Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 25-03-2020

Karachi, March 25, 2020 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ASTL-APR ASTL-APR 50 25.18 25.51 25.51 23.30 23.30 -1.88
ASTL-MAR ASTL-MAR 163 24.79 24.50 26.00 22.94 23.02 -1.77
ATRL-APR ATRL-APR 212 68.65 64.50 66.00 63.51 63.72 -4.93
ATRL-MAR ATRL-MAR 549 68.65 67.20 69.00 63.51 63.51 -5.14
AVN-APR AVN-APR 90 20.79 22.34 22.34 19.24 19.24 -1.55
AVN-MAR AVN-MAR 398 20.16 19.05 21.05 18.65 18.79 -1.37
BAFL-APR BAFL-APR 0 32.45 0.00 0.00 0.00 30.01 -2.44
BAFL-CAPR BAFL-CAPR 0 32.43 0.00 0.00 0.00 29.99 -2.44
BAFL-CMAR BAFL-CMAR 0 32.02 0.00 0.00 0.00 29.61 -2.41
BAFL-CMAY BAFL-CMAY 0 32.95 0.00 0.00 0.00 30.47 -2.48
BAFL-MAR BAFL-MAR 0 32.40 0.00 0.00 0.00 29.62 -2.78
BAHL-APR BAHL-APR 1 54.89 51.00 51.00 51.00 51.00 -3.89
BAHL-CAPR BAHL-CAPR 0 55.41 0.00 0.00 0.00 52.75 -2.66
BAHL-CMAR BAHL-CMAR 0 54.70 0.00 0.00 0.00 52.08 -2.62
BAHL-CMAY BAHL-CMAY 0 56.29 0.00 0.00 0.00 53.60 -2.69
BAHL-MAR BAHL-MAR 0 55.00 0.00 0.00 0.00 52.11 -2.89
BOP-APR BOP-APR 3403 7.08 7.25 7.25 7.00 7.21 0.13
BOP-CAPR BOP-CAPR 0 7.11 0.00 0.00 0.00 7.17 0.06
BOP-CMAR BOP-CMAR 0 7.02 0.00 0.00 0.00 7.08 0.06
BOP-CMAY BOP-CMAY 0 7.23 0.00 0.00 0.00 7.29 0.06
BOP-MARB BOP-MARB 11470 7.02 7.25 7.25 6.20 7.09 0.07
CHCC-APR CHCC-APR 52 54.01 56.00 56.00 49.96 49.96 -4.05
CHCC-CMAY CHCC-CMAY 0 54.85 0.00 0.00 0.00 50.71 -4.14
CHCC-MAR CHCC-MAR 869 53.92 51.00 54.00 49.88 49.88 -4.04
DGKC-APR DGKC-APR 1538 58.84 60.50 62.50 54.43 54.47 -4.37
DGKC-CAPR DGKC-CAPR 0 59.20 0.00 0.00 0.00 54.79 -4.41
DGKC-CMAR DGKC-CMAR 0 58.45 0.00 0.00 0.00 54.09 -4.36
DGKC-CMAY DGKC-CMAY 0 60.15 0.00 0.00 0.00 55.67 -4.48
DGKC-MAR DGKC-MAR 2883 58.84 60.50 61.50 54.43 54.43 -4.41
DOL-APR DOL-APR 10 16.72 15.50 15.50 15.47 15.48 -1.24
DOL-MAR DOL-MAR 145 16.21 15.25 15.50 15.00 15.00 -1.21
EFERT-APR EFERT-APR 273 52.64 53.01 54.98 49.85 51.00 -1.64
EFERT-CAPR EFERT-CAPR 0 52.86 0.00 0.00 0.00 51.45 -1.41
EFERT-CMAR EFERT-CMAR 0 52.19 0.00 0.00 0.00 50.79 -1.40
EFERT-CMAY EFERT-CMAY 0 53.70 0.00 0.00 0.00 52.27 -1.43
EFERT-MAR EFERT-MAR 474 52.30 50.50 52.00 49.00 50.47 -1.83
ENGRO-APR ENGRO-APR 106 256.50 245.00 249.97 238.30 239.67 -16.83
