AsiaNet-Pakistan Premier Editorial Content and Press Release Distribution Service
Karachi, June 22, 2016 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CJUN AHCL-CJUN 0 38.17 0.00 0.00 0.00 38.42 0.25
AICL-CAUG AICL-CAUG 0 53.13 0.00 0.00 0.00 52.95 -0.18
AICL-CJUL AICL-CJUL 0 52.72 0.00 0.00 0.00 52.55 -0.17
AICL-CJUN AICL-CJUN 0 52.21 0.00 0.00 0.00 52.04 -0.17
AICL-JUN AICL-JUN 109 52.11 52.00 52.35 51.85 51.95 -0.16
AKBL-CAUG AKBL-CAUG 0 19.08 0.00 0.00 0.00 18.96 -0.12
AKBL-CJUL AKBL-CJUL 0 18.93 0.00 0.00 0.00 18.81 -0.12
AKBL-CJUN AKBL-CJUN 0 18.75 0.00 0.00 0.00 18.63 -0.12
AKBL-JUN AKBL-JUN 80 18.77 18.61 18.70 18.50 18.60 -0.17
ATRL-CAUG ATRL-CAUG 0 278.14 0.00 0.00 0.00 280.33 2.19
ATRL-CJUL ATRL-CJUL 0 276.00 0.00 0.00 0.00 278.18 2.18
ATRL-CJUN ATRL-CJUN 0 273.33 0.00 0.00 0.00 275.48 2.15
ATRL-JUN ATRL-JUN 2068 273.43 273.90 280.00 273.90 275.39 1.96
BAFL-CAUG BAFL-CAUG 0 27.58 0.00 0.00 0.00 28.29 0.71
BAFL-CJUL BAFL-CJUL 0 27.37 0.00 0.00 0.00 28.07 0.70
BAFL-CJUN BAFL-CJUN 0 27.10 0.00 0.00 0.00 27.80 0.70
BAFL-JUN BAFL-JUN 99 26.98 27.25 27.90 27.25 27.73 0.75
BOP-CAUG BOP-CAUG 0 8.57 0.00 0.00 0.00 8.57 0.00
BOP-CJUL BOP-CJUL 0 8.51 0.00 0.00 0.00 8.51 0.00
BOP-CJUN BOP-CJUN 0 8.43 0.00 0.00 0.00 8.42 -0.01
BOP-JUN BOP-JUN 413 8.43 8.44 8.50 8.40 8.49 0.06
CHCC-CAUG CHCC-CAUG 0 124.14 0.00 0.00 0.00 127.64 3.50
CHCC-CJUL CHCC-CJUL 0 123.19 0.00 0.00 0.00 126.66 3.47
CHCC-CJUN CHCC-CJUN 0 122.00 0.00 0.00 0.00 125.43 3.43
CHCC-JUN CHCC-JUN 1782 120.45 121.50 125.40 120.51 124.09 3.64
DCL-CAUG DCL-CAUG 0 16.03 0.00 0.00 0.00 15.52 -0.51
DCL-CJUL DCL-CJUL 0 15.90 0.00 0.00 0.00 15.40 -0.50
DCL-CJUN DCL-CJUN 0 15.75 0.00 0.00 0.00 15.26 -0.49
DCL-JUN DCL-JUN 2022 15.74 15.63 15.80 15.19 15.26 -0.48
DGKC-CAUG DGKC-CAUG 0 194.10 0.00 0.00 0.00 193.03 -1.07
DGKC-CJUL DGKC-CJUL 0 192.61 0.00 0.00 0.00 191.54 -1.07
DGKC-CJUN DGKC-CJUN 0 190.74 0.00 0.00 0.00 189.69 -1.05
DGKC-JUN DGKC-JUN 1135 190.81 190.05 191.25 188.90 189.58 -1.23
EFERT-CAUG EFERT-CAUG 0 68.89 0.00 0.00 0.00 67.87 -1.02
EFERT-CJUL EFERT-CJUL 0 68.36 0.00 0.00 0.00 67.34 -1.02
EFERT-CJUN EFERT-CJUN 0 67.70 0.00 0.00 0.00 66.69 -1.01
EFERT-JUN EFERT-JUN 1729 67.69 67.90 67.90 66.39 66.71 -0.98
EFOODS-CAUG EFOODS-CAUG 0 166.96 0.00 0.00 0.00 171.56 4.60
