Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 24-03-2020

Karachi, March 24, 2020 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ASTL-APR ASTL-APR 0 26.80 0.00 26.80 26.80 25.18 -1.62
ASTL-MAR ASTL-MAR 150 26.80 24.80 24.80 24.79 24.79 -2.01
ATRL-APR ATRL-APR 25 74.21 68.75 68.75 68.65 68.65 -5.56
ATRL-MAR ATRL-MAR 181 74.21 68.65 68.65 68.65 68.65 -5.56
AVN-APR AVN-APR 5 21.79 21.17 21.17 20.16 20.79 -1.00
AVN-MAR AVN-MAR 1 21.79 20.16 20.16 20.16 20.16 -1.63
BAFL-APR BAFL-APR 0 35.02 0.00 35.02 35.02 32.45 -2.57
BAFL-CAPR BAFL-CAPR 0 35.08 0.00 0.00 0.00 32.43 -2.65
BAFL-CMAR BAFL-CMAR 0 34.63 0.00 0.00 0.00 32.02 -2.61
BAFL-CMAY BAFL-CMAY 0 35.63 0.00 0.00 0.00 32.95 -2.68
BAFL-MAR BAFL-MAR 6 35.02 32.40 32.40 32.40 32.40 -2.62
BAHL-APR BAHL-APR 2 59.33 54.89 54.89 54.89 54.89 -4.44
BAHL-CAPR BAHL-CAPR 0 59.92 0.00 0.00 0.00 55.41 -4.51
BAHL-CMAR BAHL-CMAR 0 59.16 0.00 0.00 0.00 54.70 -4.46
BAHL-CMAY BAHL-CMAY 0 60.87 0.00 0.00 0.00 56.29 -4.58
BAHL-MAR BAHL-MAR 1 59.33 55.00 55.00 55.00 55.00 -4.33
BOP-APR BOP-APR 221 8.02 7.07 7.10 7.05 7.08 -0.94
BOP-CAPR BOP-CAPR 0 8.13 0.00 0.00 0.00 7.11 -1.02
BOP-CMAR BOP-CMAR 0 8.03 0.00 0.00 0.00 7.02 -1.01
BOP-CMAY BOP-CMAY 0 8.26 0.00 0.00 0.00 7.23 -1.03
BOP-MARB BOP-MARB 1926 8.02 7.02 7.02 7.02 7.02 -1.00
CHCC-APR CHCC-APR 0 58.29 0.00 58.29 58.29 54.01 -4.28
CHCC-CMAY CHCC-CMAY 0 59.31 0.00 0.00 0.00 54.85 -4.46
CHCC-MAR CHCC-MAR 48 58.29 53.92 53.92 53.92 53.92 -4.37
DGKC-APR DGKC-APR 322 63.61 59.05 59.50 58.84 58.84 -4.77
DGKC-CAPR DGKC-CAPR 0 64.03 0.00 0.00 0.00 59.20 -4.83
DGKC-CMAR DGKC-CMAR 0 63.22 0.00 0.00 0.00 58.45 -4.77
DGKC-CMAY DGKC-CMAY 0 65.05 0.00 0.00 0.00 60.15 -4.90
DGKC-MAR DGKC-MAR 1809 63.61 58.84 60.90 58.84 58.84 -4.77
DOL-APR DOL-APR 0 17.52 0.00 17.52 17.52 16.72 -0.80
DOL-MAR DOL-MAR 13 17.52 16.21 16.21 16.21 16.21 -1.31
EFERT-APR EFERT-APR 13 56.53 52.50 52.70 52.45 52.64 -3.89
EFERT-CAPR EFERT-CAPR 0 57.17 0.00 0.00 0.00 52.86 -4.31
EFERT-CMAR EFERT-CMAR 0 56.44 0.00 0.00 0.00 52.19 -4.25
EFERT-CMAY EFERT-CMAY 0 58.08 0.00 0.00 0.00 53.70 -4.38
EFERT-MAR EFERT-MAR 92 56.53 52.30 52.50 52.30 52.30 -4.23
ENGRO-APR ENGRO-APR 13 276.00 258.00 258.00 255.50 256.50 -19.50
