Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 20-09-2016

Karachi, September 20, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CNOV AICL-CNOV 0 54.11 0.00 0.00 0.00 53.73 -0.38
AICL-COCT AICL-COCT 0 53.70 0.00 0.00 0.00 53.32 -0.38
AICL-CSEP AICL-CSEP 0 53.28 0.00 0.00 0.00 52.90 -0.38
AICL-SEP AICL-SEP 5 53.02 52.75 52.80 52.75 52.80 -0.22
AKBL-CNOV AKBL-CNOV 0 21.15 0.00 0.00 0.00 20.87 -0.28
AKBL-COCT AKBL-COCT 0 20.98 0.00 0.00 0.00 20.70 -0.28
AKBL-CSEP AKBL-CSEP 0 20.82 0.00 0.00 0.00 20.54 -0.28
AKBL-SEP AKBL-SEP 114 20.81 20.50 20.50 20.40 20.42 -0.39
ASTL-CNOV ASTL-CNOV 0 68.16 0.00 0.00 0.00 71.54 3.38
ASTL-SEP ASTL-SEP 907 66.99 67.19 70.33 66.61 70.33 3.34
ATRL-CNOV ATRL-CNOV 0 351.89 0.00 0.00 0.00 343.42 -8.47
ATRL-COCT ATRL-COCT 0 349.17 0.00 0.00 0.00 340.77 -8.40
ATRL-CSEP ATRL-CSEP 0 346.46 0.00 0.00 0.00 338.12 -8.34
ATRL-SEP ATRL-SEP 1372 340.59 343.00 343.00 336.00 338.28 -2.31
BAFL-CNOV BAFL-CNOV 0 30.00 0.00 0.00 0.00 29.88 -0.12
BAFL-COCT BAFL-COCT 0 29.77 0.00 0.00 0.00 29.65 -0.12
BAFL-CSEP BAFL-CSEP 0 29.54 0.00 0.00 0.00 29.42 -0.12
BAFL-SEP BAFL-SEP 0 29.50 0.00 0.00 0.00 29.43 -0.07
BAHL-CNOV BAHL-CNOV 0 44.34 0.00 0.00 0.00 44.34 0.00
BAHL-SEP BAHL-SEP 200 44.00 46.18 46.18 43.55 44.87 0.87
BOP-CNOV BOP-CNOV 0 12.86 0.00 0.00 0.00 12.37 -0.49
BOP-COCT BOP-COCT 0 12.76 0.00 0.00 0.00 12.27 -0.49
BOP-CSEP BOP-CSEP 0 12.66 0.00 0.00 0.00 12.18 -0.48
BOP-SEP BOP-SEP 21408 12.68 12.80 12.85 11.86 12.18 -0.50
CHCC-CNOV CHCC-CNOV 0 132.28 0.00 0.00 0.00 130.65 -1.63
CHCC-COCT CHCC-COCT 0 131.26 0.00 0.00 0.00 129.64 -1.62
CHCC-CSEP CHCC-CSEP 0 130.24 0.00 0.00 0.00 128.64 -1.60
CHCC-SEP CHCC-SEP 204 130.33 129.00 130.00 128.00 128.58 -1.75
DCL-COCT DCL-COCT 0 26.57 0.00 0.00 0.00 26.07 -0.50
DCL-CSEP DCL-CSEP 0 26.37 0.00 0.00 0.00 25.87 -0.50
DGKC-CNOV DGKC-CNOV 0 190.66 0.00 0.00 0.00 190.76 0.10
DGKC-COCT DGKC-COCT 0 189.19 0.00 0.00 0.00 189.29 0.10
DGKC-CSEP DGKC-CSEP 0 187.72 0.00 0.00 0.00 187.82 0.10
DGKC-SEP DGKC-SEP 414 187.84 187.41 188.48 187.00 187.88 0.04
EFERT-CNOV EFERT-CNOV 0 66.18 0.00 0.00 0.00 65.77 -0.41
EFERT-COCT EFERT-COCT 0 65.67 0.00 0.00 0.00 65.27 -0.40
EFERT-CSEP EFERT-CSEP 0 65.16 0.00 0.00 0.00 64.76 -0.40
EFERT-SEP EFERT-SEP 315 65.00 64.80 65.00 64.40 64.68 -0.32
EFOODS-CNOV EFOODS-CNOV 0 144.79 0.00 0.00 0.00 145.46 0.67
EFOODS-COCT EFOODS-COCT 0 143.67 0.00 0.00 0.00 144.33 0.66
EFOODS-CSEP EFOODS-CSEP 0 142.56 0.00 0.00 0.00 143.21 0.65
