Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 28-10-2016

Karachi, October 28, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CDEC AICL-CDEC 0 56.68 0.00 56.37 0.00 56.37 -0.31
AICL-CNOV AICL-CNOV 0 56.12 0.00 55.81 0.00 55.81 -0.31
AICL-COCT AICL-COCT 0 55.68 0.00 55.37 0.00 55.37 -0.31
AICL-NOV AICL-NOV 46 55.26 55.75 56.86 55.75 56.50 1.24
AICL-OCT AICL-OCT 114 54.74 54.74 56.40 54.74 55.49 0.75
AKBL-CDEC AKBL-CDEC 0 21.62 0.00 21.70 0.00 21.70 0.08
AKBL-CNOV AKBL-CNOV 0 21.41 0.00 21.48 0.00 21.48 0.07
AKBL-COCT AKBL-COCT 0 21.24 0.00 21.31 0.00 21.31 0.07
AKBL-NOV AKBL-NOV 946 21.41 20.34 22.24 20.90 21.55 0.14
AKBL-OCT AKBL-OCT 953 21.21 20.90 21.60 20.90 21.25 0.04
ASTL-CDEC ASTL-CDEC 0 63.91 0.00 61.01 0.00 61.01 -2.90
ASTL-CNOV ASTL-CNOV 0 63.27 0.00 60.40 0.00 60.40 -2.87
ASTL-NOV ASTL-NOV 536 63.32 60.18 61.19 60.16 60.20 -3.12
ASTL-OCT ASTL-OCT 310 62.68 59.55 60.29 59.55 59.65 -3.03
ATRL-CDEC ATRL-CDEC 0 330.88 0.00 330.74 0.00 330.74 -0.14
ATRL-CNOV ATRL-CNOV 0 327.59 0.00 327.46 0.00 327.46 -0.13
ATRL-COCT ATRL-COCT 0 325.04 0.00 324.91 0.00 324.91 -0.13
ATRL-NOV ATRL-NOV 1456 325.75 321.50 329.52 320.00 327.14 1.39
ATRL-OCT ATRL-OCT 700 324.10 318.00 327.50 318.00 325.13 1.03
BAFL-CDEC BAFL-CDEC 0 29.55 0.00 29.76 0.00 29.76 0.21
BAFL-CNOV BAFL-CNOV 0 29.26 0.00 29.46 0.00 29.46 0.20
BAFL-COCT BAFL-COCT 0 29.03 0.00 29.23 0.00 29.23 0.20
BAFL-NOV BAFL-NOV 63 28.90 29.25 29.50 29.25 29.50 0.60
BAFL-OCT BAFL-OCT 140 28.60 28.75 29.20 28.75 29.10 0.50
BAHL-CDEC BAHL-CDEC 0 47.03 0.00 46.80 0.00 46.80 -0.23
BAHL-CNOV BAHL-CNOV 0 46.56 0.00 46.34 0.00 46.34 -0.22
BAHL-NOV BAHL-NOV 3 46.58 46.00 46.00 46.00 46.00 -0.58
BAHL-OCT BAHL-OCT 0 46.21 0.00 45.99 0.00 45.99 -0.22
BOP-CDEC BOP-CDEC 0 16.62 0.00 16.02 0.00 16.02 -0.60
BOP-CNOV BOP-CNOV 0 16.46 0.00 15.86 0.00 15.86 -0.60
BOP-COCT BOP-COCT 0 16.33 0.00 15.74 0.00 15.74 -0.59
BOP-NOV BOP-NOV 64571 16.41 15.70 16.50 15.48 15.86 -0.55
BOP-OCT BOP-OCT 25022 16.33 15.60 16.38 15.33 15.76 -0.57
CHCC-CDEC CHCC-CDEC 0 129.81 0.00 129.94 0.00 129.94 0.13
CHCC-CNOV CHCC-CNOV 0 128.52 0.00 128.65 0.00 128.65 0.13
CHCC-COCT CHCC-COCT 0 127.52 0.00 127.64 0.00 127.64 0.12
CHCC-NOV CHCC-NOV 280 127.10 127.00 131.99 126.90 128.02 0.92
CHCC-OCT CHCC-OCT 101 127.15 127.00 129.00 125.80 127.59 0.44
