AsiaNet-Pakistan Premier Editorial Content and Press Release Distribution Service
Karachi, April 14, 2016 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-APR AHCL-APR 22 41.09 40.73 40.73 40.49 40.52 -0.57
AHCL-CAPR AHCL-CAPR 0 40.74 0.00 0.00 0.00 40.56 -0.18
AHCL-CJUN AHCL-CJUN 0 41.39 0.00 0.00 0.00 41.21 -0.18
AHCL-CMAY AHCL-CMAY 0 41.06 0.00 0.00 0.00 40.89 -0.17
AICL-APR AICL-APR 71 55.15 54.95 54.99 54.30 54.43 -0.72
AICL-CAPR AICL-CAPR 0 55.39 0.00 0.00 0.00 54.65 -0.74
AICL-CJUN AICL-CJUN 0 56.28 0.00 0.00 0.00 55.53 -0.75
AICL-CMAY AICL-CMAY 0 55.83 0.00 0.00 0.00 55.09 -0.74
AKBL-APR AKBL-APR 20 18.69 18.70 18.70 18.70 18.70 0.01
AKBL-CAPR AKBL-CAPR 0 18.75 0.00 0.00 0.00 18.67 -0.08
AKBL-CJUN AKBL-CJUN 0 19.05 0.00 0.00 0.00 18.97 -0.08
AKBL-CMAY AKBL-CMAY 0 18.90 0.00 0.00 0.00 18.82 -0.08
ATRL-APR ATRL-APR 2046 228.53 227.50 239.95 226.90 239.95 11.42
ATRL-CAPR ATRL-CAPR 0 228.79 0.00 0.00 0.00 240.02 11.23
ATRL-CJUN ATRL-CJUN 0 232.46 0.00 0.00 0.00 243.87 11.41
ATRL-CMAY ATRL-CMAY 0 230.63 0.00 0.00 0.00 241.95 11.32
BAFL-APR BAFL-APR 30 25.24 25.46 25.46 25.12 25.22 -0.02
BAFL-CAPR BAFL-CAPR 0 25.34 0.00 0.00 0.00 25.25 -0.09
BAFL-CJUN BAFL-CJUN 0 25.75 0.00 0.00 0.00 25.66 -0.09
BAFL-CMAY BAFL-CMAY 0 25.55 0.00 0.00 0.00 25.45 -0.10
BOP-APR BOP-APR 451 8.69 8.75 8.82 8.72 8.78 0.09
BOP-CAPR BOP-CAPR 0 8.70 0.00 0.00 0.00 8.76 0.06
BOP-CJUN BOP-CJUN 0 8.84 0.00 0.00 0.00 8.90 0.06
BOP-CMAY BOP-CMAY 0 8.77 0.00 0.00 0.00 8.83 0.06
CHCC-APR CHCC-APR 132 113.54 114.00 114.25 113.00 113.96 0.42
CHCC-CAPR CHCC-CAPR 0 113.55 0.00 0.00 0.00 113.90 0.35
CHCC-CJUN CHCC-CJUN 0 115.37 0.00 0.00 0.00 115.72 0.35
CHCC-CMAY CHCC-CMAY 0 114.46 0.00 0.00 0.00 114.81 0.35
DCL-APR DCL-APR 5097 15.01 15.10 15.55 14.84 15.30 0.29
DCL-CJUN DCL-CJUN 0 15.25 0.00 0.00 0.00 15.59 0.34
DCL-CMAY DCL-CMAY 0 15.13 0.00 0.00 0.00 15.46 0.33
DGKC-APR DGKC-APR 1180 180.12 180.23 181.89 179.48 181.29 1.17
DGKC-CAPR DGKC-CAPR 0 180.46 0.00 0.00 0.00 181.50 1.04
DGKC-CJUN DGKC-CJUN 0 183.35 0.00 0.00 0.00 184.41 1.06
DGKC-CMAY DGKC-CMAY 0 181.90 0.00 0.00 0.00 182.95 1.05
EFERT-APR EFERT-APR 3480 71.84 71.80 74.60 71.80 73.31 1.47
EFERT-CAPR EFERT-CAPR 0 71.95 0.00 0.00 0.00 73.48 1.53
