Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 05-10-2016

Karachi, October 05, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 57.47 0.00 58.60 0.00 58.60 1.13
AICL-CNOV AICL-CNOV 0 56.90 0.00 58.02 0.00 58.02 1.12
AICL-COCT AICL-COCT 0 56.46 0.00 57.57 0.00 57.57 1.11
AICL-OCT AICL-OCT 400 54.92 55.25 56.35 55.10 56.16 1.24
AKBL-CDEC AKBL-CDEC 0 20.71 0.00 20.92 0.00 20.92 0.21
AKBL-CNOV AKBL-CNOV 0 20.51 0.00 20.72 0.00 20.72 0.21
AKBL-COCT AKBL-COCT 0 20.35 0.00 20.56 0.00 20.56 0.21
AKBL-OCT AKBL-OCT 212 20.36 20.60 20.60 20.46 20.50 0.14
ASTL-CDEC ASTL-CDEC 0 75.95 0.00 76.83 0.00 76.83 0.88
ASTL-CNOV ASTL-CNOV 0 75.20 0.00 76.08 0.00 76.08 0.88
ASTL-OCT ASTL-OCT 226 72.40 73.25 74.50 73.00 73.14 0.74
ATRL-CDEC ATRL-CDEC 0 339.78 0.00 337.53 0.00 337.53 -2.25
ATRL-CNOV ATRL-CNOV 0 336.44 0.00 334.22 0.00 334.22 -2.22
ATRL-COCT ATRL-COCT 0 333.84 0.00 331.65 0.00 331.65 -2.19
ATRL-OCT ATRL-OCT 544 333.34 333.50 334.80 330.18 330.94 -2.40
BAFL-CDEC BAFL-CDEC 0 29.76 0.00 29.75 0.00 29.75 -0.01
BAFL-CNOV BAFL-CNOV 0 29.47 0.00 29.46 0.00 29.46 -0.01
BAFL-COCT BAFL-COCT 0 29.24 0.00 29.23 0.00 29.23 -0.01
BAFL-OCT BAFL-OCT 4 28.80 29.25 29.25 29.25 29.25 0.45
BAHL-CDEC BAHL-CDEC 0 46.12 0.00 46.62 0.00 46.62 0.50
BAHL-CNOV BAHL-CNOV 0 45.67 0.00 46.16 0.00 46.16 0.49
BAHL-OCT BAHL-OCT 52 45.33 0.00 45.33 45.33 45.33 0.00
BOP-CDEC BOP-CDEC 0 15.48 0.00 16.40 0.00 16.40 0.92
BOP-CNOV BOP-CNOV 0 15.32 0.00 16.24 0.00 16.24 0.92
BOP-COCT BOP-COCT 0 15.21 0.00 16.12 0.00 16.12 0.91
BOP-OCT BOP-OCT 40705 15.19 15.58 16.19 15.50 16.10 0.91
CHCC-CDEC CHCC-CDEC 0 137.90 0.00 137.44 0.00 137.44 -0.46
CHCC-CNOV CHCC-CNOV 0 136.55 0.00 136.09 0.00 136.09 -0.46
CHCC-COCT CHCC-COCT 0 135.49 0.00 135.04 0.00 135.04 -0.45
CHCC-OCT CHCC-OCT 185 131.54 133.00 133.00 130.00 131.50 -0.04
DCL-COCT DCL-COCT 0 29.26 0.00 30.71 0.00 30.71 1.45
DGKC-CDEC DGKC-CDEC 0 192.13 0.00 193.16 0.00 193.16 1.03
DGKC-CNOV DGKC-CNOV 0 190.24 0.00 191.27 0.00 191.27 1.03
DGKC-COCT DGKC-COCT 0 188.77 0.00 189.79 0.00 189.79 1.02
DGKC-OCT DGKC-OCT 843 182.54 182.90 184.38 182.45 183.24 0.70
EFERT-CDEC EFERT-CDEC 0 63.72 0.00 63.98 0.00 63.98 0.26
EFERT-CNOV EFERT-CNOV 0 63.09 0.00 63.36 0.00 63.36 0.27
EFERT-COCT EFERT-COCT 0 62.61 0.00 62.87 0.00 62.87 0.26
EFERT-OCT EFERT-OCT 743 62.55 62.60 63.12 62.21 62.65 0.10
