Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 21-05-2020

Karachi, May 21, 2020 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ASTL-CJUL ASTL-CJUL 0 35.56 0.00 0.00 0.00 35.48 -0.08
ASTL-CJUN ASTL-CJUN 0 35.15 0.00 0.00 0.00 35.06 -0.09
ASTL-MAY ASTL-MAY 195 34.90 35.29 35.50 34.53 34.78 -0.12
ATRL-MAY ATRL-MAY 408 93.87 94.40 94.75 91.12 91.45 -2.42
AVN-MAYB AVN-MAYB 1841 33.88 33.50 36.42 33.03 36.25 2.37
BAFL-CJUL BAFL-CJUL 0 30.16 0.00 0.00 0.00 30.04 -0.12
BAFL-CJUN BAFL-CJUN 0 29.81 0.00 0.00 0.00 29.69 -0.12
BAFL-CMAY BAFL-CMAY 0 29.53 0.00 0.00 0.00 29.41 -0.12
BAFL-MAY BAFL-MAY 15 29.54 29.60 29.60 29.31 29.42 -0.12
BAHL-CJUN BAHL-CJUN 0 51.71 0.00 0.00 0.00 51.56 -0.15
BAHL-CMAY BAHL-CMAY 0 51.22 0.00 0.00 0.00 51.07 -0.15
BAHL-MAY BAHL-MAY 2024 51.24 51.00 53.97 49.01 51.89 0.65
BOP-CJUL BOP-CJUL 0 9.03 0.00 0.00 0.00 8.89 -0.14
BOP-CJUN BOP-CJUN 0 8.93 0.00 0.00 0.00 8.79 -0.14
BOP-CMAY BOP-CMAY 0 8.84 0.00 0.00 0.00 8.71 -0.13
BOP-MAY BOP-MAY 323 8.84 8.90 8.90 8.62 8.67 -0.17
CHCC-CJUL CHCC-CJUL 0 87.11 0.00 0.00 0.00 86.75 -0.36
CHCC-CJUN CHCC-CJUN 0 86.09 0.00 0.00 0.00 85.74 -0.35
CHCC-CMAY CHCC-CMAY 0 85.29 0.00 0.00 0.00 84.94 -0.35
CHCC-MAY CHCC-MAY 1179 85.34 86.00 86.35 84.31 84.98 -0.36
DGKC-CJUL DGKC-CJUL 0 85.27 0.00 0.00 0.00 82.93 -2.34
DGKC-CJUN DGKC-CJUN 0 84.28 0.00 0.00 0.00 81.96 -2.32
DGKC-CMAY DGKC-CMAY 0 83.49 0.00 0.00 0.00 81.19 -2.30
DGKC-MAY DGKC-MAY 4472 83.55 83.90 83.90 80.87 81.27 -2.28
DOL-MAY DOL-MAY 145 26.68 26.99 27.74 26.75 27.52 0.84
EFERT-CJUL EFERT-CJUL 0 63.53 0.00 0.00 0.00 62.68 -0.85
EFERT-CJUN EFERT-CJUN 0 62.79 0.00 0.00 0.00 61.95 -0.84
EFERT-CMAY EFERT-CMAY 0 62.20 0.00 0.00 0.00 61.37 -0.83
EFERT-MAY EFERT-MAY 20 62.50 62.00 62.00 61.20 61.23 -1.27
ENGRO-CJUL ENGRO-CJUL 0 304.85 0.00 0.00 0.00 305.42 0.57
ENGRO-CJUN ENGRO-CJUN 0 301.32 0.00 0.00 0.00 301.87 0.55
ENGRO-CMAY ENGRO-CMAY 0 298.48 0.00 0.00 0.00 299.03 0.55
ENGRO-MAY ENGRO-MAY 19 298.98 297.00 300.00 297.00 299.02 0.04
EPCL-CJUL EPCL-CJUL 0 27.47 0.00 0.00 0.00 27.01 -0.46
EPCL-CJUN EPCL-CJUN 0 27.15 0.00 0.00 0.00 26.70 -0.45
EPCL-CMAY EPCL-CMAY 0 26.90 0.00 0.00 0.00 26.45 -0.45
EPCL-MAY EPCL-MAY 68 27.08 26.70 27.00 26.39 26.55 -0.53
FCCL-CJUL FCCL-CJUL 0 17.82 0.00 0.00 0.00 17.70 -0.12