ENGRO-CAPR ENGRO-CAPR 0 260.05 0.00 0.00 0.00 241.05 -19.00
ENGRO-CMAR ENGRO-CMAR 0 256.73 0.00 0.00 0.00 237.98 -18.75
ENGRO-CMAY ENGRO-CMAY 0 264.20 0.00 0.00 0.00 244.90 -19.30
ENGRO-MAR ENGRO-MAR 448 255.35 262.00 262.00 236.50 237.81 -17.54
EPCL-APR EPCL-APR 329 25.28 23.50 24.45 23.39 23.48 -1.80
EPCL-CAPR EPCL-CAPR 0 25.47 0.00 0.00 0.00 23.56 -1.91
EPCL-CMAR EPCL-CMAR 0 25.15 0.00 0.00 0.00 23.26 -1.89
EPCL-CMAY EPCL-CMAY 0 25.88 0.00 0.00 0.00 23.94 -1.94
EPCL-MAR EPCL-MAR 613 25.07 23.75 24.00 23.19 23.19 -1.88
FCCL-APR FCCL-APR 438 12.67 13.67 13.67 11.90 11.95 -0.72
FCCL-CAPR FCCL-CAPR 0 12.82 0.00 0.00 0.00 11.85 -0.97
FCCL-CMAR FCCL-CMAR 0 12.65 0.00 0.00 0.00 11.70 -0.95
FCCL-CMAY FCCL-CMAY 0 13.02 0.00 0.00 0.00 12.04 -0.98
FCCL-MAR FCCL-MAR 2417 12.64 12.85 13.20 11.64 11.68 -0.96
FCEPL-APR FCEPL-APR 395 47.28 44.15 44.15 44.15 44.15 -3.13
FCEPL-MAR FCEPL-MAR 420 46.81 43.50 45.00 43.30 44.42 -2.39
FFBL-APR FFBL-APR 2841 12.00 12.00 12.10 11.01 12.01 0.01
FFBL-MAR FFBL-MAR 3002 11.95 12.50 12.50 11.60 11.77 -0.18
FFC-APR FFC-APR 719 84.03 85.65 85.65 81.00 85.35 1.32
FFC-CAPR FFC-CAPR 0 83.93 0.00 0.00 0.00 86.51 2.58
FFC-CMAR FFC-CMAR 0 82.86 0.00 0.00 0.00 85.41 2.55
FFC-CMAY FFC-CMAY 0 85.27 0.00 0.00 0.00 87.89 2.62
FFC-MAR FFC-MAR 708 83.19 84.50 85.80 81.00 85.80 2.61
FFL-APR FFL-APR 1521 7.05 7.90 7.97 7.10 7.35 0.30
FFL-MAR FFL-MAR 2968 6.94 7.14 7.45 7.00 7.18 0.24
GATM-APR GATM-APR 0 25.56 0.00 0.00 0.00 23.64 -1.92
GATM-MAR GATM-MAR 0 25.24 0.00 0.00 0.00 23.34 -1.90
GHNI-APR GHNI-APR 6 67.18 62.50 62.50 62.15 62.15 -5.03
GHNI-MAR GHNI-MAR 51 66.99 67.01 67.01 61.97 61.97 -5.02
GHNL-APR GHNL-APR 0 42.37 0.00 0.00 0.00 39.22 -3.15
GHNL-MAR GHNL-MAR 2 42.69 40.00 40.00 40.00 40.00 -2.69
GTYR-APR GTYR-APR 36 32.94 32.71 33.05 30.60 31.09 -1.85
GTYR-MAR GTYR-MAR 110 32.71 34.00 34.00 30.26 30.51 -2.20
HASCOL-APR HASCOL-APR 2099 12.92 13.60 13.89 12.00 12.11 -0.81
HASCOL-MAR HASCOL-MAR 4682 12.83 13.01 13.34 11.83 11.88 -0.95
HBL-APR HBL-APR 86 106.00 99.00 102.01 99.00 101.30 -4.70
HBL-CAPR HBL-CAPR 0 108.04 0.00 0.00 0.00 99.92 -8.12
HBL-CMAR HBL-CMAR 0 106.67 0.00 0.00 0.00 98.65 -8.02
HBL-CMAY HBL-CMAY 0 109.77 0.00 0.00 0.00 101.51 -8.26
