Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 03-02-2016

Karachi, February 03, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CAPR AHCL-CAPR 0 48.01 0.00 0.00 0.00 47.53 -0.48
AHCL-CFEB AHCL-CFEB 0 47.16 0.00 0.00 0.00 46.69 -0.47
AHCL-CMAR AHCL-CMAR 0 47.53 0.00 0.00 0.00 47.06 -0.47
AHCL-FEB AHCL-FEB 74 47.15 46.70 46.80 46.50 46.57 -0.58
AICL-CAPR AICL-CAPR 0 57.18 0.00 0.00 0.00 57.82 0.64
AICL-CFEB AICL-CFEB 0 56.17 0.00 0.00 0.00 56.79 0.62
AICL-CMAR AICL-CMAR 0 56.62 0.00 0.00 0.00 57.25 0.63
AICL-FEB AICL-FEB 275 56.26 55.50 56.90 55.50 56.50 0.24
AKBL-CAPR AKBL-CAPR 0 22.78 0.00 0.00 0.00 23.11 0.33
AKBL-CFEB AKBL-CFEB 0 22.38 0.00 0.00 0.00 22.70 0.32
AKBL-CMAR AKBL-CMAR 0 22.56 0.00 0.00 0.00 22.88 0.32
AKBL-FEB AKBL-FEB 70 22.38 22.20 22.69 22.20 22.67 0.29
ATRL-CAPR ATRL-CAPR 0 213.25 0.00 0.00 0.00 212.85 -0.40
ATRL-CFEB ATRL-CFEB 0 209.48 0.00 0.00 0.00 209.08 -0.40
ATRL-CMAR ATRL-CMAR 0 211.15 0.00 0.00 0.00 210.75 -0.40
ATRL-FEB ATRL-FEB 638 209.29 207.65 211.51 207.00 208.87 -0.42
BAFL-CAPR BAFL-CAPR 0 28.99 0.00 0.00 0.00 29.15 0.16
BAFL-CFEB BAFL-CFEB 0 28.47 0.00 0.00 0.00 28.63 0.16
BAFL-CMAR BAFL-CMAR 0 28.70 0.00 0.00 0.00 28.86 0.16
BAFL-FEB BAFL-FEB 29 28.53 28.35 28.87 28.30 28.47 -0.06
BOP-CAPR BOP-CAPR 0 9.05 0.00 0.00 0.00 8.94 -0.11
BOP-CFEB BOP-CFEB 0 8.89 0.00 0.00 0.00 8.78 -0.11
BOP-CMAR BOP-CMAR 0 8.96 0.00 0.00 0.00 8.85 -0.11
BOP-FEB BOP-FEB 2811 8.88 8.80 8.88 8.75 8.76 -0.12
CHCC-CAPR CHCC-CAPR 0 100.34 0.00 0.00 0.00 99.99 -0.35
CHCC-CFEB CHCC-CFEB 0 98.56 0.00 0.00 0.00 98.22 -0.34
CHCC-CMAR CHCC-CMAR 0 99.35 0.00 0.00 0.00 99.01 -0.34
CHCC-FEB CHCC-FEB 60 98.48 98.58 98.90 98.00 98.03 -0.45
DGKC-CAPR DGKC-CAPR 0 163.29 0.00 0.00 0.00 163.06 -0.23
DGKC-CFEB DGKC-CFEB 0 160.40 0.00 0.00 0.00 160.17 -0.23
DGKC-CMAR DGKC-CMAR 0 161.68 0.00 0.00 0.00 161.46 -0.22
DGKC-FEB DGKC-FEB 3380 160.09 159.05 161.40 158.90 159.96 -0.13
EFERT-CAPR EFERT-CAPR 0 81.15 0.00 0.00 0.00 80.52 -0.63