DCL-COCT DCL-COCT 0 29.42 0.00 30.85 0.00 30.85 1.43
DGKC-CDEC DGKC-CDEC 0 176.11 0.00 174.84 0.00 174.84 -1.27
DGKC-CNOV DGKC-CNOV 0 174.36 0.00 173.10 0.00 173.10 -1.26
DGKC-COCT DGKC-COCT 0 173.00 0.00 171.75 0.00 171.75 -1.25
DGKC-NOV DGKC-NOV 1155 173.87 171.76 175.74 171.00 172.79 -1.08
DGKC-OCT DGKC-OCT 1150 172.67 170.00 173.75 169.02 171.64 -1.03
EFERT-CDEC EFERT-CDEC 0 63.96 0.00 64.27 0.00 64.27 0.31
EFERT-CNOV EFERT-CNOV 0 63.32 0.00 63.63 0.00 63.63 0.31
EFERT-COCT EFERT-COCT 0 62.83 0.00 63.13 0.00 63.13 0.30
EFERT-NOV EFERT-NOV 2637 63.17 62.31 63.65 62.31 63.48 0.31
EFERT-OCT EFERT-OCT 3006 62.92 62.00 63.34 62.00 63.08 0.16
EFOODS-CDEC EFOODS-CDEC 0 148.87 0.00 148.24 0.00 148.24 -0.63
EFOODS-CNOV EFOODS-CNOV 0 147.39 0.00 146.77 0.00 146.77 -0.62
EFOODS-COCT EFOODS-COCT 0 146.24 0.00 145.63 0.00 145.63 -0.61
EFOODS-NOV EFOODS-NOV 281 146.44 146.25 147.00 146.01 146.23 -0.21
EFOODS-OCT EFOODS-OCT 591 146.25 145.00 146.40 145.00 145.45 -0.80
ENGRO-CDEC ENGRO-CDEC 0 285.70 0.00 285.02 0.00 285.02 -0.68
ENGRO-CNOV ENGRO-CNOV 0 282.86 0.00 282.19 0.00 282.19 -0.67
ENGRO-COCT ENGRO-COCT 0 280.66 0.00 279.99 0.00 279.99 -0.67
ENGRO-NOV ENGRO-NOV 1760 282.46 279.00 284.35 279.00 281.66 -0.80
ENGRO-OCT ENGRO-OCT 1360 280.45 278.00 282.45 277.00 279.84 -0.61
FABL-CDEC FABL-CDEC 0 15.85 0.00 15.80 0.00 15.80 -0.05
FABL-CNOV FABL-CNOV 0 15.69 0.00 15.65 0.00 15.65 -0.04
FABL-COCT FABL-COCT 0 15.57 0.00 15.53 0.00 15.53 -0.04
FABL-OCT FABL-OCT 980 15.50 15.49 15.55 15.31 15.48 -0.02
FATIMA-CDEC FATIMA-CDEC 0 32.51 0.00 32.95 0.00 32.95 0.44
FATIMA-CNOV FATIMA-CNOV 0 32.19 0.00 32.63 0.00 32.63 0.44
FATIMA-COCT FATIMA-COCT 0 31.94 0.00 32.37 0.00 32.37 0.43
FATIMA-NOV FATIMA-NOV 198 32.20 31.00 32.90 31.00 32.60 0.40
FATIMA-OCT FATIMA-OCT 3934 32.00 32.00 32.70 31.50 32.26 0.26
FCCL-CDEC FCCL-CDEC 0 34.19 0.00 35.17 0.00 35.17 0.98
FCCL-CNOV FCCL-CNOV 0 33.85 0.00 34.82 0.00 34.82 0.97
FCCL-COCT FCCL-COCT 0 33.59 0.00 34.55 0.00 34.55 0.96
FCCL-NOV FCCL-NOV 2144 33.80 33.25 35.49 33.25 34.65 0.85
FCCL-OCT FCCL-OCT 2402 33.56 33.25 35.23 33.25 34.58 1.02
FFBL-CDEC FFBL-CDEC 0 47.19 0.00 47.33 0.00 47.33 0.14
FFBL-CNOV FFBL-CNOV 0 46.72 0.00 46.86 0.00 46.86 0.14
FFBL-COCT FFBL-COCT 0 46.36 0.00 46.50 0.00 46.50 0.14
FFBL-NOV FFBL-NOV 370 46.58 44.50 47.10 44.50 46.90 0.32