EFERT-CJUN EFERT-CJUN 0 73.10 0.00 0.00 0.00 74.66 1.56
EFERT-CMAY EFERT-CMAY 0 72.53 0.00 0.00 0.00 74.07 1.54
EFOODS-APR EFOODS-APR 3377 151.00 151.50 157.00 151.10 155.41 4.41
EFOODS-CAPR EFOODS-CAPR 0 151.37 0.00 0.00 0.00 155.48 4.11
EFOODS-CJUN EFOODS-CJUN 0 153.79 0.00 0.00 0.00 157.98 4.19
EFOODS-CMAY EFOODS-CMAY 0 152.58 0.00 0.00 0.00 156.73 4.15
ENGRO-APR ENGRO-APR 2321 310.98 312.10 315.80 311.00 314.96 3.98
ENGRO-CAPR ENGRO-CAPR 0 311.36 0.00 0.00 0.00 314.87 3.51
ENGRO-CJUN ENGRO-CJUN 0 316.35 0.00 0.00 0.00 319.93 3.58
ENGRO-CMAY ENGRO-CMAY 0 313.85 0.00 0.00 0.00 317.40 3.55
FABL-APR FABL-APR 15 13.22 13.25 13.25 13.01 13.06 -0.16
FABL-CAPR FABL-CAPR 0 13.25 0.00 0.00 0.00 13.04 -0.21
FABL-CJUN FABL-CJUN 0 13.47 0.00 0.00 0.00 13.25 -0.22
FABL-CMAY FABL-CMAY 0 13.36 0.00 0.00 0.00 13.15 -0.21
FATIMA-APR FATIMA-APR 38 32.45 32.61 32.61 32.30 32.33 -0.12
FATIMA-CAPR FATIMA-CAPR 0 32.48 0.00 0.00 0.00 32.35 -0.13
FATIMA-CJUN FATIMA-CJUN 0 33.00 0.00 0.00 0.00 32.87 -0.13
FATIMA-CMAY FATIMA-CMAY 0 32.74 0.00 0.00 0.00 32.61 -0.13
FCCL-APR FCCL-APR 843 44.25 44.25 44.50 44.05 44.34 0.09
FCCL-CAPR FCCL-CAPR 0 44.33 0.00 0.00 0.00 44.36 0.03
FCCL-CJUN FCCL-CJUN 0 45.04 0.00 0.00 0.00 45.07 0.03
FCCL-CMAY FCCL-CMAY 0 44.68 0.00 0.00 0.00 44.71 0.03
FFBL-APR FFBL-APR 709 54.53 54.50 55.60 54.50 55.44 0.91
FFBL-CAPR FFBL-CAPR 0 54.57 0.00 0.00 0.00 55.44 0.87
FFBL-CJUN FFBL-CJUN 0 55.44 0.00 0.00 0.00 56.33 0.89
FFBL-CMAY FFBL-CMAY 0 55.00 0.00 0.00 0.00 55.89 0.89
FFC-APR FFC-APR 25 109.59 109.27 109.36 109.00 109.19 -0.40
FFC-CAPR FFC-CAPR 0 109.45 0.00 0.00 0.00 109.16 -0.29
FFC-CJUN FFC-CJUN 0 111.21 0.00 0.00 0.00 110.91 -0.30
FFC-CMAY FFC-CMAY 0 110.33 0.00 0.00 0.00 110.03 -0.30
HASCOL-APR HASCOL-APR 132 145.15 145.69 145.95 144.02 144.49 -0.66
HASCOL-CJUN HASCOL-CJUN 0 147.65 0.00 0.00 0.00 147.43 -0.22
HASCOL-CMAY HASCOL-CMAY 0 146.48 0.00 0.00 0.00 146.27 -0.21
HBL-APR HBL-APR 19 173.50 175.00 175.00 174.00 174.00 0.50
HBL-CAPR HBL-CAPR 0 174.13 0.00 0.00 0.00 174.36 0.23
HBL-CJUN HBL-CJUN 0 176.92 0.00 0.00 0.00 177.16 0.24
HBL-CMAY HBL-CMAY 0 175.52 0.00 0.00 0.00 175.76 0.24
HUBC-APR HUBC-APR 24 104.96 100.10 105.98 100.10 105.50 0.54