EFERT-CFEB EFERT-CFEB 0 79.71 0.00 0.00 0.00 79.10 -0.61
EFERT-CMAR EFERT-CMAR 0 80.35 0.00 0.00 0.00 79.73 -0.62
EFERT-FEB EFERT-FEB 1471 79.55 79.00 79.60 78.30 78.99 -0.56
EFOODS-CAPR EFOODS-CAPR 0 144.56 0.00 0.00 0.00 143.86 -0.70
EFOODS-CFEB EFOODS-CFEB 0 142.00 0.00 0.00 0.00 141.31 -0.69
EFOODS-CMAR EFOODS-CMAR 0 143.14 0.00 0.00 0.00 142.44 -0.70
EFOODS-FEB EFOODS-FEB 203 141.90 140.50 142.25 140.40 141.00 -0.90
ENGRO-CAPR ENGRO-CAPR 0 280.54 0.00 0.00 0.00 276.96 -3.58
ENGRO-CFEB ENGRO-CFEB 0 275.58 0.00 0.00 0.00 272.06 -3.52
ENGRO-CMAR ENGRO-CMAR 0 277.79 0.00 0.00 0.00 274.24 -3.55
ENGRO-FEB ENGRO-FEB 2874 274.92 273.25 274.50 270.55 271.72 -3.20
FABL-CAPR FABL-CAPR 0 15.95 0.00 0.00 0.00 15.82 -0.13
FABL-CFEB FABL-CFEB 0 15.67 0.00 0.00 0.00 15.54 -0.13
FABL-CMAR FABL-CMAR 0 15.80 0.00 0.00 0.00 15.67 -0.13
FABL-FEB FABL-FEB 32 15.63 15.60 15.65 15.52 15.55 -0.08
FATIMA-CAPR FATIMA-CAPR 0 38.49 0.00 0.00 0.00 38.24 -0.25
FATIMA-CFEB FATIMA-CFEB 0 37.81 0.00 0.00 0.00 37.57 -0.24
FATIMA-CMAR FATIMA-CMAR 0 38.11 0.00 0.00 0.00 37.87 -0.24
FATIMA-FEB FATIMA-FEB 7 38.06 37.68 37.74 37.57 37.58 -0.48
FCCL-CAPR FCCL-CAPR 0 40.77 0.00 0.00 0.00 40.96 0.19
FCCL-CFEB FCCL-CFEB 0 40.05 0.00 0.00 0.00 40.23 0.18
FCCL-CMAR FCCL-CMAR 0 40.37 0.00 0.00 0.00 40.55 0.18
FCCL-FEB FCCL-FEB 4352 39.98 39.91 40.42 39.75 40.16 0.18
FFBL-CAPR FFBL-CAPR 0 49.51 0.00 0.00 0.00 50.24 0.73
FFBL-CFEB FFBL-CFEB 0 48.64 0.00 0.00 0.00 49.35 0.71
FFBL-CMAR FFBL-CMAR 0 49.03 0.00 0.00 0.00 49.74 0.71
FFBL-FEB FFBL-FEB 745 48.50 48.40 49.45 48.40 49.38 0.88
FFC-CAPR FFC-CAPR 0 113.84 0.00 0.00 0.00 113.35 -0.49
FFC-CFEB FFC-CFEB 0 111.83 0.00 0.00 0.00 111.34 -0.49
FFC-CMAR FFC-CMAR 0 112.72 0.00 0.00 0.00 112.23 -0.49
FFC-FEB FFC-FEB 50 111.50 111.20 111.85 111.00 111.00 -0.50
HBL-CAPR HBL-CAPR 0 188.41 0.00 0.00 0.00 193.26 4.85
HBL-CFEB HBL-CFEB 0 185.07 0.00 0.00 0.00 189.84 4.77
HBL-CMAR HBL-CMAR 0 186.55 0.00 0.00 0.00 191.36 4.81