EFOODS-CJUL EFOODS-CJUL 0 165.67 0.00 0.00 0.00 170.24 4.57
EFOODS-CJUN EFOODS-CJUN 0 164.07 0.00 0.00 0.00 168.59 4.52
EFOODS-JUN EFOODS-JUN 3133 164.26 164.50 171.50 164.50 169.03 4.77
ENGRO-CAUG ENGRO-CAUG 0 354.89 0.00 0.00 0.00 354.48 -0.41
ENGRO-CJUL ENGRO-CJUL 0 352.16 0.00 0.00 0.00 351.75 -0.41
ENGRO-CJUN ENGRO-CJUN 0 348.75 0.00 0.00 0.00 348.34 -0.41
ENGRO-JUN ENGRO-JUN 1240 348.61 348.61 350.20 346.50 348.03 -0.58
FABL-CAUG FABL-CAUG 0 13.87 0.00 0.00 0.00 13.95 0.08
FABL-CJUL FABL-CJUL 0 13.76 0.00 0.00 0.00 13.85 0.09
FABL-CJUN FABL-CJUN 0 13.63 0.00 0.00 0.00 13.71 0.08
FABL-JUN FABL-JUN 4 13.61 13.70 13.85 13.70 13.70 0.09
FATIMA-CAUG FATIMA-CAUG 0 32.12 0.00 0.00 0.00 31.78 -0.34
FATIMA-CJUL FATIMA-CJUL 0 31.87 0.00 0.00 0.00 31.54 -0.33
FATIMA-CJUN FATIMA-CJUN 0 31.56 0.00 0.00 0.00 31.23 -0.33
FATIMA-JUN FATIMA-JUN 7 31.60 32.00 32.00 31.25 31.40 -0.20
FCCL-CAUG FCCL-CAUG 0 35.96 0.00 0.00 0.00 35.81 -0.15
FCCL-CJUL FCCL-CJUL 0 35.68 0.00 0.00 0.00 35.53 -0.15
FCCL-CJUN FCCL-CJUN 0 35.34 0.00 0.00 0.00 35.19 -0.15
FCCL-JUN FCCL-JUN 645 35.39 35.25 35.35 35.01 35.20 -0.19
FFBL-CAUG FFBL-CAUG 0 56.84 0.00 0.00 0.00 56.08 -0.76
FFBL-CJUL FFBL-CJUL 0 56.40 0.00 0.00 0.00 55.65 -0.75
FFBL-CJUN FFBL-CJUN 0 55.86 0.00 0.00 0.00 55.11 -0.75
FFBL-JUN FFBL-JUN 306 55.98 56.00 56.00 55.02 55.19 -0.79
FFC-CAUG FFC-CAUG 0 122.75 0.00 0.00 0.00 120.89 -1.86
FFC-CJUL FFC-CJUL 0 121.80 0.00 0.00 0.00 119.96 -1.84
FFC-CJUN FFC-CJUN 0 120.63 0.00 0.00 0.00 118.80 -1.83
FFC-JUN FFC-JUN 114 120.46 120.22 120.22 118.50 118.70 -1.76
HASCOL-CAUG HASCOL-CAUG 0 193.48 0.00 0.00 0.00 191.49 -1.99
HASCOL-CJUL HASCOL-CJUL 0 191.99 0.00 0.00 0.00 190.02 -1.97
HASCOL-CJUN HASCOL-CJUN 0 190.13 0.00 0.00 0.00 188.18 -1.95
HASCOL-JUN HASCOL-JUN 128 190.19 188.15 191.45 187.10 188.16 -2.03
HBL-CAUG HBL-CAUG 0 204.85 0.00 0.00 0.00 214.56 9.71
HBL-CJUL HBL-CJUL 0 203.28 0.00 0.00 0.00 212.91 9.63
HBL-CJUN HBL-CJUN 0 201.31 0.00 0.00 0.00 210.84 9.53
HBL-JUN HBL-JUN 2398 199.83 201.00 209.82 201.00 209.46 9.63
HUBC-CAUG HUBC-CAUG 0 121.99 0.00 0.00 0.00 120.71 -1.28
HUBC-CJUL HUBC-CJUL 0 121.06 0.00 0.00 0.00 119.78 -1.28
HUBC-CJUN HUBC-CJUN 0 119.88 0.00 0.00 0.00 118.62 -1.26
HUBC-JUN HUBC-JUN 429 119.70 119.25 119.25 118.10 118.64 -1.06