EFOODS-CDEC EFOODS-CDEC 0 150.46 0.00 149.84 0.00 149.84 -0.62
EFOODS-CNOV EFOODS-CNOV 0 148.98 0.00 148.37 0.00 148.37 -0.61
EFOODS-COCT EFOODS-COCT 0 147.83 0.00 147.23 0.00 147.23 -0.60
EFOODS-OCT EFOODS-OCT 426 146.93 147.50 147.50 146.00 146.51 -0.42
ENGRO-CDEC ENGRO-CDEC 0 304.53 0.00 307.54 0.00 307.54 3.01
ENGRO-CNOV ENGRO-CNOV 0 301.54 0.00 304.53 0.00 304.53 2.99
ENGRO-COCT ENGRO-COCT 0 299.21 0.00 302.18 0.00 302.18 2.97
ENGRO-OCT ENGRO-OCT 1528 298.44 302.00 302.50 298.70 301.39 2.95
FABL-CDEC FABL-CDEC 0 16.49 0.00 16.63 0.00 16.63 0.14
FABL-CNOV FABL-CNOV 0 16.33 0.00 16.47 0.00 16.47 0.14
FABL-COCT FABL-COCT 0 16.20 0.00 16.34 0.00 16.34 0.14
FABL-OCT FABL-OCT 1530 16.20 16.45 16.70 16.31 16.39 0.19
FATIMA-CDEC FATIMA-CDEC 0 35.88 0.00 36.18 0.00 36.18 0.30
FATIMA-CNOV FATIMA-CNOV 0 35.53 0.00 35.82 0.00 35.82 0.29
FATIMA-COCT FATIMA-COCT 0 35.26 0.00 35.55 0.00 35.55 0.29
FATIMA-OCT FATIMA-OCT 3403 35.00 35.48 35.51 35.20 35.50 0.50
FCCL-CDEC FCCL-CDEC 0 35.94 0.00 35.31 0.00 35.31 -0.63
FCCL-CNOV FCCL-CNOV 0 35.59 0.00 34.96 0.00 34.96 -0.63
FCCL-COCT FCCL-COCT 0 35.32 0.00 34.69 0.00 34.69 -0.63
FCCL-OCT FCCL-OCT 819 35.27 35.47 35.47 34.51 34.65 -0.62
FFBL-CDEC FFBL-CDEC 0 53.98 0.00 54.02 0.00 54.02 0.04
FFBL-CNOV FFBL-CNOV 0 53.45 0.00 53.49 0.00 53.49 0.04
FFBL-COCT FFBL-COCT 0 53.04 0.00 53.07 0.00 53.07 0.03
FFBL-OCT FFBL-OCT 172 52.90 52.75 52.89 52.52 52.85 -0.05
FFC-CDEC FFC-CDEC 0 107.39 0.00 107.50 0.00 107.50 0.11
FFC-CNOV FFC-CNOV 0 106.33 0.00 106.44 0.00 106.44 0.11
FFC-COCT FFC-COCT 0 105.51 0.00 105.62 0.00 105.62 0.11
FFC-OCT FFC-OCT 68 105.08 105.69 105.80 105.27 105.40 0.32
HASCOL-CDEC HASCOL-CDEC 0 230.43 0.00 227.79 0.00 227.79 -2.64
HASCOL-CNOV HASCOL-CNOV 0 228.17 0.00 225.56 0.00 225.56 -2.61
HASCOL-COCT HASCOL-COCT 0 226.40 0.00 223.82 0.00 223.82 -2.58
HASCOL-OCT HASCOL-OCT 155 221.97 223.00 224.79 222.60 222.79 0.82
HBL-CDEC HBL-CDEC 0 229.18 0.00 227.84 0.00 227.84 -1.34
HBL-CNOV HBL-CNOV 0 226.93 0.00 225.61 0.00 225.61 -1.32
HBL-COCT HBL-COCT 0 225.18 0.00 223.87 0.00 223.87 -1.31
HBL-OCT HBL-OCT 41 223.90 225.00 227.00 223.99 224.00 0.10
HUBC-CDEC HUBC-CDEC 0 120.63 0.00 121.75 0.00 121.75 1.12
HUBC-CNOV HUBC-CNOV 0 119.45 0.00 120.56 0.00 120.56 1.11
HUBC-COCT HUBC-COCT 0 118.52 0.00 119.63 0.00 119.63 1.11
HUBC-OCT HUBC-OCT 4 115.56 116.99 117.00 116.85 116.85 1.29