HBL-FEB HBL-FEB 329 184.58 181.11 192.00 181.11 189.30 4.72
HUBC-CAPR HUBC-CAPR 0 105.29 0.00 0.00 0.00 105.14 -0.15
HUBC-CFEB HUBC-CFEB 0 103.43 0.00 0.00 0.00 103.28 -0.15
HUBC-CMAR HUBC-CMAR 0 104.26 0.00 0.00 0.00 104.11 -0.15
HUBC-FEB HUBC-FEB 11 103.00 102.95 103.00 102.90 103.00 0.00
HUMNL-CAPR HUMNL-CAPR 0 11.38 0.00 0.00 0.00 11.51 0.13
HUMNL-CFEB HUMNL-CFEB 0 11.18 0.00 0.00 0.00 11.31 0.13
HUMNL-CMAR HUMNL-CMAR 0 11.27 0.00 0.00 0.00 11.40 0.13
HUMNL-FEB HUMNL-FEB 25 11.31 11.30 11.30 11.30 11.30 -0.01
KAPCO-CFEB KAPCO-CFEB 0 80.08 0.00 0.00 0.00 80.76 0.68
KEL-CAPR KEL-CAPR 0 7.20 0.00 0.00 0.00 7.20 0.00
KEL-CFEB KEL-CFEB 0 7.07 0.00 0.00 0.00 7.07 0.00
KEL-CMAR KEL-CMAR 0 7.13 0.00 0.00 0.00 7.13 0.00
KEL-FEB KEL-FEB 305 7.07 7.04 7.10 7.02 7.06 -0.01
LUCK-CFEB LUCK-CFEB 0 507.66 0.00 0.00 0.00 509.43 1.77
LUCK-CMAR LUCK-CMAR 0 511.72 0.00 0.00 0.00 513.51 1.79
MLCF-CAPR MLCF-CAPR 0 86.66 0.00 0.00 0.00 87.04 0.38
MLCF-CFEB MLCF-CFEB 0 85.13 0.00 0.00 0.00 85.49 0.36
MLCF-CMAR MLCF-CMAR 0 85.81 0.00 0.00 0.00 86.18 0.37
MLCF-FEB MLCF-FEB 2013 83.48 83.32 84.25 83.10 83.90 0.42
NBP-CAPR NBP-CAPR 0 57.99 0.00 0.00 0.00 57.76 -0.23
NBP-CFEB NBP-CFEB 0 56.97 0.00 0.00 0.00 56.74 -0.23
NBP-CMAR NBP-CMAR 0 57.42 0.00 0.00 0.00 57.20 -0.22
NBP-FEB NBP-FEB 1171 56.91 56.73 58.25 55.99 56.64 -0.27
NCL-CAPR NCL-CAPR 0 39.74 0.00 0.00 0.00 39.29 -0.45
NCL-CFEB NCL-CFEB 0 39.04 0.00 0.00 0.00 38.59 -0.45
NCL-CMAR NCL-CMAR 0 39.35 0.00 0.00 0.00 38.90 -0.45
NCL-FEB NCL-FEB 478 38.84 39.00 39.00 38.60 38.62 -0.22
NML-CAPR NML-CAPR 0 99.69 0.00 0.00 0.00 97.83 -1.86
NML-CFEB NML-CFEB 0 97.93 0.00 0.00 0.00 96.10 -1.83
NML-CMAR NML-CMAR 0 98.71 0.00 0.00 0.00 96.87 -1.84
NML-FEB NML-FEB 142 97.57 95.85 97.10 95.85 96.09 -1.48
OGDC-CAPR OGDC-CAPR 0 109.07 0.00 0.00 0.00 110.07 1.00
OGDC-CFEB OGDC-CFEB 0 107.14 0.00 0.00 0.00 108.12 0.98
OGDC-CMAR OGDC-CMAR 0 107.99 0.00 0.00 0.00 108.99 1.00
OGDC-FEB OGDC-FEB 2368 106.93 105.00 108.47 104.75 108.01 1.08
