Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 16-02-2016

Karachi, February 16, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CAPR AHCL-CAPR 0 47.03 0.00 0.00 0.00 46.24 -0.79
AHCL-CFEB AHCL-CFEB 0 46.20 0.00 0.00 0.00 45.42 -0.78
AHCL-CMAR AHCL-CMAR 0 46.57 0.00 0.00 0.00 45.79 -0.78
AHCL-FEB AHCL-FEB 96 46.36 45.66 46.43 45.28 46.34 -0.02
AICL-CAPR AICL-CAPR 0 56.42 0.00 0.00 0.00 55.72 -0.70
AICL-CFEB AICL-CFEB 0 55.42 0.00 0.00 0.00 54.73 -0.69
AICL-CMAR AICL-CMAR 0 55.87 0.00 0.00 0.00 55.17 -0.70
AICL-FEB AICL-FEB 177 55.36 55.75 55.85 54.71 54.82 -0.54
AKBL-CAPR AKBL-CAPR 0 22.09 0.00 0.00 0.00 21.29 -0.80
AKBL-CFEB AKBL-CFEB 0 21.69 0.00 0.00 0.00 20.92 -0.77
AKBL-CMAR AKBL-CMAR 0 21.87 0.00 0.00 0.00 21.08 -0.79
AKBL-FEB AKBL-FEB 173 21.72 21.70 21.70 20.90 20.97 -0.75
ATRL-CAPR ATRL-CAPR 0 204.59 0.00 0.00 0.00 202.95 -1.64
ATRL-CFEB ATRL-CFEB 0 200.96 0.00 0.00 0.00 199.35 -1.61
ATRL-CMAR ATRL-CMAR 0 202.57 0.00 0.00 0.00 200.95 -1.62
ATRL-FEB ATRL-FEB 97 201.02 202.17 202.65 198.70 199.57 -1.45
BAFL-CAPR BAFL-CAPR 0 27.68 0.00 0.00 0.00 26.91 -0.77
BAFL-CFEB BAFL-CFEB 0 27.19 0.00 0.00 0.00 26.43 -0.76
BAFL-CMAR BAFL-CMAR 0 27.41 0.00 0.00 0.00 26.65 -0.76
BAFL-FEB BAFL-FEB 60 27.13 26.93 26.93 26.19 26.51 -0.62
BOP-CAPR BOP-CAPR 0 8.59 0.00 0.00 0.00 8.42 -0.17
BOP-CFEB BOP-CFEB 0 8.44 0.00 0.00 0.00 8.27 -0.17
BOP-CMAR BOP-CMAR 0 8.51 0.00 0.00 0.00 8.33 -0.18
BOP-FEB BOP-FEB 608 8.45 8.50 8.53 8.25 8.28 -0.17
CHCC-CAPR CHCC-CAPR 0 96.05 0.00 0.00 0.00 95.77 -0.28
CHCC-CFEB CHCC-CFEB 0 94.34 0.00 0.00 0.00 94.07 -0.27
CHCC-CMAR CHCC-CMAR 0 95.10 0.00 0.00 0.00 94.82 -0.28
CHCC-FEB CHCC-FEB 169 94.45 94.75 95.10 93.26 93.93 -0.52
DGKC-CAPR DGKC-CAPR 0 161.81 0.00 0.00 0.00 157.53 -4.28
DGKC-CFEB DGKC-CFEB 0 158.94 0.00 0.00 0.00 154.74 -4.20
DGKC-CMAR DGKC-CMAR 0 160.21 0.00 0.00 0.00 155.98 -4.23
DGKC-FEB DGKC-FEB 8185 158.64 160.23 161.00 153.90 154.26 -4.38
EFERT-CAPR EFERT-CAPR 0 78.69 0.00 0.00 0.00 77.65 -1.04