HUMNL-CDEC HUMNL-CDEC 0 12.01 0.00 12.54 0.00 12.54 0.53
HUMNL-CNOV HUMNL-CNOV 0 11.89 0.00 12.42 0.00 12.42 0.53
HUMNL-OCT HUMNL-OCT 1355 11.83 12.01 12.63 11.88 12.35 0.52
ISL-CDEC ISL-CDEC 0 63.81 0.00 66.98 0.00 66.98 3.17
ISL-CNOV ISL-CNOV 0 63.18 0.00 66.32 0.00 66.32 3.14
ISL-COCT ISL-COCT 0 62.70 0.00 65.81 0.00 65.81 3.11
ISL-OCT ISL-OCT 2777 62.62 62.75 65.75 62.15 65.75 3.13
KAPCO-CDEC KAPCO-CDEC 0 85.64 0.00 85.66 0.00 85.66 0.02
KAPCO-CNOV KAPCO-CNOV 0 84.80 0.00 84.82 0.00 84.82 0.02
KAPCO-OCT KAPCO-OCT 35 79.42 80.99 81.00 80.00 80.50 1.08
KEL-CDEC KEL-CDEC 0 9.32 0.00 9.28 0.00 9.28 -0.04
KEL-CNOV KEL-CNOV 0 9.22 0.00 9.19 0.00 9.19 -0.03
KEL-COCT KEL-COCT 0 9.15 0.00 9.12 0.00 9.12 -0.03
KEL-OCT KEL-OCT 1783 9.14 9.19 9.19 9.08 9.13 -0.01
MCB-CDEC MCB-CDEC 0 233.54 0.00 235.45 0.00 235.45 1.91
MCB-CNOV MCB-CNOV 0 231.24 0.00 233.14 0.00 233.14 1.90
MCB-OCT MCB-OCT 300 228.59 229.45 233.50 229.45 230.93 2.34
MLCF-CDEC MLCF-CDEC 0 101.56 0.00 100.93 0.00 100.93 -0.63
MLCF-CNOV MLCF-CNOV 0 100.56 0.00 99.94 0.00 99.94 -0.62
MLCF-COCT MLCF-COCT 0 99.78 0.00 99.17 0.00 99.17 -0.61
MLCF-OCT MLCF-OCT 428 97.29 97.55 98.00 96.50 96.59 -0.70
NBP-CDEC NBP-CDEC 0 76.35 0.00 77.13 0.00 77.13 0.78
NBP-CNOV NBP-CNOV 0 75.60 0.00 76.37 0.00 76.37 0.77
NBP-OCT NBP-OCT 644 74.85 75.19 76.25 75.19 75.45 0.60
NCL-CDEC NCL-CDEC 0 48.26 0.00 47.93 0.00 47.93 -0.33
NCL-CNOV NCL-CNOV 0 47.79 0.00 47.46 0.00 47.46 -0.33
NCL-COCT NCL-COCT 0 47.42 0.00 47.09 0.00 47.09 -0.33
NCL-OCT NCL-OCT 4339 47.17 48.00 48.20 47.00 47.04 -0.13
NML-CDEC NML-CDEC 0 143.79 0.00 143.51 0.00 143.51 -0.28
NML-CNOV NML-CNOV 0 142.37 0.00 142.10 0.00 142.10 -0.27
NML-COCT NML-COCT 0 141.27 0.00 141.01 0.00 141.01 -0.26
NML-OCT NML-OCT 331 140.98 141.00 142.00 140.25 140.99 0.01
OGDC-CDEC OGDC-CDEC 0 145.47 0.00 145.53 0.00 145.53 0.06
OGDC-CNOV OGDC-CNOV 0 144.04 0.00 144.10 0.00 144.10 0.06
OGDC-COCT OGDC-COCT 0 142.92 0.00 142.99 0.00 142.99 0.07
OGDC-OCT OGDC-OCT 972 140.78 141.95 142.40 140.70 140.91 0.13
PAEL-CDEC PAEL-CDEC 0 74.21 0.00 73.95 0.00 73.95 -0.26
PAEL-CNOV PAEL-CNOV 0 73.48 0.00 73.23 0.00 73.23 -0.25
PAEL-COCT PAEL-COCT 0 72.92 0.00 72.66 0.00 72.66 -0.26
PAEL-OCT PAEL-OCT 4233 72.81 73.00 73.70 72.50 72.63 -0.18
PIOC-CDEC PIOC-CDEC 0 110.39 0.00 111.66 0.00 111.66 1.27
PIOC-CNOV PIOC-CNOV 0 109.31 0.00 110.56 0.00 110.56 1.25
