Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 02-02-2016

Karachi, February 02, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CAPR AHCL-CAPR 0 48.28 0.00 0.00 0.00 48.01 -0.27
AHCL-CFEB AHCL-CFEB 0 47.42 0.00 0.00 0.00 47.16 -0.26
AHCL-CMAR AHCL-CMAR 0 47.80 0.00 0.00 0.00 47.53 -0.27
AHCL-FEB AHCL-FEB 77 47.51 47.50 47.50 47.15 47.15 -0.36
AICL-CAPR AICL-CAPR 0 57.13 0.00 0.00 0.00 57.18 0.05
AICL-CFEB AICL-CFEB 0 56.12 0.00 0.00 0.00 56.17 0.05
AICL-CMAR AICL-CMAR 0 56.57 0.00 0.00 0.00 56.62 0.05
AICL-FEB AICL-FEB 392 56.07 56.00 56.74 55.90 56.26 0.19
AKBL-CAPR AKBL-CAPR 0 23.13 0.00 0.00 0.00 22.78 -0.35
AKBL-CFEB AKBL-CFEB 0 22.72 0.00 0.00 0.00 22.38 -0.34
AKBL-CMAR AKBL-CMAR 0 22.90 0.00 0.00 0.00 22.56 -0.34
AKBL-FEB AKBL-FEB 281 22.46 22.80 22.97 22.31 22.38 -0.08
ATRL-CAPR ATRL-CAPR 0 212.61 0.00 0.00 0.00 213.25 0.64
ATRL-CFEB ATRL-CFEB 0 208.85 0.00 0.00 0.00 209.48 0.63
ATRL-CMAR ATRL-CMAR 0 210.52 0.00 0.00 0.00 211.15 0.63
ATRL-FEB ATRL-FEB 240 208.39 206.90 210.00 206.90 209.29 0.90
BAFL-CAPR BAFL-CAPR 0 28.00 0.00 0.00 0.00 28.99 0.99
BAFL-CFEB BAFL-CFEB 0 27.50 0.00 0.00 0.00 28.47 0.97
BAFL-CMAR BAFL-CMAR 0 27.72 0.00 0.00 0.00 28.70 0.98
BAFL-FEB BAFL-FEB 248 27.77 27.90 28.75 27.90 28.53 0.76
BOP-CAPR BOP-CAPR 0 9.20 0.00 0.00 0.00 9.05 -0.15
BOP-CFEB BOP-CFEB 0 9.04 0.00 0.00 0.00 8.89 -0.15
BOP-CMAR BOP-CMAR 0 9.11 0.00 0.00 0.00 8.96 -0.15
BOP-FEB BOP-FEB 6496 8.99 9.10 9.16 8.82 8.88 -0.11
CHCC-CAPR CHCC-CAPR 0 99.98 0.00 0.00 0.00 100.34 0.36
CHCC-CFEB CHCC-CFEB 0 98.21 0.00 0.00 0.00 98.56 0.35
CHCC-CMAR CHCC-CMAR 0 99.00 0.00 0.00 0.00 99.35 0.35
CHCC-FEB CHCC-FEB 358 98.17 98.65 99.75 98.00 98.48 0.31
DGKC-CAPR DGKC-CAPR 0 161.66 0.00 0.00 0.00 163.29 1.63
DGKC-CFEB DGKC-CFEB 0 158.80 0.00 0.00 0.00 160.40 1.60
DGKC-CMAR DGKC-CMAR 0 160.07 0.00 0.00 0.00 161.68 1.61
DGKC-FEB DGKC-FEB 7893 158.47 158.00 161.40 158.00 160.09 1.62
EFERT-CAPR EFERT-CAPR 0 83.06 0.00 0.00 0.00 81.15 -1.91