EFERT-CFEB EFERT-CFEB 0 77.30 0.00 0.00 0.00 76.27 -1.03
EFERT-CMAR EFERT-CMAR 0 77.92 0.00 0.00 0.00 76.88 -1.04
EFERT-FEB EFERT-FEB 892 77.34 77.75 77.75 75.90 76.17 -1.17
EFOODS-CAPR EFOODS-CAPR 0 141.86 0.00 0.00 0.00 139.01 -2.85
EFOODS-CFEB EFOODS-CFEB 0 139.34 0.00 0.00 0.00 136.54 -2.80
EFOODS-CMAR EFOODS-CMAR 0 140.46 0.00 0.00 0.00 137.64 -2.82
EFOODS-FEB EFOODS-FEB 245 139.40 139.84 140.02 136.16 136.65 -2.75
ENGRO-CAPR ENGRO-CAPR 0 275.95 0.00 0.00 0.00 271.12 -4.83
ENGRO-CFEB ENGRO-CFEB 0 271.05 0.00 0.00 0.00 266.31 -4.74
ENGRO-CMAR ENGRO-CMAR 0 273.23 0.00 0.00 0.00 268.45 -4.78
ENGRO-FEB ENGRO-FEB 2133 270.88 272.49 272.99 265.20 266.15 -4.73
FABL-CAPR FABL-CAPR 0 15.32 0.00 0.00 0.00 15.22 -0.10
FABL-CFEB FABL-CFEB 0 15.05 0.00 0.00 0.00 14.95 -0.10
FABL-CMAR FABL-CMAR 0 15.17 0.00 0.00 0.00 15.07 -0.10
FABL-FEB FABL-FEB 30 15.06 15.07 15.15 14.95 14.95 -0.11
FATIMA-CAPR FATIMA-CAPR 0 36.53 0.00 0.00 0.00 36.12 -0.41
FATIMA-CFEB FATIMA-CFEB 0 35.88 0.00 0.00 0.00 35.48 -0.40
FATIMA-CMAR FATIMA-CMAR 0 36.17 0.00 0.00 0.00 35.77 -0.40
FATIMA-FEB FATIMA-FEB 2 35.92 36.01 36.01 36.00 36.01 0.09
FCCL-CAPR FCCL-CAPR 0 40.33 0.00 0.00 0.00 40.40 0.07
FCCL-CFEB FCCL-CFEB 0 39.62 0.00 0.00 0.00 39.69 0.07
FCCL-CMAR FCCL-CMAR 0 39.93 0.00 0.00 0.00 40.00 0.07
FCCL-FEB FCCL-FEB 10825 39.68 39.98 40.40 39.40 39.66 -0.02
FFBL-CAPR FFBL-CAPR 0 48.76 0.00 0.00 0.00 48.19 -0.57
FFBL-CFEB FFBL-CFEB 0 47.89 0.00 0.00 0.00 47.34 -0.55
FFBL-CMAR FFBL-CMAR 0 48.28 0.00 0.00 0.00 47.72 -0.56
FFBL-FEB FFBL-FEB 329 47.81 47.85 47.90 47.15 47.29 -0.52
FFC-CAPR FFC-CAPR 0 111.90 0.00 0.00 0.00 109.84 -2.06
FFC-CFEB FFC-CFEB 0 109.92 0.00 0.00 0.00 107.89 -2.03
FFC-CMAR FFC-CMAR 0 110.80 0.00 0.00 0.00 108.76 -2.04
FFC-FEB FFC-FEB 45 109.82 109.60 109.60 106.25 107.63 -2.19
HBL-CAPR HBL-CAPR 0 195.48 0.00 0.00 0.00 193.12 -2.36
HBL-CFEB HBL-CFEB 0 192.01 0.00 0.00 0.00 189.69 -2.32
HBL-CMAR HBL-CMAR 0 193.55 0.00 0.00 0.00 191.21 -2.34
