Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 25-10-2016

Karachi, October 25, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 56.22 0.00 55.14 0.00 55.14 -1.08
AICL-CNOV AICL-CNOV 0 55.66 0.00 54.60 0.00 54.60 -1.06
AICL-COCT AICL-COCT 0 55.23 0.00 54.17 0.00 54.17 -1.06
AICL-NOV AICL-NOV 100 55.98 0.00 55.98 55.98 55.98 0.00
AICL-OCT AICL-OCT 28 55.00 54.70 54.70 53.94 54.00 -1.00
AKBL-CDEC AKBL-CDEC 0 22.35 0.00 22.09 0.00 22.09 -0.26
AKBL-CNOV AKBL-CNOV 0 22.13 0.00 21.87 0.00 21.87 -0.26
AKBL-COCT AKBL-COCT 0 21.96 0.00 21.70 0.00 21.70 -0.26
AKBL-NOV AKBL-NOV 625 22.09 22.00 22.00 21.65 21.80 -0.29
AKBL-OCT AKBL-OCT 698 21.99 21.60 21.95 21.50 21.63 -0.36
ASTL-CDEC ASTL-CDEC 0 71.25 0.00 70.39 0.00 70.39 -0.86
ASTL-CNOV ASTL-CNOV 0 70.55 0.00 69.69 0.00 69.69 -0.86
ASTL-NOV ASTL-NOV 33 70.05 68.12 69.50 68.00 69.44 -0.61
ASTL-OCT ASTL-OCT 150 69.90 68.00 69.24 67.70 69.00 -0.90
ATRL-CDEC ATRL-CDEC 0 344.91 0.00 345.10 0.00 345.10 0.19
ATRL-CNOV ATRL-CNOV 0 341.50 0.00 341.69 0.00 341.69 0.19
ATRL-COCT ATRL-COCT 0 338.84 0.00 339.03 0.00 339.03 0.19
ATRL-NOV ATRL-NOV 1120 340.42 335.00 341.65 334.00 340.76 0.34
ATRL-OCT ATRL-OCT 1101 338.28 333.01 339.31 332.00 338.78 0.50
BAFL-CDEC BAFL-CDEC 0 30.62 0.00 30.19 0.00 30.19 -0.43
BAFL-CNOV BAFL-CNOV 0 30.32 0.00 29.90 0.00 29.90 -0.42
BAFL-COCT BAFL-COCT 0 30.08 0.00 29.66 0.00 29.66 -0.42
BAFL-NOV BAFL-NOV 20 30.33 29.99 29.99 29.99 29.99 -0.34
BAFL-OCT BAFL-OCT 30 30.10 30.03 30.03 29.50 29.66 -0.44
BAHL-CDEC BAHL-CDEC 0 47.68 0.00 47.64 0.00 47.64 -0.04
BAHL-CNOV BAHL-CNOV 0 47.21 0.00 47.17 0.00 47.17 -0.04
BAHL-NOV BAHL-NOV 0 48.14 0.00 47.18 0.00 47.18 -0.96
BAHL-OCT BAHL-OCT 0 46.15 0.00 46.82 0.00 46.82 0.67
BOP-CDEC BOP-CDEC 0 17.58 0.00 17.98 0.00 17.98 0.40
BOP-CNOV BOP-CNOV 0 17.41 0.00 17.80 0.00 17.80 0.39
BOP-COCT BOP-COCT 0 17.27 0.00 17.66 0.00 17.66 0.39
BOP-NOV BOP-NOV 39654 17.41 16.90 17.95 16.53 17.76 0.35
BOP-OCT BOP-OCT 37813 17.31 16.70 17.84 16.40 17.64 0.33
CHCC-CDEC CHCC-CDEC 0 133.24 0.00 134.52 0.00 134.52 1.28
CHCC-CNOV CHCC-CNOV 0 131.92 0.00 133.18 0.00 133.18 1.26
CHCC-COCT CHCC-COCT 0 130.89 0.00 132.15 0.00 132.15 1.26
CHCC-NOV CHCC-NOV 0 131.10 0.00 133.22 0.00 133.22 2.12
CHCC-OCT CHCC-OCT 241 130.50 128.50 132.50 127.00 132.48 1.98
DCL-COCT DCL-COCT 0 33.93 0.00 32.25 0.00 32.25 -1.68