HBL-MAR HBL-MAR 134 105.64 100.00 101.00 97.72 97.91 -7.73
HUBC-APR HUBC-APR 51 61.86 58.00 58.00 58.00 58.00 -3.86
HUBC-CAPR HUBC-CAPR 0 62.95 0.00 0.00 0.00 58.22 -4.73
HUBC-CMAR HUBC-CMAR 0 62.14 0.00 0.00 0.00 57.48 -4.66
HUBC-CMAY HUBC-CMAY 0 63.95 0.00 0.00 0.00 59.15 -4.80
HUBC-MAR HUBC-MAR 450 61.86 58.05 60.50 57.23 57.23 -4.63
INIL-APR INIL-APR 88 75.22 70.00 73.00 70.00 70.13 -5.09
INIL-CAPR INIL-CAPR 0 75.19 0.00 0.00 0.00 69.52 -5.67
INIL-CMAR INIL-CMAR 0 74.23 0.00 0.00 0.00 68.63 -5.60
INIL-CMAY INIL-CMAY 0 76.38 0.00 0.00 0.00 70.63 -5.75
INIL-MAR INIL-MAR 262 74.79 72.11 75.02 69.19 69.23 -5.56
ISL-APR ISL-APR 247 35.15 37.78 37.78 32.52 32.53 -2.62
ISL-CAPR ISL-CAPR 0 35.33 0.00 0.00 0.00 32.67 -2.66
ISL-CMAR ISL-CMAR 0 34.88 0.00 0.00 0.00 32.25 -2.63
ISL-CMAY ISL-CMAY 0 35.90 0.00 0.00 0.00 33.19 -2.71
ISL-MAR ISL-MAR 851 35.15 33.25 35.00 32.52 32.57 -2.58
KAPCO-APR KAPCO-APR 40 15.72 15.72 15.72 15.30 15.50 -0.22
KAPCO-CMAY KAPCO-CMAY 0 16.03 0.00 0.00 0.00 15.46 -0.57
KAPCO-MAR KAPCO-MAR 645 15.72 15.26 15.99 14.55 14.99 -0.73
KEL-APR KEL-APR 872 2.75 2.77 2.92 2.76 2.90 0.15
KEL-MAR KEL-MAR 3236 2.65 2.77 2.92 2.70 2.81 0.16
KOHC-APR KOHC-APR 0 86.19 0.00 0.00 0.00 79.70 -6.49
KOHC-MAR KOHC-MAR 89 85.10 78.89 80.01 78.72 78.72 -6.38
LOTCHEM-APR LOTCHEM-APR 212 8.44 8.70 9.00 8.30 8.81 0.37
LOTCHEM-CAPR LOTCHEM-CAPR 0 8.35 0.00 0.00 0.00 8.79 0.44
LOTCHEM-CMAR LOTCHEM-CMAR 0 8.25 0.00 0.00 0.00 8.68 0.43
LOTCHEM-CMAY LOTCHEM-CMAY 0 8.48 0.00 0.00 0.00 8.93 0.45
LOTCHEM-MAR LOTCHEM-MAR 3056 8.23 8.52 8.74 8.10 8.62 0.39
LUCK-APR LUCK-APR 378 346.09 350.00 360.00 320.14 321.15 -24.94
LUCK-CAPR LUCK-CAPR 0 349.85 0.00 0.00 0.00 323.47 -26.38
LUCK-CMAR LUCK-CMAR 0 345.39 0.00 0.00 0.00 319.34 -26.05
LUCK-CMAY LUCK-CMAY 0 355.43 0.00 0.00 0.00 328.62 -26.81
LUCK-MAR LUCK-MAR 635 345.14 357.50 358.98 319.26 319.82 -25.32
MCB-APR MCB-APR 0 142.81 0.00 0.00 0.00 134.85 -7.96
MCB-CAPR MCB-CAPR 0 143.17 0.00 0.00 0.00 134.79 -8.38
MCB-CMAR MCB-CMAR 0 141.34 0.00 0.00 0.00 133.07 -8.27
MCB-CMAY MCB-CMAY 0 145.45 0.00 0.00 0.00 136.94 -8.51
MCB-MAR MCB-MAR 41 142.81 135.00 135.00 132.10 133.50 -9.31
MEBL-APR MEBL-APR 0 60.90 0.00 0.00 0.00 56.48 -4.42
MEBL-CAPR MEBL-CAPR 0 60.88 0.00 0.00 0.00 56.46 -4.42
