEM-JAN LOTCHEM-JAN 2700 14.51 14.65 14.84 14.36 14.39 -0.12
LUCK-CFEB LUCK-CFEB 0 501.04 0.00 0.00 0.00 498.60 2.44
LUCK-CJAN LUCK-CJAN 0 494.41 0.00 0.00 0.00 492.00 -2.41
LUCK-CMAR LUCK-CMAR 0 507.68 0.00 0.00 0.00 505.20 -2.48
LUCK-JAN LUCK-JAN 317 491.51 490.50 494.60 488.50 489.64 -1.87
MCB-CFEB MCB-CFEB 0 226.83 0.00 0.00 0.00 225.62 -1.21
MCB-CJAN MCB-CJAN 0 223.83 0.00 0.00 0.00 222.63 -1.20
MCB-CMAR MCB-CMAR 0 229.83 0.00 0.00 0.00 228.61 -1.22
MCB-JAN MCB-JAN 0 223.03 0.00 0.00 0.00 222.74 -0.29
MEBL-CFEB MEBL-CFEB 0 105.33 0.00 0.00 0.00 104.16 -1.17
MEBL-CJAN MEBL-CJAN 0 103.94 0.00 0.00 0.00 102.78 -1.16
MEBL-CMAR MEBL-CMAR 0 106.73 0.00 0.00 0.00 105.54 -1.19
MEBL-JAN MEBL-JAN 7 102.50 103.50 103.88 103.00 103.29 0.79
MLCF-CFEB MLCF-CFEB 0 23.61 0.00 0.00 0.00 23.35 -0.26
MLCF-CJAN MLCF-CJAN 0 23.30 0.00 0.00 0.00 23.04 -0.26
MLCF-CMAR MLCF-CMAR 0 23.93 0.00 0.00 0.00 23.66 -0.27
MLCF-JAN MLCF-JAN 12489 23.26 23.39 23.69 22.88 22.98 -0.28
MUGHAL-JAN MUGHAL-JAN 308 45.51 45.35 45.80 44.51 45.34 -0.17
NBP-CFEB NBP-CFEB 0 45.60 0.00 0.00 0.00 45.62 0.02
NBP-CJAN NBP-CJAN 0 45.00 0.00 0.00 0.00 45.02 0.02
NBP-CMAR NBP-CMAR 0 46.21 0.00 0.00 0.00 46.23 0.02
NBP-JAN NBP-JAN 488 44.80 45.00 45.48 44.55 44.96 0.16
NCL-CFEB NCL-CFEB 0 48.71 0.00 0.00 0.00 47.36 -1.35
NCL-CJAN NCL-CJAN 0 48.07 0.00 0.00 0.00 46.73 -1.34
NCL-CMAR NCL-CMAR 0 49.36 0.00 0.00 0.00 47.99 -1.37
NCL-JAN NCL-JAN 799 48.08 48.10 48.10 46.49 46.85 -1.23
NETSOL-JAN NETSOL-JAN 73 68.73 69.00 69.60 68.60 68.64 -0.09
NML-CFEB NML-CFEB 0 115.18 0.00 0.00 0.00 115.68 0.50
NML-CJAN NML-CJAN 0 113.65 0.00 0.00 0.00 114.14 0.49
NML-CMAR NML-CMAR 0 116.70 0.00 0.00 0.00 117.21 0.51
NML-JAN NML-JAN 803 113.50 113.51 116.00 113.01 113.88 0.38
NRL-JAN NRL-JAN 685 148.13 147.50 153.00 147.01 149.66 1.53
OGDC-CFEB OGDC-CFEB 0 156.55 0.00 0.00 0.00 154.82 -1.73
OGDC-CJAN OGDC-CJAN 0 154.48 0.00 0.00 0.00 152.77 -1.71
OGDC-CMAR OGDC-CMAR 0 158.62 0.00 0.00 0.00 156.87 -1.75
OGDC-JAN OGDC-JAN 414 154.33 154.40 154.40 152.00 152.38 -1.95
PAEL-CFEB PAEL-CFEB 0 28.32 0.00 0.00 0.00 28.89 0.57
PAEL-CJAN PAEL-CJAN 0 27.94 0.00 0.00 0.00 28.51 0.57
PAEL-CMAR PAEL-CMAR 0 28.69 0.00 0.00 0.00 29.27 0.58
PAEL-JAN PAEL-JAN 9229 27.94 28.18 28.95 28.18 28.44 0.50
PIBTL-JAN PIBTL-JAN 2329 11.15 11.16 11.39 11.05 11.10 -0.05
PIOC-JAN PIOC-JAN 630 31.43 31.10 31.70 30.82 30.91 -0.52
POL-JAN POL-JAN 13 471.00 473.99 475.00 469.00 469.01 -1.99
PPL-CFEB PPL-CFEB 0 155.27 0.00 0.00 0.00 153.33 -1.94
PPL-CJAN PPL-CJAN 0 153.21 0.00 0.00 0.00 151.30 -1.91
PPL-CMAR PPL-CMAR 0 157.33 0.00 0.00 0.00 155.36 -1.97
PPL-JAN PPL-JAN 1122 152.88 153.00 153.10 150.01 151.00 -1.88
PSO-CFEB PSO-CFEB 0 221.46 0.00 0.00 0.00 220.73 -0.73
PSO-CJAN PSO-CJAN 0 218.53 0.00 0.00 0.00 217.81 -0.72
PSO-CMAR PSO-CMAR 0 224.39 0.00 0.00 0.00 223.66 -0.73
PSO-JAN PSO-JAN 2337 218.25 220.25 220.50 216.32 217.47 -0.78
SEARL-CFEB SEARL-CFEB 0 196.88 0.00 0.00 0.00 195.88 -1.00
SEARL-CJAN SEARL-CJAN 0 194.27 0.00 0.00 0.00 193.29 -0.98
SEARL-CMAR SEARL-CMAR 0 199.48 0.00 0.00 0.00 198.48 -1.00
SEARL-JAN SEARL-JAN 569 193.74 94.20 195.98 192.10 193.11 -0.63
SSGC-JAN SSGC-JAN 487 22.13 22.12 22.25 21.75 21.85 -0.28
TRG-CFEB TRG-CFEB 0 29.30 0.00 0.00 0.00 28.95 -0.35
TRG-CJAN TRG-CJAN 0 28.91 0.00 0.00 0.00 28.57 -0.34
TRG-CMAR TRG-CMAR 0 29.69 0.00 0.00 0.00 29.33 -0.36
TRG-JAN TRG-JAN 31910 28.88 29.10 29.40 28.32 28.52 -0.36
UBL-CFEB UBL-CFEB 0 182.80 0.00 0.00 0.00 185.88 3.08
UBL-CJAN UBL-CJAN 0 180.38 0.00 0.00 0.00 183.42 3.04
UBL-CMAR UBL-CMAR 0 185.22 0.00 0.00 0.00 188.35 3.13
UBL-JAN UBL-JAN 19 179.08 179.02 181.89 179.02 181.85 2.77
UNITY-JAN UNITY-JAN 5493 16.07 16.06 16.19 15.90 15.96 -0.11

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