EFERT-CFEB EFERT-CFEB 0 81.59 0.00 0.00 0.00 79.71 -1.88
EFERT-CMAR EFERT-CMAR 0 82.24 0.00 0.00 0.00 80.35 -1.89
EFERT-FEB EFERT-FEB 1468 81.54 81.28 81.50 79.20 79.55 -1.99
EFOODS-CAPR EFOODS-CAPR 0 146.22 0.00 0.00 0.00 144.56 -1.66
EFOODS-CFEB EFOODS-CFEB 0 143.64 0.00 0.00 0.00 142.00 -1.64
EFOODS-CMAR EFOODS-CMAR 0 144.79 0.00 0.00 0.00 143.14 -1.65
EFOODS-FEB EFOODS-FEB 321 143.43 144.15 144.20 141.74 141.90 -1.53
ENGRO-CAPR ENGRO-CAPR 0 280.73 0.00 0.00 0.00 280.54 -0.19
ENGRO-CFEB ENGRO-CFEB 0 275.77 0.00 0.00 0.00 275.58 -0.19
ENGRO-CMAR ENGRO-CMAR 0 277.98 0.00 0.00 0.00 277.79 -0.19
ENGRO-FEB ENGRO-FEB 2425 275.04 274.50 276.99 273.40 274.92 -0.12
FABL-CAPR FABL-CAPR 0 16.19 0.00 0.00 0.00 15.95 -0.24
FABL-CFEB FABL-CFEB 0 15.91 0.00 0.00 0.00 15.67 -0.24
FABL-CMAR FABL-CMAR 0 16.04 0.00 0.00 0.00 15.80 -0.24
FABL-FEB FABL-FEB 388 15.86 15.86 16.15 15.60 15.63 -0.23
FATIMA-CAPR FATIMA-CAPR 0 39.44 0.00 0.00 0.00 38.49 -0.95
FATIMA-CFEB FATIMA-CFEB 0 38.74 0.00 0.00 0.00 37.81 -0.93
FATIMA-CMAR FATIMA-CMAR 0 39.05 0.00 0.00 0.00 38.11 -0.94
FATIMA-FEB FATIMA-FEB 4 38.33 38.01 38.21 38.01 38.06 -0.27
FCCL-CAPR FCCL-CAPR 0 39.92 0.00 0.00 0.00 40.77 0.85
FCCL-CFEB FCCL-CFEB 0 39.21 0.00 0.00 0.00 40.05 0.84
FCCL-CMAR FCCL-CMAR 0 39.53 0.00 0.00 0.00 40.37 0.84
FCCL-FEB FCCL-FEB 7239 39.17 39.15 40.49 39.15 39.98 0.81
FFBL-CAPR FFBL-CAPR 0 49.27 0.00 0.00 0.00 49.51 0.24
FFBL-CFEB FFBL-CFEB 0 48.40 0.00 0.00 0.00 48.64 0.24
FFBL-CMAR FFBL-CMAR 0 48.79 0.00 0.00 0.00 49.03 0.24
FFBL-FEB FFBL-FEB 460 48.41 48.21 48.80 48.21 48.50 0.09
FFC-CAPR FFC-CAPR 0 114.54 0.00 0.00 0.00 113.84 -0.70
FFC-CFEB FFC-CFEB 0 112.52 0.00 0.00 0.00 111.83 -0.69
FFC-CMAR FFC-CMAR 0 113.42 0.00 0.00 0.00 112.72 -0.70
FFC-FEB FFC-FEB 56 112.35 112.49 112.75 111.30 111.50 -0.85
HBL-CAPR HBL-CAPR 0 184.20 0.00 0.00 0.00 188.41 4.21
HBL-CFEB HBL-CFEB 0 180.94 0.00 0.00 0.00 185.07 4.13
HBL-CMAR HBL-CMAR 0 182.39 0.00 0.00 0.00 186.55 4.16