MEBL-CMAR MEBL-CMAR 0 60.10 0.00 0.00 0.00 55.74 -4.36
MEBL-CMAY MEBL-CMAY 0 61.85 0.00 0.00 0.00 57.36 -4.49
MEBL-MAR MEBL-MAR 11 60.13 56.00 58.00 56.00 57.00 -3.13
MLCF-APR MLCF-APR 2241 18.75 20.15 20.15 17.35 17.38 -1.37
MLCF-CAPR MLCF-CAPR 0 18.98 0.00 0.00 0.00 17.56 -1.42
MLCF-CMAR MLCF-CMAR 0 18.73 0.00 0.00 0.00 17.33 -1.40
MLCF-CMAY MLCF-CMAY 0 19.28 0.00 0.00 0.00 17.84 -1.44
MLCF-MAR MLCF-MAR 7391 18.75 18.50 19.80 17.35 17.35 -1.40
MUGHAL-APR MUGHAL-APR 64 30.18 28.50 28.50 27.92 27.92 -2.26
MUGHAL-MAR MUGHAL-MAR 76 30.18 30.00 30.26 27.92 27.92 -2.26
NBP-APR NBP-APR 2085 27.69 27.00 29.76 25.62 25.65 -2.04
NBP-CAPR NBP-CAPR 0 28.00 0.00 0.00 0.00 25.92 -2.08
NBP-CMAR NBP-CMAR 0 27.64 0.00 0.00 0.00 25.59 -2.05
NBP-CMAY NBP-CMAY 0 28.44 0.00 0.00 0.00 26.33 -2.11
NBP-MAR NBP-MAR 2348 27.72 27.72 27.72 25.65 25.69 -2.03
NCL-APR NCL-APR 0 27.36 0.00 0.00 0.00 25.42 -1.94
NCL-CAPR NCL-CAPR 0 27.35 0.00 0.00 0.00 25.41 -1.94
NCL-CMAR NCL-CMAR 0 27.00 0.00 0.00 0.00 25.08 -1.92
NCL-CMAY NCL-CMAY 0 27.78 0.00 0.00 0.00 25.81 -1.97
NCL-MAR NCL-MAR 229 27.01 25.01 27.19 25.00 25.23 -1.78
NETSOL-APR NETSOL-APR 116 29.58 27.37 29.00 27.37 27.37 -2.21
NETSOL-MAR NETSOL-MAR 64 29.58 27.50 27.50 27.37 27.37 -2.21
NML-APR NML-APR 151 62.01 57.50 58.10 57.36 57.50 -4.51
NML-CAPR NML-CAPR 0 61.98 0.00 0.00 0.00 57.31 -4.67
NML-CMAR NML-CMAR 0 61.19 0.00 0.00 0.00 56.58 -4.61
NML-CMAY NML-CMAY 0 62.97 0.00 0.00 0.00 58.22 -4.75
NML-MAR NML-MAR 228 61.49 56.88 56.88 56.88 56.88 -4.61
NRL-APR NRL-APR 51 86.00 80.00 81.00 79.55 79.93 -6.07
NRL-MAR NRL-MAR 164 84.55 81.20 84.95 78.21 78.22 -6.33
OGDC-APR OGDC-APR 955 86.23 90.00 90.00 80.50 81.70 -4.53
OGDC-CAPR OGDC-CAPR 0 86.51 0.00 0.00 0.00 82.49 -4.02
OGDC-CMAR OGDC-CMAR 0 85.41 0.00 0.00 0.00 81.44 -3.97
OGDC-CMAY OGDC-CMAY 0 87.89 0.00 0.00 0.00 83.81 -4.08
OGDC-MAR OGDC-MAR 2522 85.19 89.50 89.50 80.00 81.05 -4.14
PAEL-APR PAEL-APR 2112 18.19 19.47 19.47 16.83 16.83 -1.36
PAEL-CAPR PAEL-CAPR 0 18.15 0.00 0.00 0.00 16.86 -1.29
PAEL-CMAR PAEL-CMAR 0 17.92 0.00 0.00 0.00 16.64 -1.28
PAEL-CMAY PAEL-CMAY 0 18.44 0.00 0.00 0.00 17.13 -1.31
PAEL-MAR PAEL-MAR 2568 18.19 17.10 18.69 16.83 16.83 -1.36