DGKC-CDEC DGKC-CDEC 0 178.62 0.00 179.29 0.00 179.29 0.67
DGKC-CNOV DGKC-CNOV 0 176.85 0.00 177.52 0.00 177.52 0.67
DGKC-COCT DGKC-COCT 0 175.48 0.00 176.14 0.00 176.14 0.66
DGKC-NOV DGKC-NOV 1397 176.11 175.55 177.30 171.05 176.96 0.85
DGKC-OCT DGKC-OCT 1271 175.29 174.75 176.20 170.11 175.99 0.70
EFERT-CDEC EFERT-CDEC 0 63.18 0.00 64.36 0.00 64.36 1.18
EFERT-CNOV EFERT-CNOV 0 62.55 0.00 63.73 0.00 63.73 1.18
EFERT-COCT EFERT-COCT 0 62.07 0.00 63.23 0.00 63.23 1.16
EFERT-NOV EFERT-NOV 2468 62.48 62.23 63.79 61.50 63.68 1.20
EFERT-OCT EFERT-OCT 3211 62.05 61.25 63.30 61.01 63.22 1.17
EFOODS-CDEC EFOODS-CDEC 0 148.95 0.00 148.69 0.00 148.69 -0.26
EFOODS-CNOV EFOODS-CNOV 0 147.48 0.00 147.22 0.00 147.22 -0.26
EFOODS-COCT EFOODS-COCT 0 146.33 0.00 146.07 0.00 146.07 -0.26
EFOODS-NOV EFOODS-NOV 281 147.03 145.84 146.99 145.75 146.85 -0.18
EFOODS-OCT EFOODS-OCT 1006 146.32 145.50 146.35 144.51 146.03 -0.29
ENGRO-CDEC ENGRO-CDEC 0 291.31 0.00 289.48 0.00 289.48 -1.83
ENGRO-CNOV ENGRO-CNOV 0 288.43 0.00 286.62 0.00 286.62 -1.81
ENGRO-COCT ENGRO-COCT 0 286.19 0.00 284.39 0.00 284.39 -1.80
ENGRO-NOV ENGRO-NOV 512 288.06 286.00 288.00 282.05 286.16 -1.90
ENGRO-OCT ENGRO-OCT 612 286.13 285.01 285.69 281.00 284.58 -1.55
FABL-CDEC FABL-CDEC 0 16.40 0.00 16.28 0.00 16.28 -0.12
FABL-CNOV FABL-CNOV 0 16.24 0.00 16.12 0.00 16.12 -0.12
FABL-COCT FABL-COCT 0 16.11 0.00 16.00 0.00 16.00 -0.11
FABL-OCT FABL-OCT 475 16.00 16.09 16.09 15.03 15.98 -0.02
FATIMA-CDEC FATIMA-CDEC 0 33.15 0.00 33.12 0.00 33.12 -0.03
FATIMA-CNOV FATIMA-CNOV 0 32.82 0.00 32.79 0.00 32.79 -0.03
FATIMA-COCT FATIMA-COCT 0 32.57 0.00 32.54 0.00 32.54 -0.03
FATIMA-NOV FATIMA-NOV 10 32.55 32.50 32.75 32.50 32.74 0.19
FATIMA-OCT FATIMA-OCT 2 32.48 32.10 32.10 32.10 32.10 -0.38
FCCL-CDEC FCCL-CDEC 0 34.33 0.00 34.34 0.00 34.34 0.01
FCCL-CNOV FCCL-CNOV 0 33.99 0.00 34.00 0.00 34.00 0.01
FCCL-COCT FCCL-COCT 0 33.73 0.00 33.74 0.00 33.74 0.01
FCCL-NOV FCCL-NOV 1049 34.00 33.11 34.24 33.11 33.99 -0.01
FCCL-OCT FCCL-OCT 1211 33.73 33.60 33.96 33.10 33.73 0.00
FFBL-CDEC FFBL-CDEC 0 49.84 0.00 48.96 0.00 48.96 -0.88
FFBL-CNOV FFBL-CNOV 0 49.35 0.00 48.47 0.00 48.47 -0.88
FFBL-COCT FFBL-COCT 0 48.97 0.00 48.09 0.00 48.09 -0.88
FFBL-NOV FFBL-NOV 118 49.03 48.25 49.00 48.25 48.48 -0.55
