Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 19-10-2016

Karachi, October 19, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 56.35 0.00 55.94 0.00 55.94 -0.41
AICL-CNOV AICL-CNOV 0 55.79 0.00 55.39 0.00 55.39 -0.40
AICL-COCT AICL-COCT 0 55.36 0.00 54.96 0.00 54.96 -0.40
AICL-OCT AICL-OCT 8 55.34 55.00 55.00 55.00 55.00 -0.34
AKBL-CDEC AKBL-CDEC 0 22.05 0.00 22.87 0.00 22.87 0.82
AKBL-CNOV AKBL-CNOV 0 21.84 0.00 22.65 0.00 22.65 0.81
AKBL-COCT AKBL-COCT 0 21.67 0.00 22.47 0.00 22.47 0.80
AKBL-OCT AKBL-OCT 1895 21.74 21.84 22.82 21.65 22.53 0.79
ASTL-CDEC ASTL-CDEC 0 74.52 0.00 73.11 0.00 73.11 -1.41
ASTL-CNOV ASTL-CNOV 0 73.78 0.00 72.39 0.00 72.39 -1.39
ASTL-OCT ASTL-OCT 465 73.19 72.06 73.50 70.55 71.82 -1.37
ATRL-CDEC ATRL-CDEC 0 351.28 0.00 346.46 0.00 346.46 -4.82
ATRL-CNOV ATRL-CNOV 0 347.80 0.00 343.04 0.00 343.04 -4.76
ATRL-COCT ATRL-COCT 0 345.10 0.00 340.38 0.00 340.38 -4.72
ATRL-OCT ATRL-OCT 1894 345.20 345.20 347.00 337.55 340.13 -5.07
BAFL-CDEC BAFL-CDEC 0 30.70 0.00 30.59 0.00 30.59 -0.11
BAFL-CNOV BAFL-CNOV 0 30.40 0.00 30.29 0.00 30.29 -0.11
BAFL-COCT BAFL-COCT 0 30.16 0.00 30.05 0.00 30.05 -0.11
BAFL-OCT BAFL-OCT 44 30.59 30.70 30.74 29.80 30.26 -0.33
BAHL-CDEC BAHL-CDEC 0 47.87 0.00 47.97 0.00 47.97 0.10
BAHL-CNOV BAHL-CNOV 0 47.39 0.00 47.50 0.00 47.50 0.11
BAHL-OCT BAHL-OCT 60 47.04 48.44 48.44 46.81 47.63 0.59
BOP-CDEC BOP-CDEC 0 16.85 0.00 17.81 0.00 17.81 0.96
BOP-CNOV BOP-CNOV 0 16.68 0.00 17.64 0.00 17.64 0.96
BOP-COCT BOP-COCT 0 16.55 0.00 17.50 0.00 17.50 0.95
BOP-OCT BOP-OCT 58591 16.59 16.95 17.59 16.52 17.52 0.93
CHCC-CDEC CHCC-CDEC 0 134.93 0.00 134.52 0.00 134.52 -0.41
CHCC-CNOV CHCC-CNOV 0 133.60 0.00 133.19 0.00 133.19 -0.41
CHCC-COCT CHCC-COCT 0 132.56 0.00 132.16 0.00 132.16 -0.40
CHCC-OCT CHCC-OCT 226 131.20 131.50 133.55 130.60 132.37 1.17
DCL-COCT DCL-COCT 0 33.52 0.00 34.08 0.00 34.08 0.56
DGKC-CDEC DGKC-CDEC 0 179.99 0.00 180.57 0.00 180.57 0.58
DGKC-CNOV DGKC-CNOV 0 178.21 0.00 178.79 0.00 178.79 0.58
DGKC-COCT DGKC-COCT 0 176.82 0.00 177.40 0.00 177.40 0.58
DGKC-OCT DGKC-OCT 834 176.77 177.30 178.00 175.01 177.45 0.68
EFERT-CDEC EFERT-CDEC 0 62.95 0.00 62.72 0.00 62.72 -0.23
EFERT-CNOV EFERT-CNOV 0 62.32 0.00 62.10 0.00 62.10 -0.22
EFERT-COCT EFERT-COCT 0 61.84 0.00 61.62 0.00 61.62 -0.22
EFERT-OCT EFERT-OCT 211 61.86 62.09 62.09 61.50 61.72 -0.14