FFBL-OCT FFBL-OCT 480 46.25 46.00 46.80 44.51 46.55 0.30
FFC-CDEC FFC-CDEC 0 107.25 0.00 106.42 0.00 106.42 -0.83
FFC-CNOV FFC-CNOV 0 106.19 0.00 105.36 0.00 105.36 -0.83
FFC-COCT FFC-COCT 0 105.36 0.00 104.54 0.00 104.54 -0.82
FFC-NOV FFC-NOV 433 105.78 105.50 105.94 105.25 105.63 -0.15
FFC-OCT FFC-OCT 504 105.02 104.00 105.00 103.99 104.29 -0.73
HASCOL-CDEC HASCOL-CDEC 0 260.61 0.00 256.93 0.00 256.93 -3.68
HASCOL-CNOV HASCOL-CNOV 0 258.02 0.00 254.38 0.00 254.38 -3.64
HASCOL-COCT HASCOL-COCT 0 256.01 0.00 252.40 0.00 252.40 -3.61
HASCOL-NOV HASCOL-NOV 1752 257.90 253.00 263.50 245.01 252.73 -5.17
HASCOL-OCT HASCOL-OCT 351 256.15 250.01 261.95 244.00 252.80 -3.35
HBL-CDEC HBL-CDEC 0 225.03 0.00 224.96 0.00 224.96 -0.07
HBL-CNOV HBL-CNOV 0 222.80 0.00 222.72 0.00 222.72 -0.08
HBL-COCT HBL-COCT 0 221.06 0.00 220.99 0.00 220.99 -0.07
HBL-NOV HBL-NOV 82 219.63 219.99 220.00 217.00 217.63 -2.00
HBL-OCT HBL-OCT 75 220.85 219.01 222.15 219.01 221.26 0.41
HUBC-CDEC HUBC-CDEC 0 110.33 0.00 109.21 0.00 109.21 -1.12
HUBC-CNOV HUBC-CNOV 0 109.23 0.00 108.12 0.00 108.12 -1.11
HUBC-COCT HUBC-COCT 0 108.38 0.00 107.28 0.00 107.28 -1.10
HUBC-NOV HUBC-NOV 133 109.26 109.20 110.00 108.05 108.05 -1.21
HUBC-OCT HUBC-OCT 88 109.25 108.99 109.95 104.06 107.10 -2.15
HUMNL-CDEC HUMNL-CDEC 0 12.41 0.00 12.18 0.00 12.18 -0.23
HUMNL-CNOV HUMNL-CNOV 0 12.29 0.00 12.06 0.00 12.06 -0.23
HUMNL-OCT HUMNL-OCT 1141 12.08 11.50 12.45 11.42 11.93 -0.15
ISL-CDEC ISL-CDEC 0 57.63 0.00 58.22 0.00 58.22 0.59
ISL-CNOV ISL-CNOV 0 57.05 0.00 57.64 0.00 57.64 0.59
ISL-COCT ISL-COCT 0 56.61 0.00 57.19 0.00 57.19 0.58
ISL-NOV ISL-NOV 856 56.98 55.00 59.45 54.14 57.44 0.46
ISL-OCT ISL-OCT 1347 56.35 53.78 59.00 53.54 56.91 0.56
KAPCO-CDEC KAPCO-CDEC 0 75.00 0.00 74.39 0.00 74.39 -0.61
KAPCO-CNOV KAPCO-CNOV 0 74.26 0.00 73.65 0.00 73.65 -0.61
KAPCO-NOV KAPCO-NOV 22 74.28 73.49 73.99 73.49 73.80 -0.48
KAPCO-OCT KAPCO-OCT 0 73.50 0.00 73.10 0.00 73.10 -0.40
KEL-CDEC KEL-CDEC 0 9.15 0.00 9.26 0.00 9.26 0.11
KEL-CNOV KEL-CNOV 0 9.06 0.00 9.17 0.00 9.17 0.11
KEL-COCT KEL-COCT 0 8.99 0.00 9.10 0.00 9.10 0.11
KEL-NOV KEL-NOV 16380 9.04 9.01 9.29 8.90 9.16 0.12
KEL-OCT KEL-OCT 14295 9.00 8.02 9.20 8.01 9.07 0.07
MCB-CDEC MCB-CDEC 0 219.85 0.00 219.33 0.00 219.33 -0.52
MCB-CNOV MCB-CNOV 0 217.67 0.00 217.15 0.00 217.15 -0.52