HBL-FEB HBL-FEB 368 181.30 181.99 188.00 181.99 184.58 3.28
HUBC-CAPR HUBC-CAPR 0 105.32 0.00 0.00 0.00 105.29 -0.03
HUBC-CFEB HUBC-CFEB 0 103.46 0.00 0.00 0.00 103.43 -0.03
HUBC-CMAR HUBC-CMAR 0 104.29 0.00 0.00 0.00 104.26 -0.03
HUBC-FEB HUBC-FEB 54 103.49 105.00 105.00 103.00 103.00 -0.49
HUMNL-CAPR HUMNL-CAPR 0 11.47 0.00 0.00 0.00 11.38 -0.09
HUMNL-CFEB HUMNL-CFEB 0 11.26 0.00 0.00 0.00 11.18 -0.08
HUMNL-CMAR HUMNL-CMAR 0 11.35 0.00 0.00 0.00 11.27 -0.08
HUMNL-FEB HUMNL-FEB 8 11.31 0.00 11.31 11.31 11.31 0.00
KAPCO-CFEB KAPCO-CFEB 0 79.32 0.00 0.00 0.00 80.08 0.76
KEL-CAPR KEL-CAPR 0 7.18 0.00 0.00 0.00 7.20 0.02
KEL-CFEB KEL-CFEB 0 7.05 0.00 0.00 0.00 7.07 0.02
KEL-CMAR KEL-CMAR 0 7.11 0.00 0.00 0.00 7.13 0.02
KEL-FEB KEL-FEB 862 7.02 7.10 7.50 7.02 7.07 0.05
LUCK-CFEB LUCK-CFEB 0 501.38 0.00 0.00 0.00 507.66 6.28
LUCK-CMAR LUCK-CMAR 0 505.39 0.00 0.00 0.00 511.72 6.33
MLCF-CAPR MLCF-CAPR 0 85.74 0.00 0.00 0.00 86.66 0.92
MLCF-CFEB MLCF-CFEB 0 84.23 0.00 0.00 0.00 85.13 0.90
MLCF-CMAR MLCF-CMAR 0 84.90 0.00 0.00 0.00 85.81 0.91
MLCF-FEB MLCF-FEB 2805 82.53 82.50 84.10 82.35 83.48 0.95
NBP-CAPR NBP-CAPR 0 56.35 0.00 0.00 0.00 57.99 1.64
NBP-CFEB NBP-CFEB 0 55.35 0.00 0.00 0.00 56.97 1.62
NBP-CMAR NBP-CMAR 0 55.79 0.00 0.00 0.00 57.42 1.63
NBP-FEB NBP-FEB 2150 55.42 56.20 58.19 56.16 56.91 1.49
NCL-CAPR NCL-CAPR 0 39.37 0.00 0.00 0.00 39.74 0.37
NCL-CFEB NCL-CFEB 0 38.68 0.00 0.00 0.00 39.04 0.36
NCL-CMAR NCL-CMAR 0 38.99 0.00 0.00 0.00 39.35 0.36
NCL-FEB NCL-FEB 146 38.66 39.16 39.16 38.75 38.84 0.18
NML-CAPR NML-CAPR 0 99.70 0.00 0.00 0.00 99.69 -0.01
NML-CFEB NML-CFEB 0 97.94 0.00 0.00 0.00 97.93 -0.01
NML-CMAR NML-CMAR 0 98.72 0.00 0.00 0.00 98.71 -0.01
NML-FEB NML-FEB 63 97.75 98.09 98.70 97.50 97.57 -0.18
OGDC-CAPR OGDC-CAPR 0 112.22 0.00 0.00 0.00 109.07 -3.15
OGDC-CFEB OGDC-CFEB 0 110.24 0.00 0.00 0.00 107.14 -3.10
OGDC-CMAR OGDC-CMAR 0 111.12 0.00 0.00 0.00 107.99 -3.13
OGDC-FEB OGDC-FEB 1919 110.04 108.10 108.10 106.55 106.93 -3.11
