Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 26-10-2016

Karachi, October 26, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 55.13 0.00 56.68 0.00 56.68 1.55
AICL-CNOV AICL-CNOV 0 54.58 0.00 56.12 0.00 56.12 1.54
AICL-COCT AICL-COCT 0 54.16 0.00 55.68 0.00 55.68 1.52
AICL-NOV AICL-NOV 57 54.46 54.79 56.99 53.75 55.26 0.80
AICL-OCT AICL-OCT 122 54.01 53.40 56.00 53.00 54.74 0.73
AKBL-CDEC AKBL-CDEC 0 21.89 0.00 21.62 0.00 21.62 -0.27
AKBL-CNOV AKBL-CNOV 0 21.68 0.00 21.41 0.00 21.41 -0.27
AKBL-COCT AKBL-COCT 0 21.51 0.00 21.24 0.00 21.24 -0.27
AKBL-NOV AKBL-NOV 2103 21.69 21.75 21.95 21.40 21.41 -0.28
AKBL-OCT AKBL-OCT 1831 21.51 21.50 21.75 21.01 21.21 -0.30
ASTL-CDEC ASTL-CDEC 0 67.32 0.00 63.91 0.00 63.91 -3.41
ASTL-CNOV ASTL-CNOV 0 66.65 0.00 63.27 0.00 63.27 -3.38
ASTL-NOV ASTL-NOV 561 66.65 63.55 64.35 63.32 63.32 -3.33
ASTL-OCT ASTL-OCT 303 65.97 64.00 64.35 62.68 62.68 -3.29
ATRL-CDEC ATRL-CDEC 0 343.02 0.00 330.88 0.00 330.88 -12.14
ATRL-CNOV ATRL-CNOV 0 339.62 0.00 327.59 0.00 327.59 -12.03
ATRL-COCT ATRL-COCT 0 336.97 0.00 325.04 0.00 325.04 -11.93
ATRL-NOV ATRL-NOV 939 338.06 337.01 338.90 322.50 325.75 -12.31
ATRL-OCT ATRL-OCT 792 336.43 334.60 337.35 320.16 324.10 -12.33
BAFL-CDEC BAFL-CDEC 0 30.18 0.00 29.55 0.00 29.55 -0.63
BAFL-CNOV BAFL-CNOV 0 29.88 0.00 29.26 0.00 29.26 -0.62
BAFL-COCT BAFL-COCT 0 29.64 0.00 29.03 0.00 29.03 -0.61
BAFL-NOV BAFL-NOV 32 29.96 29.55 29.55 28.90 28.90 -1.06
BAFL-OCT BAFL-OCT 56 29.50 29.21 29.40 28.40 28.60 -0.90
BAHL-CDEC BAHL-CDEC 0 46.93 0.00 47.03 0.00 47.03 0.10
BAHL-CNOV BAHL-CNOV 0 46.46 0.00 46.56 0.00 46.56 0.10
BAHL-NOV BAHL-NOV 0 46.47 0.00 46.58 0.00 46.58 0.11
BAHL-OCT BAHL-OCT 0 44.48 0.00 46.21 0.00 46.21 1.73
BOP-CDEC BOP-CDEC 0 17.58 0.00 16.62 0.00 16.62 -0.96
BOP-CNOV BOP-CNOV 0 17.41 0.00 16.46 0.00 16.46 -0.95
BOP-COCT BOP-COCT 0 17.27 0.00 16.33 0.00 16.33 -0.94
BOP-NOV BOP-NOV 49906 17.34 17.17 17.60 16.34 16.41 -0.93
BOP-OCT BOP-OCT 21150 17.19 17.00 17.41 16.19 16.33 -0.86
CHCC-CDEC CHCC-CDEC 0 133.43 0.00 129.81 0.00 129.81 -3.62
CHCC-CNOV CHCC-CNOV 0 132.11 0.00 128.52 0.00 128.52 -3.59
CHCC-COCT CHCC-COCT 0 131.08 0.00 127.52 0.00 127.52 -3.56
CHCC-NOV CHCC-NOV 198 132.25 131.60 131.60 127.00 127.10 -5.15
CHCC-OCT CHCC-OCT 245 131.41 130.50 131.99 125.50 127.15 -4.26