FFBL-OCT FFBL-OCT 153 48.97 48.10 48.84 48.00 48.01 -0.96
FFC-CDEC FFC-CDEC 0 105.62 0.00 105.11 0.00 105.11 -0.51
FFC-CNOV FFC-CNOV 0 104.58 0.00 104.07 0.00 104.07 -0.51
FFC-COCT FFC-COCT 0 103.77 0.00 103.26 0.00 103.26 -0.51
FFC-NOV FFC-NOV 81 104.40 102.25 103.80 102.25 103.76 -0.64
FFC-OCT FFC-OCT 129 103.80 103.25 103.25 101.25 102.94 -0.86
HASCOL-CDEC HASCOL-CDEC 0 270.04 0.00 264.38 0.00 264.38 -5.66
HASCOL-CNOV HASCOL-CNOV 0 267.37 0.00 261.77 0.00 261.77 -5.60
HASCOL-COCT HASCOL-COCT 0 265.29 0.00 259.73 0.00 259.73 -5.56
HASCOL-NOV HASCOL-NOV 578 266.71 262.99 264.49 258.00 261.41 -5.30
HASCOL-OCT HASCOL-OCT 554 265.03 260.90 262.55 256.84 259.76 -5.27
HBL-CDEC HBL-CDEC 0 230.73 0.00 233.08 0.00 233.08 2.35
HBL-CNOV HBL-CNOV 0 228.45 0.00 230.77 0.00 230.77 2.32
HBL-COCT HBL-COCT 0 226.68 0.00 228.98 0.00 228.98 2.30
HBL-NOV HBL-NOV 10 220.00 218.99 225.40 218.99 225.40 5.40
HBL-OCT HBL-OCT 19 225.78 223.00 227.94 220.00 227.00 1.22
HUBC-CDEC HUBC-CDEC 0 115.52 0.00 114.33 0.00 114.33 -1.19
HUBC-CNOV HUBC-CNOV 0 114.38 0.00 113.20 0.00 113.20 -1.18
HUBC-COCT HUBC-COCT 0 113.49 0.00 112.32 0.00 112.32 -1.17
HUBC-NOV HUBC-NOV 11 113.82 114.00 114.00 114.00 114.00 0.18
HUBC-OCT HUBC-OCT 18 114.00 113.50 114.00 113.50 113.75 -0.25
HUMNL-CDEC HUMNL-CDEC 0 12.75 0.00 13.19 0.00 13.19 0.44
HUMNL-CNOV HUMNL-CNOV 0 12.63 0.00 13.06 0.00 13.06 0.43
HUMNL-OCT HUMNL-OCT 3056 12.50 12.01 13.05 11.51 12.97 0.47
ISL-CDEC ISL-CDEC 0 61.79 0.00 61.54 0.00 61.54 -0.25
ISL-CNOV ISL-CNOV 0 61.18 0.00 60.93 0.00 60.93 -0.25
ISL-COCT ISL-COCT 0 60.70 0.00 60.46 0.00 60.46 -0.24
ISL-NOV ISL-NOV 841 61.23 59.70 61.84 59.10 60.94 -0.29
ISL-OCT ISL-OCT 2157 60.68 60.50 61.48 58.50 60.59 -0.09
KAPCO-CDEC KAPCO-CDEC 0 77.24 0.00 76.43 0.00 76.43 -0.81
KAPCO-CNOV KAPCO-CNOV 0 76.48 0.00 75.67 0.00 75.67 -0.81
KAPCO-NOV KAPCO-NOV 0 76.15 0.00 75.69 0.00 75.69 -0.46
KAPCO-OCT KAPCO-OCT 794 75.61 74.00 79.09 72.34 75.40 -0.21
KEL-CDEC KEL-CDEC 0 9.30 0.00 9.37 0.00 9.37 0.07
KEL-CNOV KEL-CNOV 0 9.20 0.00 9.27 0.00 9.27 0.07
KEL-COCT KEL-COCT 0 9.13 0.00 9.20 0.00 9.20 0.07
KEL-NOV KEL-NOV 4577 9.17 9.01 9.30 9.01 9.26 0.09
KEL-OCT KEL-OCT 5203 9.11 9.02 9.24 9.00 9.19 0.08
MCB-CDEC MCB-CDEC 0 221.22 0.00 220.64 0.00 220.64 -0.58
MCB-CNOV MCB-CNOV 0 219.04 0.00 218.45 0.00 218.45 -0.59