EFOODS-CDEC EFOODS-CDEC 0 148.90 0.00 150.53 0.00 150.53 1.63
EFOODS-CNOV EFOODS-CNOV 0 147.43 0.00 149.05 0.00 149.05 1.62
EFOODS-COCT EFOODS-COCT 0 146.28 0.00 147.89 0.00 147.89 1.61
EFOODS-OCT EFOODS-OCT 213 145.75 146.00 148.45 145.30 147.55 1.80
ENGRO-CDEC ENGRO-CDEC 0 294.92 0.00 295.84 0.00 295.84 0.92
ENGRO-CNOV ENGRO-CNOV 0 292.00 0.00 292.92 0.00 292.92 0.92
ENGRO-COCT ENGRO-COCT 0 289.73 0.00 290.65 0.00 290.65 0.92
ENGRO-OCT ENGRO-OCT 703 289.62 290.00 291.20 287.11 290.69 1.07
FABL-CDEC FABL-CDEC 0 17.35 0.00 17.16 0.00 17.16 -0.19
FABL-CNOV FABL-CNOV 0 17.18 0.00 16.99 0.00 16.99 -0.19
FABL-COCT FABL-COCT 0 17.04 0.00 16.86 0.00 16.86 -0.18
FABL-OCT FABL-OCT 253 16.98 17.14 17.14 16.75 16.97 -0.01
FATIMA-CDEC FATIMA-CDEC 0 33.80 0.00 33.50 0.00 33.50 -0.30
FATIMA-CNOV FATIMA-CNOV 0 33.46 0.00 33.17 0.00 33.17 -0.29
FATIMA-COCT FATIMA-COCT 0 33.20 0.00 32.91 0.00 32.91 -0.29
FATIMA-OCT FATIMA-OCT 39 33.21 32.21 33.34 32.21 32.90 -0.31
FCCL-CDEC FCCL-CDEC 0 34.26 0.00 34.88 0.00 34.88 0.62
FCCL-CNOV FCCL-CNOV 0 33.92 0.00 34.53 0.00 34.53 0.61
FCCL-COCT FCCL-COCT 0 33.65 0.00 34.27 0.00 34.27 0.62
FCCL-OCT FCCL-OCT 1345 33.64 33.80 34.39 33.42 34.26 0.62
FFBL-CDEC FFBL-CDEC 0 51.70 0.00 51.37 0.00 51.37 -0.33
FFBL-CNOV FFBL-CNOV 0 51.18 0.00 50.86 0.00 50.86 -0.32
FFBL-COCT FFBL-COCT 0 50.79 0.00 50.47 0.00 50.47 -0.32
FFBL-OCT FFBL-OCT 33 50.97 51.00 51.00 50.10 50.26 -0.71
FFC-CDEC FFC-CDEC 0 105.97 0.00 104.84 0.00 104.84 -1.13
FFC-CNOV FFC-CNOV 0 104.93 0.00 103.80 0.00 103.80 -1.13
FFC-COCT FFC-COCT 0 104.11 0.00 103.00 0.00 103.00 -1.11
FFC-OCT FFC-OCT 122 103.98 103.80 104.00 102.30 102.90 -1.08
HASCOL-CDEC HASCOL-CDEC 0 247.59 0.00 248.22 0.00 248.22 0.63
HASCOL-CNOV HASCOL-CNOV 0 245.14 0.00 245.78 0.00 245.78 0.64
HASCOL-COCT HASCOL-COCT 0 243.24 0.00 243.87 0.00 243.87 0.63
HASCOL-OCT HASCOL-OCT 216 243.33 244.69 245.13 242.70 243.48 0.15
HBL-CDEC HBL-CDEC 0 224.84 0.00 224.23 0.00 224.23 -0.61
HBL-CNOV HBL-CNOV 0 222.62 0.00 222.02 0.00 222.02 -0.60
HBL-COCT HBL-COCT 0 220.89 0.00 220.29 0.00 220.29 -0.60
HBL-OCT HBL-OCT 39 221.50 219.00 220.01 218.50 219.12 -2.38
HUBC-CDEC HUBC-CDEC 0 116.61 0.00 113.82 0.00 113.82 -2.79
HUBC-CNOV HUBC-CNOV 0 115.46 0.00 112.70 0.00 112.70 -2.76
HUBC-COCT HUBC-COCT 0 114.56 0.00 111.82 0.00 111.82 -2.74