DCL-COCT DCL-COCT 0 30.99 0.00 29.42 0.00 29.42 -1.57
DGKC-CDEC DGKC-CDEC 0 179.20 0.00 176.11 0.00 176.11 -3.09
DGKC-CNOV DGKC-CNOV 0 177.42 0.00 174.36 0.00 174.36 -3.06
DGKC-COCT DGKC-COCT 0 176.04 0.00 173.00 0.00 173.00 -3.04
DGKC-NOV DGKC-NOV 698 176.32 177.00 177.00 173.00 173.87 -2.45
DGKC-OCT DGKC-OCT 531 175.45 175.00 175.50 172.15 172.67 -2.78
EFERT-CDEC EFERT-CDEC 0 64.95 0.00 63.96 0.00 63.96 -0.99
EFERT-CNOV EFERT-CNOV 0 64.30 0.00 63.32 0.00 63.32 -0.98
EFERT-COCT EFERT-COCT 0 63.80 0.00 62.83 0.00 62.83 -0.97
EFERT-NOV EFERT-NOV 2208 64.25 64.25 64.75 63.09 63.17 -1.08
EFERT-OCT EFERT-OCT 1119 63.72 63.06 64.35 62.80 62.92 -0.80
EFOODS-CDEC EFOODS-CDEC 0 149.25 0.00 148.87 0.00 148.87 -0.38
EFOODS-CNOV EFOODS-CNOV 0 147.77 0.00 147.39 0.00 147.39 -0.38
EFOODS-COCT EFOODS-COCT 0 146.62 0.00 146.24 0.00 146.24 -0.38
EFOODS-NOV EFOODS-NOV 331 146.98 147.10 148.11 146.18 146.44 -0.54
EFOODS-OCT EFOODS-OCT 510 146.47 146.40 147.79 146.05 146.25 -0.22
ENGRO-CDEC ENGRO-CDEC 0 288.18 0.00 285.70 0.00 285.70 -2.48
ENGRO-CNOV ENGRO-CNOV 0 285.32 0.00 282.86 0.00 282.86 -2.46
ENGRO-COCT ENGRO-COCT 0 283.10 0.00 280.66 0.00 280.66 -2.44
ENGRO-NOV ENGRO-NOV 2230 284.59 284.50 286.00 278.50 282.46 -2.13
ENGRO-OCT ENGRO-OCT 1073 283.10 283.00 284.50 277.00 280.45 -2.65
FABL-CDEC FABL-CDEC 0 16.35 0.00 15.85 0.00 15.85 -0.50
FABL-CNOV FABL-CNOV 0 16.19 0.00 15.69 0.00 15.69 -0.50
FABL-COCT FABL-COCT 0 16.06 0.00 15.57 0.00 15.57 -0.49
FABL-OCT FABL-OCT 561 16.02 15.95 16.10 15.35 15.50 -0.52
FATIMA-CDEC FATIMA-CDEC 0 32.95 0.00 32.51 0.00 32.51 -0.44
FATIMA-CNOV FATIMA-CNOV 0 32.62 0.00 32.19 0.00 32.19 -0.43
FATIMA-COCT FATIMA-COCT 0 32.37 0.00 31.94 0.00 31.94 -0.43
FATIMA-NOV FATIMA-NOV 27 32.80 32.31 32.31 32.20 32.20 -0.60
FATIMA-OCT FATIMA-OCT 10 32.80 32.00 32.00 32.00 32.00 -0.80
FCCL-CDEC FCCL-CDEC 0 34.45 0.00 34.19 0.00 34.19 -0.26
FCCL-CNOV FCCL-CNOV 0 34.10 0.00 33.85 0.00 33.85 -0.25
FCCL-COCT FCCL-COCT 0 33.84 0.00 33.59 0.00 33.59 -0.25
FCCL-NOV FCCL-NOV 1527 34.09 33.80 34.35 33.55 33.80 -0.29
FCCL-OCT FCCL-OCT 1988 33.82 33.50 34.10 33.50 33.56 -0.26
FFBL-CDEC FFBL-CDEC 0 48.29 0.00 47.19 0.00 47.19 -1.10
FFBL-CNOV FFBL-CNOV 0 47.81 0.00 46.72 0.00 46.72 -1.09
FFBL-COCT FFBL-COCT 0 47.44 0.00 46.36 0.00 46.36 -1.08
FFBL-NOV FFBL-NOV 642 48.24 47.00 47.99 46.51 46.58 -1.66