MCB-NOV MCB-NOV 52 218.92 214.99 220.45 214.99 218.50 -0.42
MCB-OCT MCB-OCT 117 216.93 215.00 219.00 214.00 216.53 -0.40
MLCF-CDEC MLCF-CDEC 0 91.80 0.00 91.71 0.00 91.71 -0.09
MLCF-CNOV MLCF-CNOV 0 90.89 0.00 90.80 0.00 90.80 -0.09
MLCF-COCT MLCF-COCT 0 90.19 0.00 90.09 0.00 90.09 -0.10
MLCF-NOV MLCF-NOV 1054 89.73 89.71 90.51 87.30 90.19 0.46
MLCF-OCT MLCF-OCT 996 89.39 89.01 90.20 87.50 89.84 0.45
NBP-CDEC NBP-CDEC 0 75.70 0.00 74.91 0.00 74.91 -0.79
NBP-CNOV NBP-CNOV 0 74.96 0.00 74.17 0.00 74.17 -0.79
NBP-NOV NBP-NOV 99 74.68 74.10 74.45 73.00 73.82 -0.86
NBP-OCT NBP-OCT 471 74.45 73.81 74.00 72.81 73.82 -0.63
NCL-CDEC NCL-CDEC 0 47.23 0.00 46.54 0.00 46.54 -0.69
NCL-CNOV NCL-CNOV 0 46.76 0.00 46.08 0.00 46.08 -0.68
NCL-COCT NCL-COCT 0 46.39 0.00 45.72 0.00 45.72 -0.67
NCL-NOV NCL-NOV 3773 43.95 43.50 44.47 42.10 43.61 -0.34
NCL-OCT NCL-OCT 4235 46.23 45.45 46.10 44.00 45.85 -0.38
NML-CDEC NML-CDEC 0 143.93 0.00 142.73 0.00 142.73 -1.20
NML-CNOV NML-CNOV 0 142.50 0.00 141.32 0.00 141.32 -1.18
NML-COCT NML-COCT 0 141.40 0.00 140.22 0.00 140.22 -1.18
NML-NOV NML-NOV 262 138.00 137.00 137.00 134.00 135.99 -2.01
NML-OCT NML-OCT 525 141.36 140.50 140.50 138.05 139.93 -1.43
OGDC-CDEC OGDC-CDEC 0 147.85 0.00 147.87 0.00 147.87 0.02
OGDC-CNOV OGDC-CNOV 0 146.39 0.00 146.40 0.00 146.40 0.01
OGDC-COCT OGDC-COCT 0 145.25 0.00 145.26 0.00 145.26 0.01
OGDC-NOV OGDC-NOV 157 145.33 144.66 145.64 144.20 145.50 0.17
OGDC-OCT OGDC-OCT 182 144.28 143.00 145.30 143.00 144.55 0.27
PAEL-CDEC PAEL-CDEC 0 70.32 0.00 70.34 0.00 70.34 0.02
PAEL-CNOV PAEL-CNOV 0 69.63 0.00 69.64 0.00 69.64 0.01
PAEL-COCT PAEL-COCT 0 69.09 0.00 69.10 0.00 69.10 0.01
PAEL-NOV PAEL-NOV 7864 69.52 69.00 69.80 67.13 69.45 -0.07
PAEL-OCT PAEL-OCT 10373 68.83 68.01 69.25 66.60 68.92 0.09
PIOC-CDEC PIOC-CDEC 0 103.51 0.00 104.66 0.00 104.66 1.15
PIOC-CNOV PIOC-CNOV 0 102.49 0.00 103.62 0.00 103.62 1.13
PIOC-COCT PIOC-COCT 0 101.69 0.00 102.82 0.00 102.82 1.13
PIOC-NOV PIOC-NOV 22 98.80 99.08 100.00 99.08 99.60 0.80
PIOC-OCT PIOC-OCT 36 102.03 100.01 103.00 100.01 102.76 0.73
POL-CDEC POL-CDEC 0 427.83 0.00 425.30 0.00 425.30 -2.53
POL-CNOV POL-CNOV 0 423.60 0.00 421.09 0.00 421.09 -2.51
POL-NOV POL-NOV 51 423.98 418.64 420.95 416.59 420.02 -3.96
POL-OCT POL-OCT 101 420.62 416.00 419.00 413.50 417.27 -3.35