ENGRO-CAPR ENGRO-CAPR 0 281.25 0.00 0.00 0.00 260.05 -21.20
ENGRO-CMAR ENGRO-CMAR 0 277.67 0.00 0.00 0.00 256.73 -20.94
ENGRO-CMAY ENGRO-CMAY 0 285.72 0.00 0.00 0.00 264.20 -21.52
ENGRO-MAR ENGRO-MAR 271 276.00 256.20 260.00 255.30 255.35 -20.65
EPCL-APR EPCL-APR 0 26.90 0.00 26.90 26.90 25.28 -1.62
EPCL-CAPR EPCL-CAPR 0 27.54 0.00 0.00 0.00 25.47 -2.07
EPCL-CMAR EPCL-CMAR 0 27.19 0.00 0.00 0.00 25.15 -2.04
EPCL-CMAY EPCL-CMAY 0 27.98 0.00 0.00 0.00 25.88 -2.10
EPCL-MAR EPCL-MAR 73 27.10 25.07 25.07 25.07 25.07 -2.03
FCCL-APR FCCL-APR 4 13.66 12.67 12.67 12.67 12.67 -0.99
FCCL-CAPR FCCL-CAPR 0 13.86 0.00 0.00 0.00 12.82 -1.04
FCCL-CMAR FCCL-CMAR 0 13.68 0.00 0.00 0.00 12.65 -1.03
FCCL-CMAY FCCL-CMAY 0 14.08 0.00 0.00 0.00 13.02 -1.06
FCCL-MAR FCCL-MAR 145 13.66 12.64 12.64 12.64 12.64 -1.02
FCEPL-APR FCEPL-APR 0 50.15 0.00 50.15 50.15 47.28 -2.87
FCEPL-MAR FCEPL-MAR 29 50.15 49.69 49.69 46.40 46.81 -3.34
FFBL-APR FFBL-APR 1 12.95 12.00 12.00 12.00 12.00 -0.95
FFBL-MAR FFBL-MAR 22 12.95 11.95 12.30 11.95 11.95 -1.00
FFC-APR FFC-APR 14 89.80 84.00 84.20 83.99 84.03 -5.77
FFC-CAPR FFC-CAPR 0 90.77 0.00 0.00 0.00 83.93 -6.84
FFC-CMAR FFC-CMAR 0 89.62 0.00 0.00 0.00 82.86 -6.76
FFC-CMAY FFC-CMAY 0 92.22 0.00 0.00 0.00 85.27 -6.95
FFC-MAR FFC-MAR 104 89.80 83.08 83.52 83.07 83.19 -6.61
FFL-APR FFL-APR 1033 7.78 7.10 7.50 6.96 7.05 -0.73
FFL-MAR FFL-MAR 3513 7.78 7.00 7.45 6.85 6.94 -0.84
GATM-APR GATM-APR 0 28.05 0.00 28.05 28.05 25.56 -2.49
GATM-MAR GATM-MAR 0 28.05 0.00 0.00 0.00 25.24 -2.81
GHNI-APR GHNI-APR 0 72.42 0.00 72.42 72.42 67.18 -5.24
GHNI-MAR GHNI-MAR 2 72.42 66.99 66.99 66.99 66.99 -5.43
GHNL-APR GHNL-APR 0 46.15 0.00 46.15 46.15 42.37 -3.78
GHNL-MAR GHNL-MAR 1 46.15 42.69 42.69 42.69 42.69 -3.46
GTYR-APR GTYR-APR 0 35.36 0.00 35.36 35.36 32.94 -2.42
GTYR-MAR GTYR-MAR 31 35.36 32.75 32.75 32.71 32.71 -2.65
HASCOL-APR HASCOL-APR 1761 13.86 13.05 13.20 12.83 12.92 -0.94
HASCOL-MAR HASCOL-MAR 4845 13.86 12.83 13.00 12.83 12.83 -1.03
HBL-APR HBL-APR 7 114.20 106.00 106.00 106.00 106.00 -8.20
HBL-CAPR HBL-CAPR 0 116.85 0.00 0.00 0.00 108.04 -8.81
HBL-CMAR HBL-CMAR 0 115.37 0.00 0.00 0.00 106.67 -8.70
HBL-CMAY HBL-CMAY 0 118.71 0.00 0.00 0.00 109.77 -8.94