HUBC-OCT HUBC-OCT 43 114.93 113.83 113.83 112.60 112.60 -2.33
HUMNL-CDEC HUMNL-CDEC 0 12.06 0.00 11.98 0.00 11.98 -0.08
HUMNL-CNOV HUMNL-CNOV 0 11.94 0.00 11.86 0.00 11.86 -0.08
HUMNL-OCT HUMNL-OCT 256 11.90 11.85 11.85 11.61 11.66 -0.24
ISL-CDEC ISL-CDEC 0 63.90 0.00 62.22 0.00 62.22 -1.68
ISL-CNOV ISL-CNOV 0 63.26 0.00 61.61 0.00 61.61 -1.65
ISL-COCT ISL-COCT 0 62.77 0.00 61.13 0.00 61.13 -1.64
ISL-OCT ISL-OCT 1537 62.65 62.65 64.20 60.25 61.10 -1.55
KAPCO-CDEC KAPCO-CDEC 0 78.03 0.00 77.99 0.00 77.99 -0.04
KAPCO-CNOV KAPCO-CNOV 0 77.26 0.00 77.22 0.00 77.22 -0.04
KAPCO-OCT KAPCO-OCT 3 76.81 76.86 76.99 76.81 76.89 0.08
KEL-CDEC KEL-CDEC 0 9.21 0.00 9.24 0.00 9.24 0.03
KEL-CNOV KEL-CNOV 0 9.12 0.00 9.15 0.00 9.15 0.03
KEL-COCT KEL-COCT 0 9.05 0.00 9.08 0.00 9.08 0.03
KEL-OCT KEL-OCT 1229 9.04 9.14 9.25 9.02 9.04 0.00
MCB-CDEC MCB-CDEC 0 225.63 0.00 223.20 0.00 223.20 -2.43
MCB-CNOV MCB-CNOV 0 223.40 0.00 220.99 0.00 220.99 -2.41
MCB-OCT MCB-OCT 103 222.07 220.70 221.63 218.10 218.67 -3.40
MLCF-CDEC MLCF-CDEC 0 89.84 0.00 90.72 0.00 90.72 0.88
MLCF-CNOV MLCF-CNOV 0 88.95 0.00 89.82 0.00 89.82 0.87
MLCF-COCT MLCF-COCT 0 88.26 0.00 89.13 0.00 89.13 0.87
MLCF-OCT MLCF-OCT 560 87.54 88.35 89.49 86.00 88.84 1.30
NBP-CDEC NBP-CDEC 0 76.27 0.00 76.00 0.00 76.00 -0.27
NBP-CNOV NBP-CNOV 0 75.52 0.00 75.25 0.00 75.25 -0.27
NBP-OCT NBP-OCT 126 74.75 75.23 75.25 74.50 74.58 -0.17
NCL-CDEC NCL-CDEC 0 48.45 0.00 48.25 0.00 48.25 -0.20
NCL-CNOV NCL-CNOV 0 47.97 0.00 47.77 0.00 47.77 -0.20
NCL-COCT NCL-COCT 0 47.60 0.00 47.40 0.00 47.40 -0.20
NCL-OCT NCL-OCT 691 47.46 47.50 47.58 46.61 47.40 -0.06
NML-CDEC NML-CDEC 0 143.95 0.00 145.03 0.00 145.03 1.08
NML-CNOV NML-CNOV 0 142.52 0.00 143.60 0.00 143.60 1.08
NML-COCT NML-COCT 0 141.42 0.00 142.49 0.00 142.49 1.07
NML-OCT NML-OCT 695 141.40 141.63 143.10 140.50 142.37 0.97
OGDC-CDEC OGDC-CDEC 0 144.95 0.00 145.96 0.00 145.96 1.01
OGDC-CNOV OGDC-CNOV 0 143.51 0.00 144.52 0.00 144.52 1.01
ODC-COCT OGDC-COCT 0 142.40 0.00 143.40 0.00 143.40 1.00
OGDC-OCT OGDC-OCT 307 142.01 142.00 143.39 141.00 143.13 1.12
PAEL-CDEC PAEL-CDEC 0 70.52 0.00 71.36 0.00 71.36 0.84
PAEL-CNOV PAEL-CNOV 0 69.83 0.00 70.65 0.00 70.65 0.82
PAEL-COCT PAEL-COCT 0 69.28 0.00 70.11 0.00 70.11 0.83
PAEL-OCT PAEL-OCT 3792 69.38 69.50 70.70 69.50 70.14 0.76
PIOC-CDEC PIOC-CDEC 0 104.11 0.00 103.74 0.00 103.74 -0.37