FCCL-CJUN FCCL-CJUN 0 17.61 0.00 0.00 0.00 17.49 -0.12
FCCL-CMAY FCCL-CMAY 0 17.44 0.00 0.00 0.00 17.33 -0.11
FCCL-MAY FCCL-MAY 1018 17.48 17.50 17.52 17.20 17.30 -0.18
FCEPL-MAY FCEPL-MAY 0 65.11 0.00 0.00 0.00 65.50 0.39
FFBL-CJUL FFBL-CJUL 0 17.38 0.00 0.00 0.00 17.39 0.01
FFBL-CJUN FFBL-CJUN 0 17.17 0.00 0.00 0.00 17.19 0.02
FFBL-MAY FFBL-MAY 458 17.15 17.00 17.15 16.51 17.02 -0.13
FFC-CJUL FFC-CJUL 0 110.97 0.00 0.00 0.00 111.19 0.22
FFC-CJUN FFC-CJUN 0 109.68 0.00 0.00 0.00 109.90 0.22
FFC-CMAY FFC-CMAY 0 108.65 0.00 0.00 0.00 108.87 0.22
FFC-MAY FFC-MAY 0 109.11 0.00 0.00 0.00 108.91 -0.20
FFL-MAY FFL-MAY 751 10.20 10.10 10.19 9.90 10.02 -0.18
GATM-CJUL GATM-CJUL 0 27.60 0.00 0.00 0.00 27.34 -0.26
GATM-CJUN GATM-CJUN 0 27.28 0.00 0.00 0.00 27.02 -0.26
GATM-MAY GATM-MAY 36 27.03 26.71 27.00 26.24 26.73 -0.30
GHNI-MAY GHNI-MAY 1586 105.88 108.49 113.82 104.00 109.20 3.32
GHNL-MAY GHNL-MAY 629 64.34 64.50 67.50 62.50 64.36 0.02
GTYR-MAY GTYR-MAY 291 52.76 52.50 54.80 51.51 52.75 -0.01
HASCOL-MAY HASCOL-MAY 5915 14.84 15.00 15.00 14.45 14.51 -0.33
HBL-CJUL HBL-CJUL 0 99.73 0.00 0.00 0.00 99.48 -0.25
HBL-CJUN HBL-CJUN 0 98.57 0.00 0.00 0.00 98.32 -0.25
HBL-CMAY HBL-CMAY 0 97.64 0.00 0.00 0.00 97.40 -0.24
HBL-MAY HBL-MAY 133 97.45 97.36 98.00 97.26 97.36 -0.09
HUBC-CJUL HUBC-CJUL 0 79.74 0.00 0.00 0.00 79.27 -0.47
HUBC-CJUN HUBC-CJUN 0 78.82 0.00 0.00 0.00 78.35 -0.47
HUBC-CMAY HUBC-CMAY 0 78.08 0.00 0.00 0.00 77.61 -0.47
HUBC-MAY HUBC-MAY 50 78.49 77.50 77.99 77.11 77.71 -0.78
INIL-CJUL INIL-CJUL 0 97.27 0.00 0.00 0.00 96.75 -0.52
INIL-CJUN INIL-CJUN 0 96.14 0.00 0.00 0.00 95.62 -0.52
INIL-CMAY INIL-CMAY 0 95.24 0.00 0.00 0.00 94.73 -0.51
INIL-MAY INIL-MAY 6 95.53 96.00 96.00 94.60 95.25 -0.28
ISL-CJUL ISL-CJUL 0 53.86 0.00 0.00 0.00 53.70 -0.16
ISL-CJUN ISL-CJUN 0 53.23 0.00 0.00 0.00 53.07 -0.16
ISL-CMAY ISL-CMAY 0 52.73 0.00 0.00 0.00 52.57 -0.16
ISL-MAY ISL-MAY 138 53.08 53.45 53.45 52.50 52.61 -0.47
KAPCO-CJUL KAPCO-CJUL 0 23.32 0.00 0.00 0.00 23.44 0.12
KAPCO-CJUN KAPCO-CJUN 0 23.05 0.00 0.00 0.00 23.17 0.12
KAPCO-CMAY KAPCO-CMAY 0 22.83 0.00 0.00 0.00 22.95 0.12
KAPCO-MAY KAPCO-MAY 255 22.84 22.90 23.00 22.75 22.94 0.10
KEL-CJUL KEL-CJUL 0 3.17 0.00 0.00 0.00 3.17 0.00
KEL-CJUN KEL-CJUN 0 3.13 0.00 0.00 0.00 3.13 0.00