FFBL-OCT FFBL-OCT 525 47.67 47.25 47.25 46.25 46.25 -1.42
FFC-CDEC FFC-CDEC 0 107.41 0.00 107.25 0.00 107.25 -0.16
FFC-CNOV FFC-CNOV 0 106.35 0.00 106.19 0.00 106.19 -0.16
FFC-COCT FFC-COCT 0 105.52 0.00 105.36 0.00 105.36 -0.16
FFC-NOV FFC-NOV 280 106.22 105.00 106.90 105.00 105.78 -0.44
FFC-OCT FFC-OCT 209 105.44 105.00 106.20 105.00 105.02 -0.42
HASCOL-CDEC HASCOL-CDEC 0 269.89 0.00 260.61 0.00 260.61 -9.28
HASCOL-CNOV HASCOL-CNOV 0 267.21 0.00 258.02 0.00 258.02 -9.19
HASCOL-COCT HASCOL-COCT 0 265.13 0.00 256.01 0.00 256.01 -9.12
HASCOL-NOV HASCOL-NOV 1071 266.88 267.74 270.00 256.00 257.90 -8.98
HASCOL-OCT HASCOL-OCT 328 264.90 265.01 268.30 254.00 256.15 -8.75
HBL-CDEC HBL-CDEC 0 229.14 0.00 225.03 0.00 225.03 -4.11
HBL-CNOV HBL-CNOV 0 226.87 0.00 222.80 0.00 222.80 -4.07
HBL-COCT HBL-COCT 0 225.10 0.00 221.06 0.00 221.06 -4.04
HBL-NOV HBL-NOV 37 222.50 221.90 221.90 218.00 219.63 -2.87
HBL-OCT HBL-OCT 21 224.01 223.90 223.90 220.00 220.85 -3.16
HUBC-CDEC HUBC-CDEC 0 111.23 0.00 110.33 0.00 110.33 -0.90
HUBC-CNOV HUBC-CNOV 0 110.13 0.00 109.23 0.00 109.23 -0.90
HUBC-COCT HUBC-COCT 0 109.27 0.00 108.38 0.00 108.38 -0.89
HUBC-NOV HUBC-NOV 0 110.10 0.00 109.26 0.00 109.26 -0.84
HUBC-OCT HUBC-OCT 2 109.00 109.25 109.25 109.25 109.25 0.25
HUMNL-CDEC HUMNL-CDEC 0 13.24 0.00 12.41 0.00 12.41 -0.83
HUMNL-CNOV HUMNL-CNOV 0 13.11 0.00 12.29 0.00 12.29 -0.82
HUMNL-OCT HUMNL-OCT 1176 13.03 12.04 12.90 12.03 12.08 -0.95
ISL-CDEC ISL-CDEC 0 60.70 0.00 57.63 0.00 57.63 -3.07
ISL-CNOV ISL-CNOV 0 60.10 0.00 57.05 0.00 57.05 -3.05
ISL-COCT ISL-COCT 0 59.63 0.00 56.61 0.00 56.61 -3.02
ISL-NOV ISL-NOV 1001 59.97 59.75 59.75 56.98 56.98 -2.99
ISL-OCT ISL-OCT 2154 59.25 58.01 58.80 56.29 56.35 -2.90
KAPCO-CDEC KAPCO-CDEC 0 76.42 0.00 75.00 0.00 75.00 -1.42
KAPCO-CNOV KAPCO-CNOV 0 75.66 0.00 74.26 0.00 74.26 -1.40
KAPCO-NOV KAPCO-NOV 0 75.68 0.00 74.28 0.00 74.28 -1.40
KAPCO-OCT KAPCO-OCT 901 75.45 72.51 73.50 72.51 73.50 -1.95
KEL-CDEC KEL-CDEC 0 9.37 0.00 9.15 0.00 9.15 -0.22
KEL-CNOV KEL-CNOV 0 9.28 0.00 9.06 0.00 9.06 -0.22
KEL-COCT KEL-COCT 0 9.21 0.00 8.99 0.00 8.99 -0.22
KEL-NOV KEL-NOV 2360 9.26 9.22 9.25 9.03 9.04 -0.22
KEL-OCT KEL-OCT 2023 9.19 9.00 9.18 8.98 9.00 -0.19
MCB-CDEC MCB-CDEC 0 219.00 0.00 219.85 0.00 219.85 0.85
MCB-CNOV MCB-CNOV 0 216.83 0.00 217.67 0.00 217.67 0.84