HBL-MAR HBL-MAR 61 114.20 107.00 115.65 105.64 105.64 -8.56
HUBC-APR HUBC-APR 10 66.87 61.86 61.86 61.86 61.86 -5.01
HUBC-CAPR HUBC-CAPR 0 68.07 0.00 0.00 0.00 62.95 -5.12
HUBC-CMAR HUBC-CMAR 0 67.20 0.00 0.00 0.00 62.14 -5.06
HUBC-CMAY HUBC-CMAY 0 69.15 0.00 0.00 0.00 63.95 -5.20
HUBC-MAR HUBC-MAR 26 66.87 61.86 61.86 61.86 61.86 -5.01
INIL-APR INIL-APR 0 80.84 0.00 80.84 80.84 75.22 -5.62
INIL-CAPR INIL-CAPR 0 81.31 0.00 0.00 0.00 75.19 -6.12
INIL-CMAR INIL-CMAR 0 80.27 0.00 0.00 0.00 74.23 -6.04
INIL-CMAY INIL-CMAY 0 82.60 0.00 0.00 0.00 76.38 -6.22
INIL-MAR INIL-MAR 2 80.84 74.79 74.79 74.79 74.79 -6.05
ISL-APR ISL-APR 21 38.00 35.15 35.25 35.15 35.15 -2.85
ISL-CAPR ISL-CAPR 0 38.21 0.00 0.00 0.00 35.33 -2.88
ISL-CMAR ISL-CMAR 0 37.73 0.00 0.00 0.00 34.88 -2.85
ISL-CMAY ISL-CMAY 0 38.82 0.00 0.00 0.00 35.90 -2.92
ISL-MAR ISL-MAR 47 38.00 35.15 35.15 35.15 35.15 -2.85
KAPCO-APR KAPCO-APR 86 16.99 15.76 15.80 15.72 15.72 -1.27
KAPCO-CMAY KAPCO-CMAY 0 17.34 0.00 0.00 0.00 16.03 -1.31
KAPCO-MAR KAPCO-MAR 154 16.99 15.72 15.72 15.72 15.72 -1.27
KEL-APR KEL-APR 127 3.00 2.70 2.79 2.67 2.75 -0.25
KEL-MAR KEL-MAR 2297 3.00 2.70 2.72 2.60 2.65 -0.35
KOHC-APR KOHC-APR 0 94.89 0.00 94.89 94.89 86.19 -8.70
KOHC-MAR KOHC-MAR 0 94.89 0.00 0.00 0.00 85.10 -9.79
LOTCHEM-APR LOTCHEM-APR 1 9.23 8.44 8.44 8.44 8.44 -0.79
LOTCHEM-CAPR LOTCHEM-CAPR 0 9.37 0.00 0.00 0.00 8.35 -1.02
LOTCHEM-CMAR LOTCHEM-CMAR 0 9.25 0.00 0.00 0.00 8.25 -1.00
LOTCHEM-CMAY LOTCHEM-CMAY 0 9.52 0.00 0.00 0.00 8.48 -1.04
LOTCHEM-MAR LOTCHEM-MAR 39 9.23 8.26 8.35 8.23 8.23 -1.00
LUCK-APR LUCK-APR 13 372.99 349.00 349.00 345.02 346.09 -26.90
LUCK-CAPR LUCK-CAPR 0 378.37 0.00 0.00 0.00 349.85 -28.52
LUCK-CMAR LUCK-CMAR 0 373.56 0.00 0.00 0.00 345.39 -28.17
LUCK-CMAY LUCK-CMAY 0 384.39 0.00 0.00 0.00 355.43 -28.96
LUCK-MAR LUCK-MAR 429 372.99 345.10 355.00 345.02 345.14 -27.85
MCB-APR MCB-APR 2 154.38 142.81 142.81 142.81 142.81 -11.57
MCB-CAPR MCB-CAPR 0 154.83 0.00 0.00 0.00 143.17 -11.66
MCB-CMAR MCB-CMAR 0 152.86 0.00 0.00 0.00 141.34 -11.52
MCB-CMAY MCB-CMAY 0 157.29 0.00 0.00 0.00 145.45 -11.84
MCB-MAR MCB-MAR 16 154.38 144.00 144.00 142.81 142.81 -11.57
MEBL-APR MEBL-APR 0 66.00 0.00 66.00 66.00 60.90 -5.10