PAEL-CAPR PAEL-CAPR 0 64.89 0.00 0.00 0.00 64.78 -0.11
PAEL-CFEB PAEL-CFEB 0 63.74 0.00 0.00 0.00 63.63 -0.11
PAEL-CMAR PAEL-CMAR 0 64.25 0.00 0.00 0.00 64.14 -0.11
PAEL-FEB PAEL-FEB 4887 63.68 63.75 64.20 62.80 63.53 -0.15
PAKCEM-CAPR PAKCEM-CAPR 0 19.21 0.00 0.00 0.00 19.47 0.26
PAKCEM-CFEB PAKCEM-CFEB 0 18.87 0.00 0.00 0.00 19.13 0.26
PAKCEM-CMAR PAKCEM-CMAR 0 19.02 0.00 0.00 0.00 19.28 0.26
PAKCEM-FEB PAKCEM-FEB 136 18.88 19.05 19.40 19.00 19.13 0.25
PIOC-CAPR PIOC-CAPR 0 93.16 0.00 0.00 0.00 94.77 1.61
PIOC-CFEB PIOC-CFEB 0 91.51 0.00 0.00 0.00 93.10 1.59
PIOC-CMAR PIOC-CMAR 0 92.24 0.00 0.00 0.00 93.84 1.60
PIOC-FEB PIOC-FEB 255 91.42 90.75 93.60 90.75 92.61 1.19
PPL-CAPR PPL-CAPR 0 120.73 0.00 0.00 0.00 117.36 -3.37
PPL-CFEB PPL-CFEB 0 118.59 0.00 0.00 0.00 115.28 -3.31
PPL-CMAR PPL-CMAR 0 119.54 0.00 0.00 0.00 116.21 -3.33
PPL-FEB PPL-FEB 1115 118.37 116.47 116.47 114.90 115.11 -3.26
PSO-CFEB PSO-CFEB 0 333.83 0.00 0.00 0.00 335.43 1.60
PSO-CMAR PSO-CMAR 0 336.50 0.00 0.00 0.00 338.11 1.61
PTC-CAPR PTC-CAPR 0 15.25 0.00 0.00 0.00 15.68 0.43
PTC-CFEB PTC-CFEB 0 14.98 0.00 0.00 0.00 15.40 0.42
PTC-CMAR PTC-CMAR 0 15.10 0.00 0.00 0.00 15.52 0.42
PTC-FEB PTC-FEB 1795 14.93 15.11 15.50 15.07 15.32 0.39
SNGP-CAPR SNGP-CAPR 0 22.53 0.00 0.00 0.00 22.50 -0.03
SNGP-CFEB SNGP-CFEB 0 22.13 0.00 0.00 0.00 22.10 -0.03
SNGP-CMAR SNGP-CMAR 0 22.31 0.00 0.00 0.00 22.27 -0.04
SNGP-FEB SNGP-FEB 1154 22.05 22.10 22.39 22.00 22.06 0.01
SSGC-CAPR SSGC-CAPR 0 34.06 0.00 0.00 0.00 33.63 -0.43
SSGC-CFEB SSGC-CFEB 0 33.46 0.00 0.00 0.00 33.04 -0.42
SSGC-CMAR SSGC-CMAR 0 33.73 0.00 0.00 0.00 33.30 -0.43
SSGC-FEB SSGC-FEB 859 33.45 33.30 33.60 32.91 33.02 -0.43
UBL-CAPR UBL-CAPR 0 154.97 0.00 0.00 0.00 157.11 2.14
UBL-CFEB UBL-CFEB 0 152.23 0.00 0.00 0.00 154.33 2.10
UBL-CMAR UBL-CMAR 0 153.45 0.00 0.00 0.00 155.57 2.12
UBL-FEB UBL-FEB 525 152.09 153.00 157.00 153.00 154.26 2.17

For more information, contact:
S. Munawar 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