MCB-NOV MCB-NOV 256 216.38 220.00 221.00 216.00 216.32 -0.06
MCB-OCT MCB-OCT 276 214.82 219.00 220.64 214.00 214.25 -0.57
MLCF-CDEC MLCF-CDEC 0 92.18 0.00 92.64 0.00 92.64 0.46
MLCF-CNOV MLCF-CNOV 0 91.27 0.00 91.72 0.00 91.72 0.45
MLCF-COCT MLCF-COCT 0 90.56 0.00 91.01 0.00 91.01 0.45
MLCF-NOV MLCF-NOV 467 90.52 90.16 91.25 89.60 90.31 -0.21
MLCF-OCT MLCF-OCT 842 90.09 89.00 90.66 89.00 90.09 0.00
NBP-CDEC NBP-CDEC 0 74.81 0.00 72.91 0.00 72.91 -1.90
NBP-CNOV NBP-CNOV 0 74.07 0.00 72.18 0.00 72.18 -1.89
NBP-NOV NBP-NOV 544 73.80 73.90 75.25 72.00 72.21 -1.59
NBP-OCT NBP-OCT 793 73.48 74.00 74.95 71.50 71.77 -1.71
NCL-CDEC NCL-CDEC 0 46.64 0.00 45.35 0.00 45.35 -1.29
NCL-CNOV NCL-CNOV 0 46.18 0.00 44.90 0.00 44.90 -1.28
NCL-COCT NCL-COCT 0 45.82 0.00 44.55 0.00 44.55 -1.27
NCL-NOV NCL-NOV 2384 43.34 43.16 44.00 41.75 41.95 -1.39
NCL-OCT NCL-OCT 2862 45.79 45.90 46.00 44.01 44.25 -1.54
NML-CDEC NML-CDEC 0 140.70 0.00 138.86 0.00 138.86 -1.84
NML-CNOV NML-CNOV 0 139.30 0.00 137.48 0.00 137.48 -1.82
NML-COCT NML-COCT 0 138.22 0.00 136.41 0.00 136.41 -1.81
NML-NOV NML-NOV 813 134.22 133.50 133.95 131.00 131.63 -2.59
NML-OCT NML-OCT 773 138.68 137.00 138.00 135.60 136.15 -2.53
OGDC-CDEC OGDC-CDEC 0 145.16 0.00 143.19 0.00 143.19 -1.97
OGDC-CNOV OGDC-CNOV 0 143.72 0.00 141.76 0.00 141.76 -1.96
OGDC-COCT OGDC-COCT 0 142.60 0.00 140.66 0.00 140.66 -1.94
OGDC-NOV OGDC-NOV 806 143.06 143.50 143.50 140.50 141.03 -2.03
OGDC-OCT OGDC-OCT 728 142.33 142.01 142.30 140.00 140.22 -2.11
PAEL-CDEC PAEL-CDEC 0 70.40 0.00 68.59 0.00 68.59 -1.81
PAEL-CNOV PAEL-CNOV 0 69.70 0.00 67.91 0.00 67.91 -1.79
PAEL-COCT PAEL-COCT 0 69.16 0.00 67.38 0.00 67.38 -1.78
PAEL-NOV PAEL-NOV 5040 69.19 68.75 69.25 67.50 67.81 -1.38
PAEL-OCT PAEL-OCT 4707 68.77 68.01 68.80 67.00 67.40 -1.37
PIOC-CDEC PIOC-CDEC 0 107.30 0.00 107.17 0.00 107.17 -0.13
PIOC-CNOV PIOC-CNOV 0 106.24 0.00 106.11 0.00 106.11 -0.13
PIOC-COCT PIOC-COCT 0 105.41 0.00 105.28 0.00 105.28 -0.13
PIOC-NOV PIOC-NOV 197 102.20 102.59 104.00 101.00 101.54 -0.66
PIOC-OCT PIOC-OCT 180 106.07 106.00 108.00 105.00 105.01 -1.06
POL-CDEC POL-CDEC 0 416.54 0.00 407.61 0.00 407.61 -8.93
POL-CNOV POL-CNOV 0 412.41 0.00 403.57 0.00 403.57 -8.84
POL-NOV POL-NOV 311 410.60 409.00 412.00 400.00 401.26 -9.34
POL-OCT POL-OCT 154 407.90 405.00 408.00 399.00 401.13 -6.77
