Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 20-05-2020

Karachi, May 20, 2020 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ASTL-CJUL ASTL-CJUL 0 36.20 0.00 0.00 0.00 35.56 -0.64
ASTL-CJUN ASTL-CJUN 0 35.78 0.00 0.00 0.00 35.15 -0.63
ASTL-MAY ASTL-MAY 324 35.48 35.25 35.40 34.30 34.90 -0.58
ATRL-MAY ATRL-MAY 667 95.12 95.45 96.00 93.17 93.87 -1.25
AVN-MAYB AVN-MAYB 599 35.36 35.20 35.40 33.21 33.88 -1.48
BAFL-CJUL BAFL-CJUL 0 30.27 0.00 0.00 0.00 30.16 -0.11
BAFL-CJUN BAFL-CJUN 0 29.92 0.00 0.00 0.00 29.81 -0.11
BAFL-CMAY BAFL-CMAY 0 29.64 0.00 0.00 0.00 29.53 -0.11
BAFL-MAY BAFL-MAY 18 30.20 29.50 29.99 29.50 29.54 -0.66
BAHL-CJUN BAHL-CJUN 0 51.90 0.00 0.00 0.00 51.71 -0.19
BAHL-CMAY BAHL-CMAY 0 51.41 0.00 0.00 0.00 51.22 -0.19
BAHL-MAY BAHL-MAY 0 51.43 0.00 0.00 0.00 51.24 -0.19
BOP-CJUL BOP-CJUL 0 9.39 0.00 0.00 0.00 9.03 -0.36
BOP-CJUN BOP-CJUN 0 9.28 0.00 0.00 0.00 8.93 -0.35
BOP-CMAY BOP-CMAY 0 9.19 0.00 0.00 0.00 8.84 -0.35
BOP-MAY BOP-MAY 981 9.20 9.05 9.05 8.70 8.84 -0.36
CHCC-CJUL CHCC-CJUL 0 89.05 0.00 0.00 0.00 87.11 -1.94
CHCC-CJUN CHCC-CJUN 0 88.02 0.00 0.00 0.00 86.09 -1.93
CHCC-CMAY CHCC-CMAY 0 87.19 0.00 0.00 0.00 85.29 -1.90
CHCC-MAY CHCC-MAY 4605 87.06 87.60 87.60 84.10 85.34 -1.72
DGKC-CJUL DGKC-CJUL 0 84.67 0.00 0.00 0.00 85.27 0.60
DGKC-CJUN DGKC-CJUN 0 83.69 0.00 0.00 0.00 84.28 0.59
DGKC-CMAY DGKC-CMAY 0 82.91 0.00 0.00 0.00 83.49 0.58
DGKC-MAY DGKC-MAY 4003 82.87 83.02 84.11 82.20 83.55 0.68
DOL-MAY DOL-MAY 69 27.04 27.05 27.05 26.51 26.68 -0.36
EFERT-CJUL EFERT-CJUL 0 64.13 0.00 0.00 0.00 63.53 -0.60
EFERT-CJUN EFERT-CJUN 0 63.39 0.00 0.00 0.00 62.79 -0.60
EFERT-CMAY EFERT-CMAY 0 62.79 0.00 0.00 0.00 62.20 -0.59
EFERT-MAY EFERT-MAY 32 62.90 62.50 63.00 62.20 62.50 -0.40
ENGRO-CJUL ENGRO-CJUL 0 309.76 0.00 0.00 0.00 304.85 -4.91
ENGRO-CJUN ENGRO-CJUN 0 306.18 0.00 0.00 0.00 301.32 -4.86
ENGRO-CMAY ENGRO-CMAY 0 303.31 0.00 0.00 0.00 298.48 -4.83
ENGRO-MAY ENGRO-MAY 51 303.17 301.00 301.00 297.99 298.98 -4.19
EPCL-CJUL EPCL-CJUL 0 27.80 0.00 0.00 0.00 27.47 -0.33
EPCL-CJUN EPCL-CJUN 0 27.48 0.00 0.00 0.00 27.15 -0.33
EPCL-CMAY EPCL-CMAY 0 27.22 0.00 0.00 0.00 26.90 -0.32
EPCL-MAY EPCL-MAY 98 27.25 27.05 27.25 26.75 27.08 -0.17
FCCL-CJUL FCCL-CJUL 0 17.60 0.00 0.00 0.00 17.82 0.22