HUMNL-CAUG HUMNL-CAUG 0 11.18 0.00 0.00 0.00 11.11 -0.07
HUMNL-CJUL HUMNL-CJUL 0 11.10 0.00 0.00 0.00 11.03 -0.07
HUMNL-CJUN HUMNL-CJUN 0 10.99 0.00 0.00 0.00 10.92 -0.07
HUMNL-JUN HUMNL-JUN 13 11.00 11.00 11.00 10.99 11.00 0.00
ISL-CAUG ISL-CAUG 0 35.80 0.00 0.00 0.00 35.63 -0.17
ISL-CJUL ISL-CJUL 0 35.52 0.00 0.00 0.00 35.35 -0.17
ISL-CJUN ISL-CJUN 0 35.18 0.00 0.00 0.00 35.01 -0.17
ISL-JUN ISL-JUN 4 35.01 34.87 34.87 34.86 34.86 -0.15
KEL-CAUG KEL-CAUG 0 8.21 0.00 0.00 0.00 8.22 0.01
KEL-CJUL KEL-CJUL 0 8.14 0.00 0.00 0.00 8.15 0.01
KEL-CJUN KEL-CJUN 0 8.07 0.00 0.00 0.00 8.07 0.00
KEL-JUN KEL-JUN 4088 8.06 8.07 8.15 8.03 8.08 0.02
MLCF-CAUG MLCF-CAUG 0 107.79 0.00 0.00 0.00 108.39 0.60
MLCF-CJUL MLCF-CJUL 0 106.96 0.00 0.00 0.00 107.56 0.60
MLCF-CJUN MLCF-CJUN 0 105.93 0.00 0.00 0.00 106.52 0.59
MLCF-JUN MLCF-JUN 1929 105.22 105.00 106.70 104.12 104.79 -0.43
NCL-CAUG NCL-CAUG 0 38.12 0.00 0.00 0.00 37.73 -0.39
NCL-CJUL NCL-CJUL 0 37.83 0.00 0.00 0.00 37.43 -0.40
NCL-CJUN NCL-CJUN 0 37.46 0.00 0.00 0.00 37.07 -0.39
NCL-JUN NCL-JUN 313 37.51 37.35 37.70 36.80 37.09 -0.42
NML-CAUG NML-CAUG 0 123.50 0.00 0.00 0.00 121.67 -1.83
NML-CJUL NML-CJUL 0 122.55 0.00 0.00 0.00 120.73 -1.82
NML-CJUN NML-CJUN 0 121.37 0.00 0.00 0.00 119.56 -1.81
NML-JUN NML-JUN 420 121.36 121.01 121.45 119.25 119.67 -1.69
OGDC-CAUG OGDC-CAUG 0 147.47 0.00 0.00 0.00 145.73 -1.74
OGDC-CJUL OGDC-CJUL 0 146.34 0.00 0.00 0.00 144.61 -1.73
OGDC-CJUN OGDC-CJUN 0 144.92 0.00 0.00 0.00 143.21 -1.71
OGDC-JUN OGDC-JUN 503 144.82 144.00 144.00 142.10 143.12 -1.70
PAEL-CAUG PAEL-CAUG 0 65.58 0.00 0.00 0.00 66.05 0.47
PAEL-CJUL PAEL-CJUL 0 65.08 0.00 0.00 0.00 65.54 0.46
PAEL-CJUN PAEL-CJUN 0 64.45 0.00 0.00 0.00 64.91 0.46
PAEL-JUN PAEL-JUN 11293 64.43 64.70 65.85 64.65 64.95 0.52
PAKCEM-CAUG PAKCEM-CAUG 0 18.84 0.00 0.00 0.00 18.41 -0.43
PAKCEM-CJUL PAKCEM-CJUL 0 18.70 0.00 0.00 0.00 18.27 -0.43
PAKCEM-CJUN PAKCEM-CJUN 0 18.52 0.00 0.00 0.00 18.09 -0.43
PAKCEM-JUN PAKCEM-JUN 23 18.46 18.90 18.90 18.07 18.07 -0.39
PIOC-CAUG PIOC-CAUG 0 110.69 0.00 0.00 0.00 109.49 -1.20
PIOC-CJUL PIOC-CJUL 0 109.84 0.00 0.00 0.00 108.64 -1.20
PIOC-CJUN PIOC-CJUN 0 108.77 0.00 0.00 0.00 107.59 -1.18
PIOC-JUN PIOC-JUN 128 108.28 108.40 108.40 107.10 107.23 -1.05
POWER-CAUG POWER-CAUG 0 11.56 0.00 0.00 0.00 11.35 -0.21
