AsiaNet-Pakistan Premier Editorial Content and Press Release Distribution Service
Karachi, December 19, 2017 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 48.18 0.00 45.75 0.00 45.75 -2.43
AKBL-CDEC AKBL-CDEC 0 18.43 0.00 18.11 0.00 18.11 -0.32
AKBL-CFEB AKBL-CFEB 0 18.71 0.00 18.39 0.00 18.39 -0.32
AKBL-CJAN AKBL-CJAN 0 18.57 0.00 18.25 0.00 18.25 -0.32
AKBL-DEC AKBL-DEC 1 18.43 17.95 17.95 17.95 17.95 -0.48
ASTL-CDEC ASTL-CDEC 0 84.31 0.00 81.65 0.00 81.65 -2.66
ASTL-CFEB ASTL-CFEB 0 85.61 0.00 82.91 0.00 82.91 -2.70
ASTL-CJAN ASTL-CJAN 0 84.95 0.00 82.27 0.00 82.27 -2.68
ASTL-DEC ASTL-DEC 21 82.23 82.00 82.00 81.00 81.10 -1.13
ATRL-CDEC ATRL-CDEC 0 231.24 0.00 220.22 0.00 220.22 -11.02
ATRL-CFEB ATRL-CFEB 0 234.81 0.00 223.63 0.00 223.63 -11.18
ATRL-CJAN ATRL-CJAN 0 232.99 0.00 221.90 0.00 221.90 -11.09
ATRL-DEC ATRL-DEC 4571 230.09 229.05 230.00 218.59 219.15 -10.94
BAFL-CDEC BAFL-CDEC 0 40.00 0.00 39.12 0.00 39.12 -0.88
BAFL-CFEB BAFL-CFEB 0 40.61 0.00 39.73 0.00 39.73 -0.88
BAFL-CJAN BAFL-CJAN 0 40.30 0.00 39.42 0.00 39.42 -0.88
BAFL-DEC BAFL-DEC 13 40.00 39.69 39.69 38.75 38.77 -1.23
BOP-CDEC BOP-CDEC 0 7.68 0.00 7.47 0.00 7.47 -0.21
BOP-CFEB BOP-CFEB 0 7.80 0.00 7.58 0.00 7.58 -0.22
BOP-CJAN BOP-CJAN 0 7.74 0.00 7.52 0.00 7.52 -0.22
BOP-DEC BOP-DEC 1247 7.68 7.65 7.70 7.40 7.47 -0.21
CSAP-CDEC CSAP-CDEC 0 111.41 0.00 111.70 0.00 111.70 0.29
DGKC-CDEC DGKC-CDEC 0 121.17 0.00 117.88 0.00 117.88 -3.29
DGKC-CFEB DGKC-CFEB 0 123.05 0.00 119.70 0.00 119.70 -3.35
DGKC-CJAN DGKC-CJAN 0 122.09 0.00 118.77 0.00 118.77 -3.32
DGKC-DEC DGKC-DEC 1157 121.04 121.00 121.50 116.50 117.60 -3.44
EFERT-CDEC EFERT-CDEC 0 64.19 0.00 63.95 0.00 63.95 -0.24
EFERT-CFEB EFERT-CFEB 0 65.19 0.00 64.93 0.00 64.93 -0.26
EFERT-CJAN EFERT-CJAN 0 64.68 0.00 64.43 0.00 64.43 -0.25
EFERT-DEC EFERT-DEC 355 63.87 64.05 64.50 62.50 63.81 -0.06
EFOODS-CDEC EFOODS-CDEC 0 72.22 0.00 70.43 0.00 70.43 -1.79
EFOODS-CFEB EFOODS-CFEB 0 73.34 0.00 71.52 0.00 71.52 -1.82
EFOODS-CJAN EFOODS-CJAN 0 72.77 0.00 70.96 0.00 70.96 -1.81
EFOODS-DEC EFOODS-DEC 19 70.89 70.95 70.95 69.55 69.55 -1.34
ENGRO-CDEC ENGRO-CDEC 0 265.92 0.00 262.90 0.00 262.90 -3.02
ENGRO-CFEB ENGRO-CFEB 0 270.03 0.00 266.96 0.00 266.96 -3.07
ENGRO-CJAN ENGRO-CJAN 0 267.94 0.00 264.89 0.00 264.89 -3.05
ENGRO-DEC ENGRO-DEC 1548 264.33 264.20 264.50 259.50 261.11 -3.22
FCCL-CDEC FCCL-CDEC 0 22.40 0.00 21.40 0.00 21.40 -1.00
FCCL-CFEB FCCL-CFEB 0 22.75 0.00 21.73 0.00 21.73 -1.02