FCCL-CJUN FCCL-CJUN 0 17.40 0.00 0.00 0.00 17.61 0.21
FCCL-CMAY FCCL-CMAY 0 17.23 0.00 0.00 0.00 17.44 0.21
FCCL-MAY FCCL-MAY 514 17.17 17.17 17.50 17.10 17.48 0.31
FCEPL-MAY FCEPL-MAY 0 66.50 0.00 0.00 0.00 65.11 -1.39
FFBL-CJUL FFBL-CJUL 0 17.59 0.00 0.00 0.00 17.38 -0.21
FFBL-CJUN FFBL-CJUN 0 17.39 0.00 0.00 0.00 17.17 -0.22
FFBL-MAY FFBL-MAY 126 17.21 17.15 17.22 16.90 17.15 -0.06
FFC-CJUL FFC-CJUL 0 113.08 0.00 0.00 0.00 110.97 -2.11
FFC-CJUN FFC-CJUN 0 111.77 0.00 0.00 0.00 109.68 -2.09
FFC-CMAY FFC-CMAY 0 110.72 0.00 0.00 0.00 108.65 -2.07
FFC-MAY FFC-MAY 4 111.00 110.00 110.00 109.02 109.11 -1.89
FFL-MAY FFL-MAY 997 10.37 10.30 10.35 10.09 10.20 -0.17
GATM-CJUL GATM-CJUL 0 27.92 0.00 0.00 0.00 27.60 -0.32
GATM-CJUN GATM-CJUN 0 27.60 0.00 0.00 0.00 27.28 -0.32
GATM-MAY GATM-MAY 39 27.24 27.44 27.45 27.00 27.03 -0.21
GHNI-MAY GHNI-MAY 583 99.39 98.05 106.84 98.05 105.88 6.49
GHNL-MAY GHNL-MAY 378 59.87 59.01 64.36 59.01 64.34 4.47
GTYR-MAY GTYR-MAY 454 50.48 50.30 53.45 50.30 52.76 2.28
HASCOL-MAY HASCOL-MAY 9758 15.14 15.20 15.30 14.75 14.84 -0.30
HBL-CJUL HBL-CJUL 0 101.14 0.00 0.00 0.00 99.73 -1.41
HBL-CJUN HBL-CJUN 0 99.97 0.00 0.00 0.00 98.57 -1.40
HBL-CMAY HBL-CMAY 0 99.03 0.00 0.00 0.00 97.64 -1.39
HBL-MAY HBL-MAY 19 98.75 98.00 98.38 97.11 97.45 -1.30
HUBC-CJUL HUBC-CJUL 0 79.74 0.00 0.00 0.00 79.74 0.00
HUBC-CJUN HUBC-CJUN 0 78.82 0.00 0.00 0.00 78.82 0.00
HUBC-CMAY HUBC-CMAY 0 78.08 0.00 0.00 0.00 78.08 0.00
HUBC-MAY HUBC-MAY 79 78.56 78.60 79.95 77.62 78.49 -0.07
INIL-CJUL INIL-CJUL 0 99.48 0.00 0.00 0.00 97.27 -2.21
INIL-CJUN INIL-CJUN 0 98.32 0.00 0.00 0.00 96.14 -2.18
INIL-CMAY INIL-CMAY 0 97.40 0.00 0.00 0.00 95.24 -2.16
INIL-MAY INIL-MAY 37 97.38 96.25 97.50 95.10 95.53 -1.85
ISL-CJUL ISL-CJUL 0 54.56 0.00 0.00 0.00 53.86 -0.70
ISL-CJUN ISL-CJUN 0 53.92 0.00 0.00 0.00 53.23 -0.69
ISL-CMAY ISL-CMAY 0 53.42 0.00 0.00 0.00 52.73 -0.69
ISL-MAY ISL-MAY 157 53.44 53.11 53.73 52.56 53.08 -0.36
KAPCO-CJUL KAPCO-CJUL 0 23.11 0.00 0.00 0.00 23.32 0.21
KAPCO-CJUN KAPCO-CJUN 0 22.84 0.00 0.00 0.00 23.05 0.21
KAPCO-CMAY KAPCO-CMAY 0 22.62 0.00 0.00 0.00 22.83 0.21
KAPCO-MAY KAPCO-MAY 388 22.63 22.90 23.35 22.71 22.84 0.21
KEL-CJUL KEL-CJUL 0 3.28 0.00 0.00 0.00 3.17 -0.11
KEL-CJUN KEL-CJUN 0 3.24 0.00 0.00 0.00 3.13 -0.11