POWER-CJUL POWER-CJUL 0 11.47 0.00 0.00 0.00 11.26 -0.21
POWER-CJUN POWER-CJUN 0 11.36 0.00 0.00 0.00 11.15 -0.21
POWER-JUN POWER-JUN 437 11.39 11.45 11.45 11.10 11.16 -0.23
PPL-CAUG PPL-CAUG 0 166.16 0.00 0.00 0.00 162.56 -3.60
PPL-CJUL PPL-CJUL 0 164.88 0.00 0.00 0.00 161.31 -3.57
PPL-CJUN PPL-CJUN 0 163.29 0.00 0.00 0.00 159.75 -3.54
PPL-JUN PPL-JUN 409 163.31 162.55 162.85 159.00 159.77 -3.54
PSO-CAUG PSO-CAUG 0 402.40 0.00 0.00 0.00 401.63 -0.77
PSO-CJUL PSO-CJUL 0 399.31 0.00 0.00 0.00 398.54 -0.77
PSO-CJUN PSO-CJUN 0 395.44 0.00 0.00 0.00 394.68 -0.76
PSO-JUN PSO-JUN 419 395.07 395.07 396.99 390.50 394.33 -0.74
PTC-CAUG PTC-CAUG 0 15.81 0.00 0.00 0.00 15.74 -0.07
PTC-CJUL PTC-CJUL 0 15.69 0.00 0.00 0.00 15.62 -0.07
PTC-CJUN PTC-CJUN 0 15.54 0.00 0.00 0.00 15.47 -0.07
PTC-JUN PTC-JUN 1045 15.56 15.61 15.70 15.35 15.49 -0.07
SEARL-CAUG SEARL-CAUG 0 608.73 0.00 0.00 0.00 580.04 -28.69
SEARL-CJUL SEARL-CJUL 0 604.05 0.00 0.00 0.00 575.58 -28.47
SEARL-CJUN SEARL-CJUN 0 598.21 0.00 0.00 0.00 570.01 -28.20
SEARL-JUN SEARL-JUN 1422 595.91 596.50 599.00 566.12 569.05 -26.86
SNGP-CAUG SNGP-CAUG 0 36.88 0.00 0.00 0.00 36.57 -0.31
SNGP-CJUL SNGP-CJUL 0 36.59 0.00 0.00 0.00 36.29 -0.30
SNGP-CJUN SNGP-CJUN 0 36.24 0.00 0.00 0.00 35.94 -0.30
SNGP-JUN SNGP-JUN 2637 36.24 36.15 36.45 35.81 35.94 -0.30
SSGC-CAUG SSGC-CAUG 0 29.43 0.00 0.00 0.00 28.80 -0.63
SSGC-CJUL SSGC-CJUL 0 29.20 0.00 0.00 0.00 28.57 -0.63
SSGC-CJUN SSGC-CJUN 0 28.92 0.00 0.00 0.00 28.30 -0.62
SSGC-JUN SSGC-JUN 1066 28.94 28.75 28.97 28.03 28.29 -0.65
TPL-CAUG TPL-CAUG 0 14.41 0.00 0.00 0.00 14.23 -0.18
TPL-CJUL TPL-CJUL 0 14.30 0.00 0.00 0.00 14.12 -0.18
TPL-CJUN TPL-CJUN 0 14.16 0.00 0.00 0.00 13.98 -0.18
TPL-JUN TPL-JUN 631 14.19 14.20 14.27 13.95 14.00 -0.19
TRG-CAUG TRG-CAUG 0 36.34 0.00 0.00 0.00 35.95 -0.39
TRG-CJUL TRG-CJUL 0 36.06 0.00 0.00 0.00 35.67 -0.39
TRG-CJUN TRG-CJUN 0 35.71 0.00 0.00 0.00 35.33 -0.38
TRG-JUN TRG-JUN 4546 35.72 35.51 35.97 35.00 35.34 -0.38
UBL-CAUG UBL-CAUG 0 188.14 0.00 0.00 0.00 187.67 -0.47
UBL-CJUL UBL-CJUL 0 186.70 0.00 0.00 0.00 186.22 -0.48
UBL-CJUN UBL-CJUN 0 184.89 0.00 0.00 0.00 184.42 -0.47
UBL-JUN UBL-JUN 893 184.50 185.50 187.99 181.01 184.74 0.24
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