KEL-MAY KEL-MAY 134 3.18 3.15 3.19 3.10 3.15 -0.03
KOHC-MAY KOHC-MAY 29 132.74 134.00 135.89 132.50 135.10 2.36
LOTCHEM-CJUL LOTCHEM-CJUL 0 9.95 0.00 0.00 0.00 10.03 0.08
LOTCHEM-CJUN LOTCHEM-CJUN 0 9.84 0.00 0.00 0.00 9.91 0.07
LOTCHEM-CMAY LOTCHEM-CMAY 0 9.74 0.00 0.00 0.00 9.82 0.08
LOTCHEM-MAY LOTCHEM-MAY 148 9.75 9.85 9.95 9.75 9.80 0.05
LUCK-CJUL LUCK-CJUL 0 467.60 0.00 0.00 0.00 462.70 -4.90
LUCK-CJUN LUCK-CJUN 0 462.17 0.00 0.00 0.00 457.33 -4.84
LUCK-CMAY LUCK-CMAY 0 457.83 0.00 0.00 0.00 453.03 -4.80
LUCK-MAY LUCK-MAY 371 458.12 457.00 458.50 452.00 452.90 -5.22
MCB-CJUL MCB-CJUL 0 153.25 0.00 0.00 0.00 152.30 -0.95
MCB-CJUN MCB-CJUN 0 151.47 0.00 0.00 0.00 150.54 -0.93
MCB-CMAY MCB-CMAY 0 150.04 0.00 0.00 0.00 149.12 -0.92
MCB-MAYB MCB-MAYB 0 150.09 0.00 0.00 0.00 149.17 -0.92
MEBL-CJUL MEBL-CJUL 0 60.77 0.00 0.00 0.00 60.14 -0.63
MEBL-CJUN MEBL-CJUN 0 60.06 0.00 0.00 0.00 59.44 -0.62
MEBL-CMAY MEBL-CMAY 0 59.50 0.00 0.00 0.00 58.88 -0.62
MEBL-MAY MEBL-MAY 6 59.63 59.20 59.20 59.05 59.14 -0.49
MLCF-CJUL MLCF-CJUL 0 26.61 0.00 0.00 0.00 26.08 -0.53
MLCF-CJUN MLCF-CJUN 0 26.30 0.00 0.00 0.00 25.78 -0.52
MLCF-CMAY MLCF-CMAY 0 26.06 0.00 0.00 0.00 25.54 -0.52
MLCF-MAY MLCF-MAY 4170 26.08 26.10 26.15 25.45 25.54 -0.54
MUGHAL-CJUL MUGHAL-CJUL 0 43.47 0.00 0.00 0.00 43.13 -0.34
MUGHAL-CJUN MUGHAL-CJUN 0 42.96 0.00 0.00 0.00 42.63 -0.33
MUGHAL-MAY MUGHAL-MAY 65 42.71 42.75 42.75 42.00 42.02 -0.69
NBP-CJUL NBP-CJUL 0 27.41 0.00 0.00 0.00 27.41 0.00
NBP-CJUN NBP-CJUN 0 27.09 0.00 0.00 0.00 27.09 0.00
NBP-CMAY NBP-CMAY 0 26.84 0.00 0.00 0.00 26.84 0.00
NBP-MAY NBP-MAY 179 26.93 27.00 27.01 26.65 26.97 0.04
NCL-CJUL NCL-CJUL 0 31.53 0.00 0.00 0.00 31.48 -0.05
NCL-CJUN NCL-CJUN 0 31.16 0.00 0.00 0.00 31.11 -0.05
NCL-CMAY NCL-CMAY 0 30.87 0.00 0.00 0.00 30.82 -0.05
NCL-MAY NCL-MAY 31 30.98 31.00 31.02 30.71 30.71 -0.27
NETSOL-MAY NETSOL-MAY 432 46.34 45.60 48.50 45.60 46.96 0.62
NML-CJUL NML-CJUL 0 74.01 0.00 0.00 0.00 72.21 -1.80
NML-CJUN NML-CJUN 0 73.16 0.00 0.00 0.00 71.37 -1.79
NML-CMAY NML-CMAY 0 72.47 0.00 0.00 0.00 70.70 -1.77
NML-MAY NML-MAY 170 72.49 71.51 72.60 71.00 71.41 -1.08
NRL-MAY NRL-MAY 55 107.67 108.50 108.50 106.75 107.23 -0.44
OGDC-CJUL OGDC-CJUL 0 114.16 0.00 0.00 0.00 115.44 1.28
OGDC-CJUN OGDC-CJUN 0 112.83 0.00 0.00 0.00 114.10 1.27