KEL-MAY KEL-MAY 75 3.21 3.14 3.18 3.11 3.18 -0.03
KOHC-MAY KOHC-MAY 53 135.56 134.01 136.20 131.50 132.74 -2.82
LOTCHEM-CJUL LOTCHEM-CJUL 0 10.16 0.00 0.00 0.00 9.95 -0.21
LOTCHEM-CJUN LOTCHEM-CJUN 0 10.04 0.00 0.00 0.00 9.84 -0.20
LOTCHEM-CMAY LOTCHEM-CMAY 0 9.95 0.00 0.00 0.00 9.74 -0.21
LOTCHEM-MAY LOTCHEM-MAY 76 9.99 9.99 10.00 9.75 9.75 -0.24
LUCK-CJUL LUCK-CJUL 0 467.35 0.00 0.00 0.00 467.60 0.25
LUCK-CJUN LUCK-CJUN 0 461.94 0.00 0.00 0.00 462.17 0.23
LUCK-CMAY LUCK-CMAY 0 457.61 0.00 0.00 0.00 457.83 0.22
LUCK-MAY LUCK-MAY 717 457.62 458.00 465.00 453.00 458.12 0.50
MCB-CJUL MCB-CJUL 0 153.22 0.00 0.00 0.00 153.25 0.03
MCB-CJUN MCB-CJUN 0 151.45 0.00 0.00 0.00 151.47 0.02
MCB-CMAY MCB-CMAY 0 150.03 0.00 0.00 0.00 150.04 0.01
MCB-MAYB MCB-MAYB 0 150.08 0.00 0.00 0.00 150.09 0.01
MEBL-CJUL MEBL-CJUL 0 62.08 0.00 0.00 0.00 60.77 -1.31
MEBL-CJUN MEBL-CJUN 0 61.36 0.00 0.00 0.00 60.06 -1.30
MEBL-CMAY MEBL-CMAY 0 60.79 0.00 0.00 0.00 59.50 -1.29
MEBL-MAY MEBL-MAY 16 60.51 60.05 60.05 59.60 59.63 -0.88
MLCF-CJUL MLCF-CJUL 0 26.56 0.00 0.00 0.00 26.61 0.05
MLCF-CJUN MLCF-CJUN 0 26.25 0.00 0.00 0.00 26.30 0.05
MLCF-CMAY MLCF-CMAY 0 26.01 0.00 0.00 0.00 26.06 0.05
MLCF-MAY MLCF-MAY 5273 26.01 25.99 26.35 25.75 26.08 0.07
MUGHAL-CJUL MUGHAL-CJUL 0 44.34 0.00 0.00 0.00 43.47 -0.87
MUGHAL-CJUN MUGHAL-CJUN 0 43.82 0.00 0.00 0.00 42.96 -0.86
MUGHAL-MAY MUGHAL-MAY 57 43.39 43.00 43.00 42.35 42.71 -0.68
NBP-CJUL NBP-CJUL 0 27.76 0.00 0.00 0.00 27.41 -0.35
NBP-CJUN NBP-CJUN 0 27.44 0.00 0.00 0.00 27.09 -0.35
NBP-CMAY NBP-CMAY 0 27.18 0.00 0.00 0.00 26.84 -0.34
NBP-MAY NBP-MAY 9 27.31 27.00 27.00 26.65 26.93 -0.38
NCL-CJUL NCL-CJUL 0 31.90 0.00 0.00 0.00 31.53 -0.37
NCL-CJUN NCL-CJUN 0 31.53 0.00 0.00 0.00 31.16 -0.37
NCL-CMAY NCL-CMAY 0 31.24 0.00 0.00 0.00 30.87 -0.37
NCL-MAY NCL-MAY 25 31.27 31.10 31.10 30.55 30.98 -0.29
NETSOL-MAY NETSOL-MAY 773 49.21 50.00 50.30 46.00 46.34 -2.87
NML-CJUL NML-CJUL 0 76.20 0.00 0.00 0.00 74.01 -2.19
NML-CJUN NML-CJUN 0 75.31 0.00 0.00 0.00 73.16 -2.15
NML-CMAY NML-CMAY 0 74.61 0.00 0.00 0.00 72.47 -2.14
NML-MAY NML-MAY 358 74.75 74.10 74.14 72.10 72.49 -2.26
NRL-MAY NRL-MAY 46 109.87 109.10 109.10 107.50 107.67 -2.20
OGDC-CJUL OGDC-CJUL 0 115.57 0.00 0.00 0.00 114.16 -1.41
OGDC-CJUN OGDC-CJUN 0 114.23 0.00 0.00 0.00 112.83 -1.40