HUBC-CAPR HUBC-CAPR 0 104.93 0.00 0.00 0.00 105.42 0.49
HUBC-CJUN HUBC-CJUN 0 106.61 0.00 0.00 0.00 107.11 0.50
HUBC-CMAY HUBC-CMAY 0 105.77 0.00 0.00 0.00 106.27 0.50
HUMNL-APR HUMNL-APR 1084 10.37 10.40 10.90 10.25 10.67 0.30
HUMNL-CAPR HUMNL-CAPR 0 10.36 0.00 0.00 0.00 10.71 0.35
HUMNL-CJUN HUMNL-CJUN 0 10.53 0.00 0.00 0.00 10.88 0.35
HUMNL-CMAY HUMNL-CMAY 0 10.44 0.00 0.00 0.00 10.80 0.36
ISL-APR ISL-APR 6 30.07 30.20 30.20 30.20 30.20 0.13
ISL-CJUN ISL-CJUN 0 30.63 0.00 0.00 0.00 30.86 0.23
ISL-CMAY ISL-CMAY 0 30.39 0.00 0.00 0.00 30.62 0.23
KEL-APR KEL-APR 218 7.15 7.17 7.22 7.15 7.18 0.03
KEL-CAPR KEL-CAPR 0 7.15 0.00 0.00 0.00 7.19 0.04
KEL-CJUN KEL-CJUN 0 7.27 0.00 0.00 0.00 7.30 0.03
KEL-CMAY KEL-CMAY 0 7.21 0.00 0.00 0.00 7.25 0.04
MLCF-APR MLCF-APR 913 96.17 96.49 97.35 95.95 96.86 0.69
MLCF-CAPR MLCF-CAPR 0 96.30 0.00 0.00 0.00 96.98 0.68
MLCF-CJUN MLCF-CJUN 0 97.84 0.00 0.00 0.00 98.54 0.70
MLCF-CMAY MLCF-CMAY 0 97.07 0.00 0.00 0.00 97.76 0.69
NBP-CAPR NBP-CAPR 0 52.49 0.00 0.00 0.00 52.49 0.00
NCL-APR NCL-APR 61 34.50 34.50 34.85 34.41 34.49 -0.01
NCL-CAPR NCL-CAPR 0 34.64 0.00 0.00 0.00 34.64 0.00
NCL-CJUN NCL-CJUN 0 35.19 0.00 0.00 0.00 35.19 0.00
NCL-CMAY NCL-CMAY 0 34.92 0.00 0.00 0.00 34.92 0.00
NML-APR NML-APR 460 98.33 98.41 99.90 98.41 99.63 1.30
NML-CAPR NML-CAPR 0 98.68 0.00 0.00 0.00 99.87 1.19
NML-CJUN NML-CJUN 0 100.26 0.00 0.00 0.00 101.47 1.21
NML-CMAY NML-CMAY 0 99.47 0.00 0.00 0.00 100.67 1.20
OGDC-APR OGDC-APR 289 118.58 118.00 118.45 117.80 118.26 -0.32
OGDC-CAPR OGDC-CAPR 0 118.80 0.00 0.00 0.00 118.40 -0.40
OGDC-CJUN OGDC-CJUN 0 120.70 0.00 0.00 0.00 120.30 -0.40
OGDC-CMAY OGDC-CMAY 0 119.75 0.00 0.00 0.00 119.35 -0.40
PAEL-APR PAEL-APR 8236 59.15 59.35 60.69 58.83 60.44 1.29
PAEL-CAPR PAEL-CAPR 0 59.22 0.00 0.00 0.00 60.40 1.18
PAEL-CJUN PAEL-CJUN 0 60.17 0.00 0.00 0.00 61.37 1.20
PAEL-CMAY PAEL-CMAY 0 59.69 0.00 0.00 0.00 60.89 1.20
PAKCEM-APR PAKCEM-APR 32 19.61 19.43 19.80 19.43 19.66 0.05
PAKCEM-CAPR PAKCEM-CAPR 0 19.58 0.00 0.00 0.00 19.65 0.07
PAKCEM-CJUN PAKCEM-CJUN 0 19.89 0.00 0.00 0.00 19.96 0.07
PAKCEM-CMAY PAKCEM-CMAY 0 19.73 0.00 0.00 0.00 19.81 0.08
PIOC-APR PIOC-APR 479 101.39 100.51 102.00 99.95 101.79 0.40