MEBL-CAPR MEBL-CAPR 0 65.84 0.00 0.00 0.00 60.88 -4.96
MEBL-CMAR MEBL-CMAR 0 65.00 0.00 0.00 0.00 60.10 -4.90
MEBL-CMAY MEBL-CMAY 0 66.88 0.00 0.00 0.00 61.85 -5.03
MEBL-MAR MEBL-MAR 0 66.00 0.00 0.00 0.00 60.13 -5.87
MLCF-APR MLCF-APR 95 20.27 18.76 18.76 18.75 18.75 -1.52
MLCF-CAPR MLCF-CAPR 0 20.52 0.00 0.00 0.00 18.98 -1.54
MLCF-CMAR MLCF-CMAR 0 20.26 0.00 0.00 0.00 18.73 -1.53
MLCF-CMAY MLCF-CMAY 0 20.84 0.00 0.00 0.00 19.28 -1.56
MLCF-MAR MLCF-MAR 341 20.27 18.75 18.75 18.75 18.75 -1.52
MUGHAL-APR MUGHAL-APR 1 32.62 30.18 30.18 30.18 30.18 -2.44
MUGHAL-MAR MUGHAL-MAR 54 32.62 30.18 30.18 30.18 30.18 -2.44
NBP-APR NBP-APR 1 29.93 27.69 27.69 27.69 27.69 -2.24
NBP-CAPR NBP-CAPR 0 30.27 0.00 0.00 0.00 28.00 -2.27
NBP-CMAR NBP-CMAR 0 29.89 0.00 0.00 0.00 27.64 -2.25
NBP-CMAY NBP-CMAY 0 30.76 0.00 0.00 0.00 28.44 -2.32
NBP-MAR NBP-MAR 69 29.93 27.69 27.99 27.69 27.72 -2.21
NCL-APR NCL-APR 0 29.40 0.00 29.40 29.40 27.36 -2.04
NCL-CAPR NCL-CAPR 0 29.57 0.00 0.00 0.00 27.35 -2.22
NCL-CMAR NCL-CMAR 0 29.20 0.00 0.00 0.00 27.00 -2.20
NCL-CMAY NCL-CMAY 0 30.04 0.00 0.00 0.00 27.78 -2.26
NCL-MAR NCL-MAR 0 29.40 0.00 0.00 0.00 27.01 -2.39
NETSOL-APR NETSOL-APR 1 31.97 29.58 29.58 29.58 29.58 -2.39
NETSOL-MAR NETSOL-MAR 1 31.97 29.58 29.58 29.58 29.58 -2.39
NML-APR NML-APR 0 66.47 0.00 66.47 66.47 62.01 -4.46
NML-CAPR NML-CAPR 0 67.04 0.00 0.00 0.00 61.98 -5.06
NML-CMAR NML-CMAR 0 66.18 0.00 0.00 0.00 61.19 -4.99
NML-CMAY NML-CMAY 0 68.10 0.00 0.00 0.00 62.97 -5.13
NML-MAR NML-MAR 4 66.47 61.49 61.49 61.49 61.49 -4.98
NRL-APR NRL-APR 1 90.87 86.00 86.00 86.00 86.00 -4.87
NRL-MAR NRL-MAR 36 90.87 84.06 87.50 84.06 84.55 -6.32
OGDC-APR OGDC-APR 622 90.12 87.11 89.90 85.49 86.23 -3.89
OGDC-CAPR OGDC-CAPR 0 93.21 0.00 0.00 0.00 86.51 -6.70
OGDC-CMAR OGDC-CMAR 0 92.02 0.00 0.00 0.00 85.41 -6.61
OGDC-CMAY OGDC-CMAY 0 94.69 0.00 0.00 0.00 87.89 -6.80
OGDC-MAR OGDC-MAR 3862 91.87 85.90 89.00 84.98 85.19 -6.68
PAEL-APR PAEL-APR 10 19.66 18.19 18.19 18.19 18.19 -1.47
PAEL-CAPR PAEL-CAPR 0 19.62 0.00 0.00 0.00 18.15 -1.47
PAEL-CMAR PAEL-CMAR 0 19.37 0.00 0.00 0.00 17.92 -1.45
PAEL-CMAY PAEL-CMAY 0 19.94 0.00 0.00 0.00 18.44 -1.50
PAEL-MAR PAEL-MAR 163 19.66 18.19 18.19 18.19 18.19 -1.47