PIBTL-APR PIBTL-APR 2375 7.90 8.74 8.74 7.27 7.52 -0.38
PIBTL-MAR PIBTL-MAR 6913 7.78 8.69 8.69 7.05 7.29 -0.49
PIOC-APR PIOC-APR 398 26.89 28.00 28.00 24.88 24.88 -2.01
PIOC-MAR PIOC-MAR 1595 26.89 26.50 26.89 24.88 24.88 -2.01
POL-APR POL-APR 247 245.48 249.00 255.00 248.00 251.17 5.69
POL-MAR POL-MAR 377 242.48 253.10 255.00 242.05 248.30 5.82
PPL-APR PPL-APR 623 75.38 76.51 77.00 70.10 72.91 -2.47
PPL-CAPR PPL-CAPR 0 76.27 0.00 0.00 0.00 72.16 -4.11
PPL-CMAR PPL-CMAR 0 75.30 0.00 0.00 0.00 71.24 -4.06
PPL-CMAY PPL-CMAY 0 77.49 0.00 0.00 0.00 73.31 -4.18
PPL-MAR PPL-MAR 1904 75.30 76.01 76.99 69.66 71.34 -3.96
PSMC-MAR PSMC-MAR 15 142.27 142.27 142.27 131.60 131.61 -10.66
PSO-APR PSO-APR 469 125.95 128.00 128.00 117.10 118.04 -7.91
PSO-CAPR PSO-CAPR 0 127.51 0.00 0.00 0.00 118.04 -9.47
PSO-CMAR PSO-CMAR 0 125.88 0.00 0.00 0.00 116.53 -9.35
PSO-CMAY PSO-CMAY 0 129.54 0.00 0.00 0.00 119.92 -9.62
PSO-MAR PSO-MAR 1264 125.80 129.00 129.00 116.37 116.47 -9.33
SEARL-APR SEARL-APR 119 159.58 159.59 164.00 147.90 148.84 -10.74
SEARL-CAPR SEARL-CAPR 0 161.83 0.00 0.00 0.00 149.63 -12.20
SEARL-CMAR SEARL-CMAR 0 159.76 0.00 0.00 0.00 147.72 -12.04
SEARL-CMAY SEARL-CMAY 0 164.41 0.00 0.00 0.00 152.02 -12.39
SEARL-MAR SEARL-MAR 280 159.47 161.20 161.50 147.51 147.51 -11.96
SNGP-APR SNGP-APR 0 39.75 0.00 0.00 0.00 36.97 -2.78
SSGC-APR SSGC-APR 126 11.10 11.00 11.00 10.30 10.52 -0.58
SSGC-MAR SSGC-MAR 1088 11.08 11.08 11.08 10.08 10.12 -0.96
TRG-APR TRG-APR 8041 13.98 14.30 14.30 12.94 12.94 -1.04
TRG-CAPR TRG-CAPR 0 14.12 0.00 0.00 0.00 13.05 -1.07
TRG-CMAR TRG-CMAR 0 13.94 0.00 0.00 0.00 12.89 -1.05
TRG-CMAY TRG-CMAY 0 14.34 0.00 0.00 0.00 13.26 -1.08
TRG-MAR TRG-MAR 10443 13.98 13.35 13.50 12.94 12.94 -1.04
UBL-APR UBL-APR 31 100.78 95.00 95.01 95.00 95.00 -5.78
UBL-CAPR UBL-CAPR 0 101.36 0.00 0.00 0.00 93.71 -7.65
UBL-CMAR UBL-CMAR 0 100.06 0.00 0.00 0.00 92.52 -7.54
UBL-CMAY UBL-CMAY 0 102.97 0.00 0.00 0.00 95.21 -7.76
UBL-MAR UBL-MAR 82 100.80 97.00 97.00 93.24 93.24 -7.56
UNITY-APR UNITY-APR 3508 8.01 8.50 8.60 8.15 8.31 0.30
UNITY-CMAY UNITY-CMAY 0 8.13 0.00 0.00 0.00 8.41 0.28
UNITY-MAR UNITY-MAR 8086 7.90 8.40 8.74 8.00 8.16 0.26

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