FCCL-CJAN FCCL-CJAN 0 22.57 0.00 21.56 0.00 21.56 -1.01
FCCL-DEC FCCL-DEC 201 22.36 21.95 22.55 21.35 21.51 -0.85
FFBL-CDEC FFBL-CDEC 0 33.05 0.00 32.41 0.00 32.41 -0.64
FFBL-CFEB FFBL-CFEB 0 33.56 0.00 32.91 0.00 32.91 -0.65
FFBL-CJAN FFBL-CJAN 0 33.30 0.00 32.66 0.00 32.66 -0.64
FFBL-DEC FFBL-DEC 9 33.05 32.10 32.45 31.60 32.45 -0.60
FFC-CDEC FFC-CDEC 0 74.69 0.00 74.12 0.00 74.12 -0.57
FFC-CFEB FFC-CFEB 0 75.85 0.00 75.27 0.00 75.27 -0.58
FFC-CJAN FFC-CJAN 0 75.26 0.00 74.68 0.00 74.68 -0.58
FFC-DEC FFC-DEC 110 74.62 74.90 75.65 73.40 73.70 -0.92
GATM-CDEC GATM-CDEC 0 35.14 0.00 34.07 0.00 34.07 -1.07
GATM-CFEB GATM-CFEB 0 35.68 0.00 34.60 0.00 34.60 -1.08
GATM-CJAN GATM-CJAN 0 35.41 0.00 34.33 0.00 34.33 -1.08
GATM-DEC GATM-DEC 98 35.06 34.57 35.02 33.90 33.97 -1.09
HBL-CDEC HBL-CDEC 0 158.18 0.00 159.66 0.00 159.66 1.48
HBL-CFEB HBL-CFEB 0 160.62 0.00 162.13 0.00 162.13 1.51
HBL-CJAN HBL-CJAN 0 159.38 0.00 160.87 0.00 160.87 1.49
HBL-DEC HBL-DEC 35 158.27 158.00 159.50 157.50 159.18 0.91
HUBC-CDEC HUBC-CDEC 0 93.63 0.00 91.69 0.00 91.69 -1.94
HUBC-CFEB HUBC-CFEB 0 95.08 0.00 93.11 0.00 93.11 -1.97
HUBC-CJAN HUBC-CJAN 0 94.34 0.00 92.39 0.00 92.39 -1.95
HUBC-DEC HUBC-DEC 3 93.50 92.00 92.00 91.10 91.10 -2.40
ISL-CDEC ISL-CDEC 0 91.61 0.00 88.61 0.00 88.61 -3.00
ISL-CFEB ISL-CFEB 0 93.03 0.00 89.98 0.00 89.98 -3.05
ISL-CJAN ISL-CJAN 0 92.31 0.00 89.28 0.00 89.28 -3.03
ISL-DEC ISL-DEC 5130 91.28 90.99 91.60 87.70 88.61 -2.67
KEL-CDEC KEL-CDEC 0 6.10 0.00 6.06 0.00 6.06 -0.04
KEL-CFEB KEL-CFEB 0 6.20 0.00 6.15 0.00 6.15 -0.05
KEL-CJAN KEL-CJAN 0 6.15 0.00 6.11 0.00 6.11 -0.04
KEL-DEC KEL-DEC 1774 6.10 6.15 6.15 5.90 6.09 -0.01
MCB-CDEC MCB-CDEC 0 195.87 0.00 195.81 0.00 195.81 -0.06
MCB-CFEB MCB-CFEB 0 198.89 0.00 198.84 0.00 198.84 -0.05
MCB-CJAN MCB-CJAN 0 197.35 0.00 197.30 0.00 197.30 -0.05
MCB-DEC MCB-DEC 4 195.74 194.25 194.50 194.25 194.44 -1.30
MLCF-CDEC MLCF-CDEC 0 65.74 0.00 63.26 0.00 63.26 -2.48
MLCF-CFEB MLCF-CFEB 0 66.76 0.00 64.24 0.00 64.24 -2.52
MLCF-CJAN MLCF-CJAN 0 66.24 0.00 63.74 0.00 63.74 -2.50
MLCF-DEC MLCF-DEC 569 65.61 65.20 65.90 62.70 63.56 -2.05
NBP-CDEC NBP-CDEC 0 43.70 0.00 43.18 0.00 43.18 -0.52
NBP-CFEB NBP-CFEB 0 44.38 0.00 43.84 0.00 43.84 -0.54
NBP-CJAN NBP-CJAN 0 44.03 0.00 43.50 0.00 43.50 -0.53
NBP-DEC NBP-DEC 77 43.65 43.88 43.90 43.00 43.16 -0.49
NCL-CDEC NCL-CDEC 0 46.16 0.00 44.35 0.00 44.35 -1.81
NCL-CFEB NCL-CFEB 0 46.87 0.00 45.04 0.00 45.04 -1.83
NCL-CJAN NCL-CJAN 0 46.51 0.00 44.69 0.00 44.69 -1.82