MCB-NOV MCB-NOV 172 216.32 214.90 217.90 213.50 217.12 0.80
MCB-OCT MCB-OCT 188 214.25 211.85 216.50 211.00 215.20 0.95
MLCF-CDEC MLCF-CDEC 0 92.64 0.00 92.84 0.00 92.84 0.20
MLCF-CNOV MLCF-CNOV 0 91.72 0.00 91.92 0.00 91.92 0.20
MLCF-COCT MLCF-COCT 0 91.01 0.00 91.20 0.00 91.20 0.19
MLCF-NOV MLCF-NOV 1098 90.31 89.90 92.60 89.61 91.84 1.53
MLCF-OCT MLCF-OCT 1622 90.09 89.75 92.08 89.00 91.18 1.09
NBP-CDEC NBP-CDEC 0 72.91 0.00 73.64 0.00 73.64 0.73
NBP-CNOV NBP-CNOV 0 72.18 0.00 72.91 0.00 72.91 0.73
NBP-NOV NBP-NOV 228 72.21 71.05 72.97 71.00 72.69 0.48
NBP-OCT NBP-OCT 467 71.77 71.25 72.40 71.25 71.98 0.21
NCL-CDEC NCL-CDEC 0 45.35 0.00 47.60 0.00 47.60 2.25
NCL-CNOV NCL-CNOV 0 44.90 0.00 47.12 0.00 47.12 2.22
NCL-COCT NCL-COCT 0 44.55 0.00 46.76 0.00 46.76 2.21
NCL-NOV NCL-NOV 4142 41.95 40.50 44.04 40.50 44.04 2.09
NCL-OCT NCL-OCT 4387 44.25 43.15 46.46 43.00 46.46 2.21
NML-CDEC NML-CDEC 0 138.86 0.00 139.40 0.00 139.40 0.54
NML-CNOV NML-CNOV 0 137.48 0.00 138.02 0.00 138.02 0.54
NML-COCT NML-COCT 0 136.41 0.00 136.94 0.00 136.94 0.53
NML-NOV NML-NOV 1018 131.63 130.12 133.50 128.01 132.91 1.28
NML-OCT NML-OCT 592 136.15 135.50 139.60 135.00 137.15 1.00
OGDC-CDEC OGDC-CDEC 0 143.19 0.00 142.76 0.00 142.76 -0.43
OGDC-CNOV OGDC-CNOV 0 141.76 0.00 141.34 0.00 141.34 -0.42
OGDC-COCT OGDC-COCT 0 140.66 0.00 140.24 0.00 140.24 -0.42
OGDC-NOV OGDC-NOV 1030 141.03 142.00 142.00 139.95 141.14 0.11
OGDC-OCT OGDC-OCT 901 140.22 139.20 141.00 139.00 140.07 -0.15
PAEL-CDEC PAEL-CDEC 0 68.59 0.00 68.20 0.00 68.20 -0.39
PAEL-CNOV PAEL-CNOV 0 67.91 0.00 67.53 0.00 67.53 -0.38
PAEL-COCT PAEL-COCT 0 67.38 0.00 67.00 0.00 67.00 -0.38
PAEL-NOV PAEL-NOV 9160 67.81 66.00 68.50 65.85 67.31 -0.50
PAEL-OCT PAEL-OCT 7624 67.40 65.05 68.10 65.00 66.93 -0.47
PIOC-CDEC PIOC-CDEC 0 107.17 0.00 107.77 0.00 107.77 0.60
PIOC-CNOV PIOC-CNOV 0 106.11 0.00 106.70 0.00 106.70 0.59
PIOC-COCT PIOC-COCT 0 105.28 0.00 105.87 0.00 105.87 0.59
PIOC-NOV PIOC-NOV 104 101.54 101.45 105.00 100.01 102.83 1.29
PIOC-OCT PIOC-OCT 166 105.01 104.49 106.50 103.90 105.80 0.79
POL-CDEC POL-CDEC 0 407.61 0.00 403.94 0.00 403.94 -3.67
POL-CNOV POL-CNOV 0 403.57 0.00 399.93 0.00 399.93 -3.64
POL-NOV POL-NOV 204 401.26 399.00 404.00 395.00 398.50 -2.76
POL-OCT POL-OCT 122 401.13 400.50 401.80 393.50 395.83 -5.30