POWER-CDEC POWER-CDEC 0 10.71 0.00 10.17 0.00 10.17 -0.54
POWER-CNOV POWER-CNOV 0 10.60 0.00 10.07 0.00 10.07 -0.53
POWER-COCT POWER-COCT 0 10.52 0.00 9.99 0.00 9.99 -0.53
POWER-OCT POWER-OCT 773 10.49 10.14 10.45 9.99 9.99 -0.50
PPL-CDEC PPL-CDEC 0 156.73 0.00 152.77 0.00 152.77 -3.96
PPL-CNOV PPL-CNOV 0 155.18 0.00 151.26 0.00 151.26 -3.92
PPL-COCT PPL-COCT 0 153.97 0.00 150.08 0.00 150.08 -3.89
PPL-NOV PPL-NOV 170 154.63 154.00 154.25 150.00 151.00 -3.63
PPL-OCT PPL-OCT 153 153.08 153.10 153.10 149.00 150.08 -3.00
PSO-CDEC PSO-CDEC 0 418.21 0.00 414.99 0.00 414.99 -3.22
PSO-CNOV PSO-CNOV 0 414.06 0.00 410.87 0.00 410.87 -3.19
PSO-COCT PSO-COCT 0 410.84 0.00 407.67 0.00 407.67 -3.17
PSO-NOV PSO-NOV 810 412.80 411.01 415.50 409.00 410.44 -2.36
PSO-OCT PSO-OCT 647 410.10 408.00 412.50 406.10 407.36 -2.74
PTC-CDEC PTC-CDEC 0 17.28 0.00 16.95 0.00 16.95 -0.33
PTC-CNOV PTC-CNOV 0 17.11 0.00 16.78 0.00 16.78 -0.33
PTC-COCT PTC-COCT 0 16.97 0.00 16.65 0.00 16.65 -0.32
PTC-NOV PTC-NOV 3821 17.10 17.14 17.15 16.70 16.73 -0.37
PTC-OCT PTC-OCT 3992 16.95 16.98 17.04 16.57 16.70 -0.25
QUICE-CDEC QUICE-CDEC 0 9.04 0.00 8.56 0.00 8.56 -0.48
QUICE-CNOV QUICE-CNOV 0 8.95 0.00 8.48 0.00 8.48 -0.47
QUICE-OCT QUICE-OCT 3497 8.87 8.75 9.16 8.30 8.38 -0.49
SEARL-COCT SEARL-COCT 0 491.04 0.00 498.74 0.00 498.74 7.70
SNGP-COCT SNGP-COCT 0 58.21 0.00 57.00 0.00 57.00 -1.21
SSGC-COCT SSGC-COCT 0 38.08 0.00 36.35 0.00 36.35 -1.73
TPL-CDEC TPL-CDEC 0 15.77 0.00 14.75 0.00 14.75 -1.02
TPL-CNOV TPL-CNOV 0 15.61 0.00 14.60 0.00 14.60 -1.01
TPL-COCT TPL-COCT 0 15.49 0.00 14.49 0.00 14.49 -1.00
TPL-NOV TPL-NOV 4380 15.62 15.46 15.55 14.62 14.74 -0.88
TPL-OCT TPL-OCT 3439 15.50 15.40 15.40 14.50 14.56 -0.94
TRG-CDEC TRG-CDEC 0 43.86 0.00 41.63 0.00 41.63 -2.23
TRG-CNOV TRG-CNOV 0 43.42 0.00 41.22 0.00 41.22 -2.20
TRG-COCT TRG-COCT 0 43.09 0.00 40.90 0.00 40.90 -2.19
TRG-NOV TRG-NOV 36166 43.37 43.11 43.40 41.21 41.21 -2.16
TRG-OCT TRG-OCT 18856 43.06 42.89 43.20 40.91 40.91 -2.15
UBL-CDEC UBL-CDEC 0 203.96 0.00 203.19 0.00 203.19 -0.77
UBL-CNOV UBL-CNOV 0 201.94 0.00 201.18 0.00 201.18 -0.76
UBL-COCT UBL-COCT 0 200.37 0.00 199.61 0.00 199.61 -0.76
UBL-NOV UBL-NOV 32 198.99 199.98 199.98 197.00 197.91 -1.08
UBL-OCT UBL-OCT 28 201.02 200.62 200.62 199.00 199.12 -1.90

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