PIOC-COCT PIOC-COCT 0 108.46 0.00 109.71 0.00 109.71 1.25
PIOC-OCT PIOC-OCT 35 108.06 108.00 109.50 108.00 108.55 0.49
POL-CDEC POL-CDEC 0 417.80 0.00 419.55 0.00 419.55 1.75
POL-CNOV POL-CNOV 0 413.69 0.00 415.43 0.00 415.43 1.74
POL-OCT POL-OCT 224 409.91 413.70 416.50 405.50 411.67 1.76
POWER-CDEC POWER-CDEC 0 11.74 0.00 11.79 0.00 11.79 0.05
POWER-CNOV POWER-CNOV 0 11.62 0.00 11.68 0.00 11.68 0.06
POWER-COCT POWER-COCT 0 11.53 0.00 11.59 0.00 11.59 0.06
POWER-OCT POWER-OCT 1027 11.54 11.60 11.70 11.55 11.59 0.05
PPL-CDEC PPL-CDEC 0 168.12 0.00 163.48 0.00 163.48 -4.64
PPL-CNOV PPL-CNOV 0 166.46 0.00 161.88 0.00 161.88 -4.58
PPL-COCT PPL-COCT 0 165.18 0.00 160.63 0.00 160.63 -4.55
PPL-OCT PPL-OCT 440 164.60 165.25 165.50 159.75 160.17 -4.43
PSO-CDEC PSO-CDEC 0 431.55 0.00 430.55 0.00 430.55 -1.00
PSO-CNOV PSO-CNOV 0 427.31 0.00 426.33 0.00 426.33 -0.98
PSO-COCT PSO-COCT 0 424.01 0.00 423.05 0.00 423.05 -0.96
PSO-OCT PSO-OCT 557 415.95 418.50 419.00 415.00 415.20 -0.75
PTC-CDEC PTC-CDEC 0 18.88 0.00 19.08 0.00 19.08 0.20
PTC-CNOV PTC-CNOV 0 18.69 0.00 18.89 0.00 18.89 0.20
PTC-COCT PTC-COCT 0 18.55 0.00 18.74 0.00 18.74 0.19
PTC-OCT PTC-OCT 1702 18.50 18.46 18.95 18.40 18.74 0.24
QUICE-CDEC QUICE-CDEC 0 11.29 0.00 10.99 0.00 10.99 -0.30
QUICE-CNOV QUICE-CNOV 0 11.18 0.00 10.89 0.00 10.89 -0.29
QUICE-OCT QUICE-OCT 5171 11.10 11.10 11.17 10.76 10.85 -0.25
SEARL-COCT SEARL-COCT 0 585.00 0.00 583.74 0.00 583.74 -1.26
SNGP-COCT SNGP-COCT 0 51.34 0.00 51.62 0.00 51.62 0.28
SSGC-COCT SSGC-COCT 0 41.32 0.00 40.63 0.00 40.63 -0.69
TPL-CDEC TPL-CDEC 0 14.32 0.00 14.27 0.00 14.27 -0.05
TPL-CNOV TPL-CNOV 0 14.18 0.00 14.13 0.00 14.13 -0.05
TPL-COCT TPL-COCT 0 14.07 0.00 14.02 0.00 14.02 -0.05
TPL-OCT TPL-OCT 1816 13.89 13.90 13.99 13.68 13.81 -0.08
TRG-CDEC TRG-CDEC 0 48.52 0.00 47.89 0.00 47.89 -0.63
TRG-CNOV TRG-CNOV 0 48.04 0.00 47.42 0.00 47.42 -0.62
TRG-COCT TRG-COCT 0 47.67 0.00 47.05 0.00 47.05 -0.62
TRG-OCT TRG-OCT 34199 47.60 48.20 48.20 46.80 47.00 -0.60
UBL-CDEC UBL-CDEC 0 211.82 0.00 208.90 0.00 208.90 -2.92
UBL-CNOV UBL-CNOV 0 209.74 0.00 206.85 0.00 206.85 -2.89
UBL-COCT UBL-COCT 0 208.12 0.00 205.26 0.00 205.26 -2.86
UBL-OCT UBL-OCT 35 205.00 206.00 207.45 204.00 204.06 -0.94

For more information, contact:
S. Mnawar 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