NCL-DEC NCL-DEC 184 45.09 44.60 44.60 44.00 44.09 -1.00
NML-CDEC NML-CDEC 0 141.04 0.00 138.68 0.00 138.68 -2.36
NML-CFEB NML-CFEB 0 143.22 0.00 140.82 0.00 140.82 -2.40
NML-CJAN NML-CJAN 0 142.11 0.00 139.73 0.00 139.73 -2.38
NML-DEC NML-DEC 265 140.50 141.00 141.00 138.00 138.32 -2.18
OGDC-CDEC OGDC-CDEC 0 156.63 0.00 155.39 0.00 155.39 -1.24
OGDC-CFEB OGDC-CFEB 0 159.05 0.00 157.80 0.00 157.80 -1.25
OGDC-CJAN OGDC-CJAN 0 157.82 0.00 156.57 0.00 156.57 -1.25
OGDC-DEC OGDC-DEC 567 156.05 156.00 156.05 154.25 154.90 -1.15
PAEL-CDEC PAEL-CDEC 0 45.33 0.00 43.94 0.00 43.94 -1.39
PAEL-CFEB PAEL-CFEB 0 46.03 0.00 44.62 0.00 44.62 -1.41
PAEL-CJAN PAEL-CJAN 0 45.67 0.00 44.27 0.00 44.27 -1.40
PAEL-DEC PAEL-DEC 6995 45.30 45.45 45.59 43.25 43.91 -1.39
POWER-CDEC POWER-CDEC 0 7.92 0.00 7.70 0.00 7.70 -0.22
POWER-CFEB POWER-CFEB 0 8.04 0.00 7.82 0.00 7.82 -0.22
POWER-CJAN POWER-CJAN 0 7.98 0.00 7.75 0.00 7.75 -0.23
POWER-DEC POWER-DEC 914 7.81 7.79 7.85 7.53 7.64 -0.17
PPL-CDEC PPL-CDEC 0 199.79 0.00 198.22 0.00 198.22 -1.57
PPL-CFEB PPL-CFEB 0 202.88 0.00 201.29 0.00 201.29 -1.59
PPL-CJAN PPL-CJAN 0 201.31 0.00 199.72 0.00 199.72 -1.59
PPL-DEC PPL-DEC 98 199.15 199.75 199.75 196.20 196.75 -2.40
PSO-CDEC PSO-CDEC 0 273.92 0.00 266.07 0.00 266.07 -7.85
PSO-CFEB PSO-CFEB 0 278.16 0.00 270.18 0.00 270.18 -7.98
PSO-CJAN PSO-CJAN 0 276.00 0.00 268.09 0.00 268.09 -7.91
PSO-DEC PSO-DEC 1470 273.58 273.00 273.00 260.00 265.68 -7.90
PTC-CDEC PTC-CDEC 0 11.96 0.00 11.84 0.00 11.84 -0.12
PTC-CFEB PTC-CFEB 0 12.15 0.00 12.02 0.00 12.02 -0.13
PTC-CJAN PTC-CJAN 0 12.05 0.00 11.93 0.00 11.93 -0.12
PTC-DEC PTC-DEC 4 11.92 11.55 11.80 1 1.55 11.80 -0.12
TPL-CDEC TPL-CDEC 0 6.98 0.00 6.87 0.00 6.87 -0.11
TREET-CDEC TREET-CDEC 0 35.85 0.00 34.29 0.00 34.29 -1.56
TREET-CFEB TREET-CFEB 0 36.41 0.00 34.82 0.00 34.82 -1.59
TREET-CJAN TREET-CJAN 0 36.12 0.00 34.55 0.00 34.55 -1.57
TREET-DEC TREET-DEC 498 35.85 36.05 36.05 34.06 34.36 -1.49
TRG-CDEC TRG-CDEC 0 29.16 0.00 27.69 0.00 27.69 -1.47
TRG-CFEB TRG-CFEB 0 29.61 0.00 28.12 0.00 28.12 -1.49
TRG-CJAN TRG-CJAN 0 29.38 0.00 27.90 0.00 27.90 -1.48
TRG-DEC TRG-DEC 33686 29.11 28.79 28.94 27.66 27.66 -1.45
UBL-CDEC UBL-CDEC 0 164.96 0.00 166.98 0.00 166.98 2.02
UBL-CFEB UBL-CFEB 0 167.51 0.00 169.57 0.00 169.57 2.06
UBL-CJAN UBL-CJAN 0 166.22 0.00 168.25 0.00 168.25 2.03
UBL-DEC UBL-DEC 18 165.35 165.29 167.50 165.29 166.46 1.11
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