PIOC-CAPR PIOC-CAPR 0 101.31 0.00 0.00 0.00 101.40 0.09
PIOC-CJUN PIOC-CJUN 0 102.94 0.00 0.00 0.00 103.02 0.08
PIOC-CMAY PIOC-CMAY 0 102.13 0.00 0.00 0.00 102.21 0.08
POWER-APR POWER-APR 590 9.78 9.83 10.03 9.79 9.80 0.02
POWER-CJUN POWER-CJUN 0 9.92 0.00 0.00 0.00 9.96 0.04
POWER-CMAY POWER-CMAY 0 9.85 0.00 0.00 0.00 9.88 0.03
PPL-APR PPL-APR 325 130.73 131.60 131.60 129.80 130.01 -0.72
PPL-CAPR PPL-CAPR 0 131.03 0.00 0.00 0.00 130.41 -0.62
PPL-CJUN PPL-CJUN 0 133.13 0.00 0.00 0.00 132.51 -0.62
PPL-CMAY PPL-CMAY 0 132.08 0.00 0.00 0.00 131.46 -0.62
PSO-APR PSO-APR 105 366.28 367.60 367.60 365.06 366.47 0.19
PSO-CJUN PSO-CJUN 0 373.11 0.00 0.00 0.00 372.70 -0.41
PSO-CMAY PSO-CMAY 0 370.17 0.00 0.00 0.00 369.75 -0.42
PTC-APR PTC-APR 3139 15.13 15.16 16.00 15.10 15.56 0.43
PTC-CAPR PTC-CAPR 0 16.12 0.00 0.00 0.00 16.54 0.42
PTC-CJUN PTC-CJUN 0 16.38 0.00 0.00 0.00 16.80 0.42
PTC-CMAY PTC-CMAY 0 16.25 0.00 0.00 0.00 16.67 0.42
SEARL-APR SEARL-APR 187 439.09 438.00 441.00 437.00 438.61 -0.48
SEARL-CJUN SEARL-CJUN 0 446.33 0.00 0.00 0.00 445.90 -0.43
SEARL-CMAY SEARL-CMAY 0 442.81 0.00 0.00 0.00 442.38 -0.43
SNGP-APR SNGP-APR 6792 26.14 26.40 27.11 26.39 26.92 0.78
SNGP-CAPR SNGP-CAPR 0 26.17 0.00 0.00 0.00 26.87 0.70
SNGP-CJUN SNGP-CJUN 0 26.59 0.00 0.00 0.00 27.30 0.71
SNGP-CMAY SNGP-CMAY 0 26.38 0.00 0.00 0.00 27.08 0.70
SSGC-APR SSGC-APR 1123 26.34 26.55 26.75 26.09 26.18 -0.16
SSGC-CAPR SSGC-CAPR 0 26.40 0.00 0.00 0.00 26.15 -0.25
SSGC-CJUN SSGC-CJUN 0 26.82 0.00 0.00 0.00 26.57 -0.25
SSGC-CMAY SSGC-CMAY 0 26.61 0.00 0.00 0.00 26.36 -0.25
TPL-APR TPL-APR 1206 13.53 13.40 13.75 13.40 13.59 0.06
TPL-CJUN TPL-CJUN 0 13.77 0.00 0.00 0.00 13.78 0.01
TPL-CMAY TPL-CMAY 0 13.66 0.00 0.00 0.00 13.67 0.01
TRG-APR TRG-APR 24551 34.53 34.50 34.90 33.25 33.89 -0.64
TRG-CJUN TRG-CJUN 0 35.13 0.00 0.00 0.00 34.42 -0.71
TRG-CMAY TRG-CMAY 0 34.86 0.00 0.00 0.00 34.15 -0.71
UBL-APR UBL-APR 74 152.50 152.50 154.00 152.10 153.50 1.00
UBL-CAPR UBL-CAPR 0 152.88 0.00 0.00 0.00 153.79 0.91
UBL-CJUN UBL-CJUN 0 155.33 0.00 0.00 0.00 156.25 0.92
UBL-CMAY UBL-CMAY 0 154.11 0.00 0.00 0.00 155.02 0.91
For more information, contact:
S. Munawar Ali
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
Unquote