PAEL-CAPR PAEL-CAPR 0 64.78 0.00 0.00 0.00 66.23 1.45
PAEL-CFEB PAEL-CFEB 0 63.63 0.00 0.00 0.00 65.06 1.43
PAEL-CMAR PAEL-CMAR 0 64.14 0.00 0.00 0.00 65.58 1.44
PAEL-FEB PAEL-FEB 15036 63.53 63.20 65.75 63.00 64.89 1.36
PAKCEM-CAPR PAKCEM-CAPR 0 19.47 0.00 0.00 0.00 19.10 -0.37
PAKCEM-CFEB PAKCEM-CFEB 0 19.13 0.00 0.00 0.00 18.76 -0.37
PAKCEM-CMAR PAKCEM-CMAR 0 19.28 0.00 0.00 0.00 18.91 -0.37
PAKCEM-FEB PAKCEM-FEB 130 19.13 19.03 19.03 18.75 18.79 -0.34
PIOC-CAPR PIOC-CAPR 0 94.77 0.00 0.00 0.00 94.07 -0.70
PIOC-CFEB PIOC-CFEB 0 93.10 0.00 0.00 0.00 92.41 -0.69
PIOC-CMAR PIOC-CMAR 0 93.84 0.00 0.00 0.00 93.15 -0.69
PIOC-FEB PIOC-FEB 199 92.61 92.49 93.30 92.01 92.07 -0.54
PPL-CAPR PPL-CAPR 0 117.36 0.00 0.00 0.00 117.79 0.43
PPL-CFEB PPL-CFEB 0 115.28 0.00 0.00 0.00 115.71 0.43
PPL-CMAR PPL-CMAR 0 116.21 0.00 0.00 0.00 116.63 0.42
PPL-FEB PPL-FEB 1649 115.11 113.50 116.51 112.51 115.60 0.49
PSO-CFEB PSO-CFEB 0 335.43 0.00 0.00 0.00 337.25 1.82
PSO-CMAR PSO-CMAR 0 338.11 0.00 0.00 0.00 339.95 1.84
PTC-CAPR PTC-CAPR 0 15.68 0.00 0.00 0.00 15.58 -0.10
PTC-CFEB PTC-CFEB 0 15.40 0.00 0.00 0.00 15.30 -0.10
PTC-CMAR PTC-CMAR 0 15.52 0.00 0.00 0.00 15.42 -0.10
PTC-FEB PTC-FEB 1076 15.32 15.28 15.42 15.16 15.30 -0.02
SNGP-CAPR SNGP-CAPR 0 22.50 0.00 0.00 0.00 22.54 0.04
SNGP-CFEB SNGP-CFEB 0 22.10 0.00 0.00 0.00 22.14 0.04
SNGP-CMAR SNGP-CMAR 0 22.27 0.00 0.00 0.00 22.32 0.05
SNGP-FEB SNGP-FEB 1274 22.06 21.90 22.37 21.90 22.12 0.06
SSGC-CAPR SSGC-CAPR 0 33.63 0.00 0.00 0.00 33.19 -0.44
SSGC-CFEB SSGC-CFEB 0 33.04 0.00 0.00 0.00 32.61 -0.43
SSGC-CMAR SSGC-CMAR 0 33.30 0.00 0.00 0.00 32.87 -0.43
SSGC-FEB SSGC-FEB 1489 33.02 32.60 33.10 32.40 32.59 -0.43
UBL-CAPR UBL-CAPR 0 157.11 0.00 0.00 0.00 157.72 0.61
UBL-CFEB UBL-CFEB 0 154.33 0.00 0.00 0.00 154.93 0.60
UBL-CMAR UBL-CMAR 0 155.57 0.00 0.00 0.00 156.17 0.60
UBL-FEB UBL-FEB 177 154.26 152.90 156.50 152.90 154.88 0.62

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