POWER-CDEC POWER-CDEC 0 10.17 0.00 10.05 0.00 10.05 -0.12
POWER-CNOV POWER-CNOV 0 10.07 0.00 9.95 0.00 9.95 -0.12
POWER-COCT POWER-COCT 0 9.99 0.00 9.88 0.00 9.88 -0.11
POWER-OCT POWER-OCT 1520 9.99 9.51 10.10 9.20 9.82 -0.17
PPL-CDEC PPL-CDEC 0 152.77 0.00 151.00 0.00 151.00 -1.77
PPL-CNOV PPL-CNOV 0 151.26 0.00 149.50 0.00 149.50 -1.76
PPL-COCT PPL-COCT 0 150.08 0.00 148.34 0.00 148.34 -1.74
PPL-NOV PPL-NOV 147 151.00 148.80 150.90 148.30 149.15 -1.85
PPL-OCT PPL-OCT 262 150.08 144.00 150.00 144.00 148.36 -1.72
PSO-CDEC PSO-CDEC 0 414.99 0.00 413.27 0.00 413.27 -1.72
PSO-CNOV PSO-CNOV 0 410.87 0.00 409.17 0.00 409.17 -1.70
PSO-COCT PSO-COCT 0 407.67 0.00 405.98 0.00 405.98 -1.69
PSO-NOV PSO-NOV 612 410.44 408.50 411.55 407.51 408.75 -1.69
PSO-OCT PSO-OCT 813 407.36 401.00 408.71 401.00 405.92 -1.44
PTC-CDEC PTC-CDEC 0 16.95 0.00 16.91 0.00 16.91 -0.04
PTC-CNOV PTC-CNOV 0 16.78 0.00 16.75 0.00 16.75 -0.03
PTC-COCT PTC-COCT 0 16.65 0.00 16.62 0.00 16.62 -0.03
PTC-NOV PTC-NOV 5667 16.73 16.50 16.85 16.50 16.81 0.08
PTC-OCT PTC-OCT 6731 16.70 16.50 16.84 16.39 16.60 -0.10
QUICE-CDEC QUICE-CDEC 0 8.56 0.00 8.02 0.00 8.02 -0.54
QUICE-CNOV QUICE-CNOV 0 8.48 0.00 7.94 0.00 7.94 -0.54
QUICE-OCT QUICE-OCT 6613 8.38 7.64 8.20 7.53 7.85 -0.53
SEARL-COCT SEARL-COCT 0 498.74 0.00 491.44 0.00 491.44 -7.30
SNGP-COCT SNGP-COCT 0 57.00 0.00 59.83 0.00 59.83 2.83
SSGC-COCT SSGC-COCT 0 36.35 0.00 38.15 0.00 38.15 1.80
TPL-CDEC TPL-CDEC 0 14.75 0.00 13.89 0.00 13.89 -0.86
TPL-CNOV TPL-CNOV 0 14.60 0.00 13.75 0.00 13.75 -0.85
TPL-COCT TPL-COCT 0 14.49 0.00 13.65 0.00 13.65 -0.84
TPL-NOV TPL-NOV 11751 14.74 14.00 14.07 13.74 13.77 -0.97
TPL-OCT TPL-OCT 6145 14.56 13.86 13.95 13.56 13.61 -0.95
TRG-CDEC TRG-CDEC 0 41.63 0.00 40.23 0.00 40.23 -1.40
TRG-CNOV TRG-CNOV 0 41.22 0.00 39.83 0.00 39.83 -1.39
TRG-COCT TRG-COCT 0 40.90 0.00 39.52 0.00 39.52 -1.38
TRG-NOV TRG-NOV 41851 41.21 40.25 40.90 39.15 39.81 -1.40
TRG-OCT TRG-OCT 25048 40.91 39.25 40.60 38.87 39.43 -1.48
UBL-CDEC UBL-CDEC 0 203.19 0.00 203.33 0.00 203.33 0.14
UBL-CNOV UBL-CNOV 0 201.18 0.00 201.31 0.00 201.31 0.13
UBL-COCT UBL-COCT 0 199.61 0.00 199.74 0.00 199.74 0.13
UBL-NOV UBL-NOV 11 197.91 196.00 200.49 196.00 198.50 0.59
UBL-OCT UBL-OCT 29 199.12 197.40 202.00 197.40 199.80 0.68

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