OGDC-CMAY OGDC-CMAY 0 111.77 0.00 0.00 0.00 113.02 1.25
OGDC-MAY OGDC-MAY 764 111.78 112.90 113.90 112.80 113.18 1.40
PAEL-CJUL PAEL-CJUL 0 23.74 0.00 0.00 0.00 23.16 -0.58
PAEL-CJUN PAEL-CJUN 0 23.46 0.00 0.00 0.00 22.89 -0.57
PAEL-CMAY PAEL-CMAY 0 23.24 0.00 0.00 0.00 22.67 -0.57
PAEL-MAY PAEL-MAY 2103 23.28 23.30 23.32 22.60 22.71 -0.57
PIBTL-MAY PIBTL-MAY 395 9.19 9.20 9.20 9.05 9.08 -0.11
PIOC-CJUL PIOC-CJUL 0 61.38 0.00 0.00 0.00 61.15 -0.23
PIOC-CJUN PIOC-CJUN 0 60.67 0.00 0.00 0.00 60.44 -0.23
PIOC-MAY PIOC-MAY 4062 60.13 60.70 60.80 59.67 59.92 -0.21
POL-MAY POL-MAY 177 321.11 323.50 325.00 322.00 323.24 2.13
PPL-CJUL PPL-CJUL 0 95.96 0.00 0.00 0.00 96.09 0.13
PPL-CJUN PPL-CJUN 0 94.85 0.00 0.00 0.00 94.98 0.13
PPL-CMAY PPL-CMAY 0 93.96 0.00 0.00 0.00 94.09 0.13
PPL-MAY PPL-MAY 830 94.04 94.70 95.50 94.00 94.16 0.12
PSO-CJUL PSO-CJUL 0 166.34 0.00 0.00 0.00 164.84 -1.50
PSO-CJUN PSO-CJUN 0 164.41 0.00 0.00 0.00 162.93 -1.48
PSO-CMAY PSO-CMAY 0 162.86 0.00 0.00 0.00 161.39 -1.47
PSO-MAY PSO-MAY 323 163.14 163.14 164.40 161.10 161.56 -1.58
SEARL-CJUL SEARL-CJUL 0 197.16 0.00 0.00 0.00 195.67 -1.49
SEARL-CJUN SEARL-CJUN 0 194.87 0.00 0.00 0.00 193.40 -1.47
SEARL-CMAY SEARL-CMAY 0 193.04 0.00 0.00 0.00 191.58 -1.46
SEARL-MAY SEARL-MAY 695 192.96 192.00 195.40 190.60 191.40 -1.56
SNGP-CJUL SNGP-CJUL 0 58.07 0.00 0.00 0.00 55.60 -2.47
SNGP-CJUN SNGP-CJUN 0 57.40 0.00 0.00 0.00 54.95 -2.45
SNGP-MAY SNGP-MAY 916 56.90 57.25 57.25 54.20 54.59 -2.31
SSGC-MAY SSGC-MAY 121 13.88 13.76 13.79 13.50 13.71 -0.17
RG-CJUL TRG-CJUL 0 26.40 0.00 0.00 0.00 26.33 -0.07
TRG-CJUN TRG-CJUN 0 26.09 0.00 0.00 0.00 26.02 -0.07
TRG-CMAY TRG-CMAY 0 25.85 0.00 0.00 0.00 25.78 -0.07
TRG-MAY TRG-MAY 16048 25.88 25.66 26.15 25.01 25.76 -0.12
UBL-CJUL UBL-CJUL 0 101.45 0.00 0.00 0.00 101.20 -0.25
UBL-CJUN UBL-CJUN 0 100.28 0.00 0.00 0.00 100.02 -0.26
UBL-CMAY UBL-CMAY 0 99.33 0.00 0.00 0.00 99.08 -0.25
UBL-MAYB UBL-MAYB 6 100.03 99.00 99.00 98.80 98.93 -1.10
UNITY-CJUL UNITY-CJUL 0 12.72 0.00 0.00 0.00 12.55 -0.17
UNITY-CJUN UNITY-CJUN 0 12.58 0.00 0.00 0.00 12.41 -0.17
UNITY-CMAY UNITY-CMAY 0 12.46 0.00 0.00 0.00 12.29 -0.17
UNITY-MAY UNITY-MAY 2094 12.53 12.41 12.55 12.19 12.30 -0.23

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