HBL-FEB HBL-FEB 44 191.77 192.00 192.07 189.25 189.25 -2.52
HUBC-CAPR HUBC-CAPR 0 107.07 0.00 0.00 0.00 105.91 -1.16
HUBC-CFEB HUBC-CFEB 0 105.17 0.00 0.00 0.00 104.03 -1.14
HUBC-CMAR HUBC-CMAR 0 106.02 0.00 0.00 0.00 104.86 -1.16
HUBC-FEB HUBC-FEB 52 104.60 104.50 108.50 103.40 104.13 -0.47
HUMNL-CAPR HUMNL-CAPR 0 11.25 0.00 0.00 0.00 11.26 0.01
HUMNL-CFEB HUMNL-CFEB 0 11.05 0.00 0.00 0.00 11.06 0.01
HUMNL-CMAR HUMNL-CMAR 0 11.14 0.00 0.00 0.00 11.15 0.01
HUMNL-FEB HUMNL-FEB 0 11.05 0.00 0.00 0.00 11.07 0.02
KAPCO-CFEB KAPCO-CFEB 0 79.78 0.00 0.00 0.00 79.95 0.17
KEL-CAPR KEL-CAPR 0 7.10 0.00 0.00 0.00 7.10 0.00
KEL-CFEB KEL-CFEB 0 6.97 0.00 0.00 0.00 6.97 0.00
KEL-CMAR KEL-CMAR 0 7.03 0.00 0.00 0.00 7.03 0.00
KEL-FEB KEL-FEB 642 6.96 7.01 7.01 6.97 6.99 0.03
LUCK-CFEB LUCK-CFEB 0 502.19 0.00 0.00 0.00 492.33 -9.86
LUCK-CMAR LUCK-CMAR 0 506.22 0.00 0.00 0.00 496.29 -9.93
MLCF-CAPR MLCF-CAPR 0 83.80 0.00 0.00 0.00 81.74 -2.06
MLCF-CFEB MLCF-CFEB 0 82.31 0.00 0.00 0.00 80.29 -2.02
MLCF-CMAR MLCF-CMAR 0 82.97 0.00 0.00 0.00 80.94 -2.03
MLCF-FEB MLCF-FEB 1602 82.27 82.39 82.70 80.05 80.28 -1.99
NBP-CAPR NBP-CAPR 0 54.89 0.00 0.00 0.00 55.42 0.53
NBP-CFEB NBP-CFEB 0 53.92 0.00 0.00 0.00 54.43 0.51
NBP-CMAR NBP-CMAR 0 54.35 0.00 0.00 0.00 54.87 0.52
NBP-FEB NBP-FEB 1105 53.94 54.50 55.20 54.25 54.41 0.47
NCL-CAPR NCL-CAPR 0 36.42 0.00 0.00 0.00 36.31 -0.11
NCL-CFEB NCL-CFEB 0 35.77 0.00 0.00 0.00 35.66 -0.11
NCL-CMAR NCL-CMAR 0 36.06 0.00 0.00 0.00 35.95 -0.11
NCL-FEB NCL-FEB 176 35.71 35.71 35.71 35.00 35.14 -0.57
NML-CAPR NML-CAPR 0 95.53 0.00 0.00 0.00 94.02 -1.51
NML-CFEB NML-CFEB 0 93.83 0.00 0.00 0.00 92.35 -1.48
NML-CMAR NML-CMAR 0 94.59 0.00 0.00 0.00 93.09 -1.50
NML-FEB NML-FEB 79 93.80 94.10 94.11 92.00 92.49 -1.31
OGDC-CAPR OGDC-CAPR 0 107.15 0.00 0.00 0.00 106.33 -0.82
OGDC-CFEB OGDC-CFEB 0 105.25 0.00 0.00 0.00 104.44 -0.81
OGDC-CMAR OGDC-CMAR 0 106.10 0.00 0.00 0.00 105.28 -0.82
OGDC-FEB OGDC-FEB 4585 105.29 106.85 107.30 103.82 104.35 -0.94