OGDC-CMAY OGDC-CMAY 0 113.16 0.00 0.00 0.00 111.77 -1.39
OGDC-MAY OGDC-MAY 797 113.13 113.00 113.08 111.00 111.78 -1.35
PAEL-CJUL PAEL-CJUL 0 24.18 0.00 0.00 0.00 23.74 -0.44
PAEL-CJUN PAEL-CJUN 0 23.90 0.00 0.00 0.00 23.46 -0.44
PAEL-CMAY PAEL-CMAY 0 23.68 0.00 0.00 0.00 23.24 -0.44
PAEL-MAY PAEL-MAY 1765 23.70 23.53 23.64 23.10 23.28 -0.42
PIBTL-MAY PIBTL-MAY 502 9.37 9.37 9.37 9.10 9.19 -0.18
PIOC-CJUL PIOC-CJUL 0 60.31 0.00 0.00 0.00 61.38 1.07
PIOC-CJUN PIOC-CJUN 0 59.61 0.00 0.00 0.00 60.67 1.06
PIOC-MAY PIOC-MAY 6294 58.86 59.00 60.50 58.28 60.13 1.27
POL-MAY POL-MAY 96 327.76 326.05 326.05 321.00 321.11 -6.65
PPL-CJUL PPL-CJUL 0 98.11 0.00 0.00 0.00 95.96 -2.15
PPL-CJUN PPL-CJUN 0 96.98 0.00 0.00 0.00 94.85 -2.13
PPL-CMAY PPL-CMAY 0 96.07 0.00 0.00 0.00 93.96 -2.11
PPL-MAY PPL-MAY 852 95.97 96.00 96.06 93.50 94.04 -1.93
PSO-CJUL PSO-CJUL 0 166.08 0.00 0.00 0.00 166.34 0.26
PSO-CJUN PSO-CJUN 0 164.15 0.00 0.00 0.00 164.41 0.26
PSO-CMAY PSO-CMAY 0 162.61 0.00 0.00 0.00 162.86 0.25
PSO-MAY PSO-MAY 1099 162.63 164.00 167.00 162.00 163.14 0.51
SEARL-CJUL SEARL-CJUL 0 205.45 0.00 0.00 0.00 197.16 -8.29
SEARL-CJUN SEARL-CJUN 0 203.07 0.00 0.00 0.00 194.87 -8.20
SEARL-CMAY SEARL-CMAY 0 201.17 0.00 0.00 0.00 193.04 -8.13
SEARL-MAY SEARL-MAY 1494 201.15 201.50 201.50 190.15 192.96 -8.19
SNGP-CJUL SNGP-CJUL 0 59.24 0.00 0.00 0.00 58.07 -1.17
SNGP-CJUN SNGP-CJUN 0 58.55 0.00 0.00 0.00 57.40 -1.15
SNGP-MAY SNGP-MAY 1385 58.01 59.48 59.74 56.45 56.90 -1.11
SSGC-MAY SSGC-MAY 55 13.98 13.90 14.11 13.60 13.88 -0.10
TRG-CJUL TRG-CJUL 0 26.90 0.00 0.00 0.00 26.40 -0.50
TRG-CJUN TRG-CJUN 0 26.59 0.00 0.00 0.00 26.09 -0.50
TRG-CMAY TRG-CMAY 0 26.34 0.00 0.00 0.00 25.85 -0.49
TRG-MAY TRG-MAY 14064 26.31 26.05 26.40 25.45 25.88 -0.43
UBL-CJUL UBL-CJUL 0 102.26 0.00 0.00 0.00 101.45 -0.81
UBL-CJUN UBL-CJUN 0 101.08 0.00 0.00 0.00 100.28 -0.80
UBL-CMAY UBL-CMAY 0 100.13 0.00 0.00 0.00 99.33 -0.80
UBL-MAYB UBL-MAYB 5 100.00 100.00 100.05 100.00 100.03 0.03
UNITY-CJUL UNITY-CJUL 0 12.94 0.00 0.00 0.00 12.72 -0.22
UNITY-CJUN UNITY-CJUN 0 12.79 0.00 0.00 0.00 12.58 -0.21
UNITY-CMAY UNITY-CMAY 0 12.67 0.00 0.00 0.00 12.46 -0.21
UNITY-MAY UNITY-MAY 2230 12.65 12.62 12.71 12.30 12.53 -0.12

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