PIOC-CNOV PIOC-CNOV 0 103.08 0.00 102.72 0.00 102.72 -0.36
PIOC-COCT PIOC-COCT 0 102.27 0.00 101.92 0.00 101.92 -0.35
PIOC-OCT PIOC-OCT 44 101.89 101.91 102.30 100.50 102.29 0.40
POL-CDEC POL-CDEC 0 431.17 0.00 432.12 0.00 432.12 0.95
POL-CNOV POL-CNOV 0 426.90 0.00 427.86 0.00 427.86 0.96
POL-OCT POL-OCT 90 422.26 424.75 424.90 418.25 421.31 -0.95
POWER-CDEC POWER-CDEC 0 11.52 0.00 11.40 0.00 11.40 -0.12
POWER-CNOV POWER-CNOV 0 11.40 0.00 11.29 0.00 11.29 -0.11
POWER-COCT POWER-COCT 0 11.31 0.00 11.20 0.00 11.20 -0.11
POWER-OCT POWER-OCT 1267 11.31 11.45 11.47 11.00 11.20 -0.11
PPL-CDEC PPL-CDEC 0 158.19 0.00 158.20 0.00 158.20 0.01
PPL-CNOV PPL-CNOV 0 156.63 0.00 156.64 0.00 156.64 0.01
PPL-COCT PPL-COCT 0 155.41 0.00 155.42 0.00 155.42 0.01
PPL-OCT PPL-OCT 58 155.66 155.10 156.00 154.75 155.37 -0.29
PSO-CDEC PSO-CDEC 0 425.41 0.00 422.55 0.00 422.55 -2.86
PSO-CNOV PSO-CNOV 0 421.20 0.00 418.38 0.00 418.38 -2.82
PSO-COCT PSO-COCT 0 417.93 0.00 415.14 0.00 415.14 -2.79
PSO-OCT PSO-OCT 1001 417.56 418.00 419.50 409.10 414.06 -3.50
PTC-CDEC PTC-CDEC 0 18.17 0.00 17.79 0.00 17.79 -0.38
PTC-CNOV PTC-CNOV 0 17.99 0.00 17.62 0.00 17.62 -0.37
PTC-COCT PTC-COCT 0 17.85 0.00 17.48 0.00 17.48 -0.37
PTC-OCT PTC-OCT 270 17.85 17.50 17.90 17.40 17.52 -0.33
QUICE-CDEC QUICE-CDEC 0 9.86 0.00 9.93 0.00 9.93 0.07
QUICE-CNOV QUICE-CNOV 0 9.77 0.00 9.83 0.00 9.83 0.06
QUICE-OCT QUICE-OCT 1946 9.71 9.80 9.90 9.58 9.80 0.09
SEARL-COCT SEARL-COCT 0 582.92 0.00 582.31 0.00 582.31 -0.61
SNGP-COCT SNGP-COCT 0 57.02 0.00 59.24 0.00 59.24 2.22
SSGC-COCT SSGC-COCT 0 38.93 0.00 39.52 0.00 39.52 0.59
TPL-CDEC TPL-CDEC 0 17.24 0.00 17.08 0.00 17.08 -0.16
TPL-CNOV TPL-CNOV 0 17.06 0.00 16.91 0.00 16.91 -0.15
TPL-COCT TPL-COCT 0 16.93 0.00 16.78 0.00 16.78 -0.15
TPL-OCT TPL-OCT 6525 16.70 16.90 17.00 16.30 16.71 0.01
TRG-CDEC TRG-CDEC 0 46.14 0.00 46.77 0.00 46.77 0.63
TRG-CNOV TRG-CNOV 0 45.68 0.00 46.31 0.00 46.31 0.63
TRG-COCT TRG-COCT 0 45.33 0.00 45.95 0.00 45.95 0.62
TRG-OCT TRG-OCT 21973 45.32 45.83 46.20 45.25 45.95 0.63
UBL-CDEC UBL-CDEC 0 204.21 0.00 207.91 0.00 207.91 3.70
UBL-CNOV UBL-CNOV 0 202.19 0.00 205.86 0.00 205.86 3.67
UBL-COCT UBL-COCT 0 200.62 0.00 204.26 0.00 204.26 3.64
UBL-OCT UBL-OCT 42 199.88 200.45 204.00 200.00 203.40 3.52

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