PAEL-CAPR PAEL-CAPR 0 62.08 0.00 0.00 0.00 61.20 -0.88
PAEL-CFEB PAEL-CFEB 0 60.98 0.00 0.00 0.00 60.11 -0.87
PAEL-CMAR PAEL-CMAR 0 61.47 0.00 0.00 0.00 60.59 -0.88
PAEL-FEB PAEL-FEB 5012 60.98 61.48 61.48 59.90 60.05 -0.93
PAKCEM-CAPR PAKCEM-CAPR 0 18.47 0.00 0.00 0.00 18.11 -0.36
PAKCEM-CFEB PAKCEM-CFEB 0 18.14 0.00 0.00 0.00 17.79 -0.35
PAKCEM-CMAR PAKCEM-CMAR 0 18.29 0.00 0.00 0.00 17.93 -0.36
PAKCEM-FEB PAKCEM-FEB 11 18.21 0.00 18.21 18.21 18.21 0.00
PIOC-CAPR PIOC-CAPR 0 90.55 0.00 0.00 0.00 90.51 -0.04
PIOC-CFEB PIOC-CFEB 0 88.95 0.00 0.00 0.00 88.90 -0.05
PIOC-CMAR PIOC-CMAR 0 89.66 0.00 0.00 0.00 89.61 -0.05
PIOC-FEB PIOC-FEB 9 88.89 88.40 89.70 88.00 88.00 -0.89
PPL-CAPR PPL-CAPR 0 120.84 0.00 0.00 0.00 120.62 -0.22
PPL-CFEB PPL-CFEB 0 118.70 0.00 0.00 0.00 118.48 -0.22
PPL-CMAR PPL-CMAR 0 119.65 0.00 0.00 0.00 119.44 -0.21
PPL-FEB PPL-FEB 6030 118.63 120.60 121.39 117.20 117.97 -0.66
PSO-CFEB PSO-CFEB 0 342.03 0.00 0.00 0.00 336.48 -5.55
PSO-CMAR PSO-CMAR 0 344.77 0.00 0.00 0.00 339.18 -5.59
PTC-CAPR PTC-CAPR 0 15.08 0.00 0.00 0.00 14.84 -0.24
PTC-CFEB PTC-CFEB 0 14.81 0.00 0.00 0.00 14.58 -0.23
PTC-CMAR PTC-CMAR 0 14.93 0.00 0.00 0.00 14.69 -0.24
PTC-FEB PTC-FEB 412 14.85 14.81 14.85 14.50 14.53 -0.32
SNGP-CAPR SNGP-CAPR 0 25.54 0.00 0.00 0.00 25.57 0.03
SNGP-CFEB SNGP-CFEB 0 25.09 0.00 0.00 0.00 25.12 0.03
SNGP-CMAR SNGP-CMAR 0 25.29 0.00 0.00 0.00 25.32 0.03
SNGP-FEB SNGP-FEB 7820 25.10 25.66 25.70 24.88 25.02 -0.08
SSGC-CAPR SSGC-CAPR 0 32.73 0.00 0.00 0.00 31.10 -1.63
SSGC-CFEB SSGC-CFEB 0 32.15 0.00 0.00 0.00 30.55 -1.60
SSGC-CMAR SSGC-CMAR 0 32.41 0.00 0.00 0.00 30.79 -1.62
SSGC-FEB SSGC-FEB 5325 32.20 32.45 32.45 30.59 30.59 -1.61
UBL-CAPR UBL-CAPR 0 155.99 0.00 0.00 0.00 156.56 0.57
UBL-CFEB UBL-CFEB 0 153.23 0.00 0.00 0.00 153.79 0.56
UBL-CMAR UBL-CMAR 0 154.46 0.00 0.00 0.00 155.02 0.56
UBL-FEB UBL-FEB 200 152.80 154.49 156.02 152.80 154.02 1.22

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