POWER-CDEC POWER-CDEC 0 11.06 0.00 10.72 0.00 10.72 -0.34
POWER-CNOV POWER-CNOV 0 10.95 0.00 10.61 0.00 10.61 -0.34
POWER-COCT POWER-COCT 0 10.87 0.00 10.53 0.00 10.53 -0.34
POWER-OCT POWER-OCT 808 10.83 10.70 10.70 10.41 10.57 -0.26
PPL-CDEC PPL-CDEC 0 160.63 0.00 158.52 0.00 158.52 -2.11
PPL-CNOV PPL-CNOV 0 159.05 0.00 156.96 0.00 156.96 -2.09
PPL-COCT PPL-COCT 0 157.81 0.00 155.73 0.00 155.73 -2.08
PPL-NOV PPL-NOV 182 158.85 155.16 157.75 155.16 156.96 -1.89
PPL-OCT PPL-OCT 148 157.81 156.50 157.00 155.00 156.02 -1.79
PSO-CDEC PSO-CDEC 0 421.57 0.00 420.45 0.00 420.45 -1.12
PSO-CNOV PSO-CNOV 0 417.40 0.00 416.29 0.00 416.29 -1.11
PSO-COCT PSO-COCT 0 414.16 0.00 413.05 0.00 413.05 -1.11
PSO-NOV PSO-NOV 291 416.56 413.55 416.40 412.01 415.75 -0.81
PSO-OCT PSO-OCT 410 413.84 411.00 413.70 409.00 412.77 -1.07
PTC-CDEC PTC-CDEC 0 17.56 0.00 17.42 0.00 17.42 -0.14
PTC-CNOV PTC-CNOV 0 17.39 0.00 17.24 0.00 17.24 -0.15
PTC-COCT PTC-COCT 0 17.25 0.00 17.11 0.00 17.11 -0.14
PTC-NOV PTC-NOV 216 17.35 17.26 17.26 17.05 17.16 -0.19
PTC-OCT PTC-OCT 602 17.26 16.82 17.10 16.82 17.06 -0.20
QUICE-CDEC QUICE-CDEC 0 9.74 0.00 9.22 0.00 9.22 -0.52
QUICE-CNOV QUICE-CNOV 0 9.65 0.00 9.13 0.00 9.13 -0.52
QUICE-OCT QUICE-OCT 2570 9.56 8.90 9.30 8.64 9.05 -0.51
SEARL-COCT SEARL-COCT 0 506.97 0.00 500.35 0.00 500.35 -6.62
SNGP-COCT SNGP-COCT 0 59.69 0.00 60.04 0.00 60.04 0.35
SSGC-COCT SSGC-COCT 0 37.83 0.00 38.94 0.00 38.94 1.11
TPL-CDEC TPL-CDEC 0 16.79 0.00 16.19 0.00 16.19 -0.60
TPL-CNOV TPL-CNOV 0 16.62 0.00 16.03 0.00 16.03 -0.59
TPL-COCT TPL-COCT 0 16.49 0.00 15.91 0.00 15.91 -0.58
TPL-NOV TPL-NOV 5138 16.56 15.85 16.69 15.75 16.05 -0.51
TPL-OCT TPL-OCT 4243 16.45 16.40 16.40 15.45 15.91 -0.54
TRG-CDEC TRG-CDEC 0 44.63 0.00 43.98 0.00 43.98 -0.65
TRG-CNOV TRG-CNOV 0 44.18 0.00 43.55 0.00 43.55 -0.63
TRG-COCT TRG-COCT 0 43.84 0.00 43.21 0.00 43.21 -0.63
TRG-NOV TRG-NOV 29166 44.12 43.41 43.77 42.55 43.48 -0.64
TRG-OCT TRG-OCT 26500 43.82 42.90 43.49 42.20 43.15 -0.67
UBL-CDEC UBL-CDEC 0 204.03 0.00 206.07 0.00 206.07 2.04
UBL-CNOV UBL-CNOV 0 202.01 0.00 204.03 0.00 204.03 2.02
UBL-COCT UBL-COCT 0 200.44 0.00 202.45 0.00 202.45 2.01
UBL-NOV UBL-NOV 33 197.62 199.00 199.99 197.90 199.57 1.95
UBL-OCT UBL-OCT 14 200.39 197.75 202.00 197.75 202.00 1.61

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