PIBTL-APR PIBTL-APR 342 8.78 8.00 8.80 7.85 7.90 -0.88
PIBTL-MAR PIBTL-MAR 2011 8.78 7.91 8.00 7.78 7.78 -1.00
PIOC-APR PIOC-APR 206 29.07 26.89 26.89 26.89 26.89 -2.18
PIOC-MAR PIOC-MAR 151 29.07 26.89 26.89 26.89 26.89 -2.18
POL-APR POL-APR 20 258.22 246.01 246.05 243.51 245.48 -12.74
POL-MAR POL-MAR 222 258.22 244.00 249.90 241.00 242.48 -15.74
PPL-APR PPL-APR 287 81.40 77.00 77.01 75.30 75.38 -6.02
PPL-CAPR PPL-CAPR 0 82.49 0.00 0.00 0.00 76.27 -6.22
PPL-CMAR PPL-CMAR 0 81.44 0.00 0.00 0.00 75.30 -6.14
PPL-CMAY PPL-CMAY 0 83.80 0.00 0.00 0.00 77.49 -6.31
PPL-MAR PPL-MAR 1917 81.40 77.00 77.00 75.30 75.30 -6.10
PSMC-MAR PSMC-MAR 14 153.80 146.11 146.11 142.27 142.27 -11.53
PSO-APR PSO-APR 72 136.00 126.11 127.80 125.80 125.95 -10.05
PSO-CAPR PSO-CAPR 0 137.90 0.00 0.00 0.00 127.51 -10.39
PSO-CMAR PSO-CMAR 0 136.14 0.00 0.00 0.00 125.88 -10.26
PSO-CMAY PSO-CMAY 0 140.09 0.00 0.00 0.00 129.54 -10.55
PSO-MAR PSO-MAR 144 136.00 125.80 125.81 125.80 125.80 -10.20
SEARL-APR SEARL-APR 12 172.39 160.05 162.00 159.47 159.58 -12.81
SEARL-CAPR SEARL-CAPR 0 175.01 0.00 0.00 0.00 161.83 -13.18
SEARL-CMAR SEARL-CMAR 0 172.79 0.00 0.00 0.00 159.76 -13.03
SEARL-CMAY SEARL-CMAY 0 177.80 0.00 0.00 0.00 164.41 -13.39
SEARL-MAR SEARL-MAR 122 172.39 159.55 169.55 159.47 159.47 -12.92
SNGP-APR SNGP-APR 0 42.32 0.00 42.32 42.32 39.75 -2.57
SSGC-APR SSGC-APR 4 12.08 11.10 11.10 11.10 11.10 -0.98
SSGC-MAR SSGC-MAR 18 12.08 11.08 11.08 11.08 11.08 -1.00
TRG-APR TRG-APR 32 15.11 13.98 14.13 13.98 13.98 -1.13
TRG-CAPR TRG-CAPR 0 15.26 0.00 0.00 0.00 14.12 -1.14
TRG-CMAR TRG-CMAR 0 15.06 0.00 0.00 0.00 13.94 -1.12
TRG-CMAY TRG-CMAY 0 15.50 0.00 0.00 0.00 14.34 -1.16
TRG-MAR TRG-MAR 198 15.11 13.98 13.98 13.98 13.98 -1.13
UBL-APR UBL-APR 5 108.95 100.78 100.78 100.78 100.78 -8.17
UBL-CAPR UBL-CAPR 0 109.61 0.00 0.00 0.00 101.36 -8.25
UBL-CMAR UBL-CMAR 0 108.22 0.00 0.00 0.00 100.06 -8.16
UBL-CMAY UBL-CMAY 0 111.36 0.00 0.00 0.00 102.97 -8.39
UBL-MAR UBL-MAR 17 108.95 100.78 101.00 100.78 100.80 -8.15
UNITY-APR UNITY-APR 3266 8.73 8.75 8.75 7.92 8.01 -0.72
UNITY-CMAY UNITY-CMAY 0 8.98 0.00 0.00 0.00 8.13 -0.85
UNITY-MAR UNITY-MAR 11373 8.73 7.82 8.23 7.80 7.90 -0.83

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