EFOODS-SEP EFOODS-SEP 1196 142.19 142.80 144.50 141.00 143.26 1.07
ENGRO-CNOV ENGRO-CNOV 0 311.20 0.00 0.00 0.00 317.15 5.95
ENGRO-COCT ENGRO-COCT 0 308.80 0.00 0.00 0.00 314.70 5.90
ENGRO-CSEP ENGRO-CSEP 0 306.40 0.00 0.00 0.00 312.25 5.85
ENGRO-SEP ENGRO-SEP 1977 299.41 299.00 308.87 297.20 305.40 5.99
FABL-CNOV FABL-CNOV 0 17.45 0.00 0.00 0.00 17.04 -0.41
FABL-COCT FABL-COCT 0 17.31 0.00 0.00 0.00 16.91 -0.40
FABL-CSEP FABL-CSEP 0 17.18 0.00 0.00 0.00 16.78 -0.40
FABL-SEP FABL-SEP 216 16.95 17.00 17.09 16.60 16.66 -0.29
FATIMA-CNOV FATIMA-CNOV 0 33.08 0.00 0.00 0.00 33.09 0.01
FATIMA-COCT FATIMA-COCT 0 32.82 0.00 0.00 0.00 32.84 0.02
FATIMA-CSEP FATIMA-CSEP 0 32.57 0.00 0.00 0.00 32.58 0.01
FATIMA-SEP FATIMA-SEP 680 32.46 32.36 32.36 32.00 32.30 -0.16
FCCL-CNOV FCCL-CNOV 0 37.76 0.00 0.00 0.00 37.21 -0.55
FCCL-COCT FCCL-COCT 0 37.47 0.00 0.00 0.00 36.92 -0.55
FCCL-CSEP FCCL-CSEP 0 37.17 0.00 0.00 0.00 36.63 -0.54
FCCL-SEP FCCL-SEP 568 37.10 36.75 37.00 36.38 36.62 -0.48
FFBL-CNOV FFBL-CNOV 0 53.36 0.00 0.00 0.00 53.25 -0.11
FFBL-COCT FFBL-COCT 0 52.95 0.00 0.00 0.00 52.84 -0.11
FFBL-CSEP FFBL-CSEP 0 52.54 0.00 0.00 0.00 52.43 -0.11
FFBL-SEP FFBL-SEP 325 52.57 52.41 52.65 51.76 52.50 -0.07
FFC-CNOV FFC-CNOV 0 110.64 0.00 0.00 0.00 110.00 -0.64
FFC-COCT FFC-COCT 0 109.79 0.00 0.00 0.00 109.15 -0.64
FFC-CSEP FFC-CSEP 0 108.94 0.00 0.00 0.00 108.30 -0.64
FFC-SEP FFC-SEP 31 108.90 108.60 109.00 108.00 108.50 -0.40
HASCOL-CNOV HASCOL-CNOV 0 227.92 0.00 0.00 0.00 225.17 -2.75
HASCOL-COCT HASCOL-COCT 0 226.16 0.00 0.00 0.00 223.43 -2.73
HASCOL-CSEP HASCOL-CSEP 0 224.40 0.00 0.00 0.00 221.69 -2.71
HASCOL-SEP HASCOL-SEP 118 224.21 223.25 223.25 220.85 221.45 -2.76
HBL-CNOV HBL-CNOV 0 226.73 0.00 0.00 0.00 226.12 -0.61
HBL-COCT HBL-COCT 0 224.99 0.00 0.00 0.00 224.37 -0.62
HBL-CSEP HBL-CSEP 0 223.24 0.00 0.00 0.00 222.63 -0.61
HBL-SEP HBL-SEP 111 223.43 222.50 223.90 221.50 222.00 -1.43
HUBC-CNOV HUBC-CNOV 0 121.43 0.00 0.00 0.00 120.73 -0.70
HUBC-COCT HUBC-COCT 0 120.50 0.00 0.00 0.00 119.80 -0.70
HUBC-CSEP HUBC-CSEP 0 119.56 0.00 0.00 0.00 118.87 -0.69
HUBC-SEP HUBC-SEP 23 119.07 120.00 120.00 118.80 118.80 -0.27
HUMNL-CNOV HUMNL-CNOV 0 13.92 0.00 0.00 0.00 13.54 -0.38
HUMNL-CSEP HUMNL-CSEP 0 13.71 0.00 0.00 0.00 13.33 -0.38
HUMNL-SEP HUMNL-SEP 1116 13.72 13.97 13.99 12.90 13.34 -0.38
ISL-CNOV ISL-CNOV 0 57.02 0.00 0.00 0.00 59.85 2.83
ISL-COCT ISL-COCT 0 56.58 0.00 0.00 0.00 59.38 2.80
ISL-CSEP ISL-CSEP 0 56.14 0.00 0.00 0.00 58.92 2.78
ISL-SEP ISL-SEP 426 55.52 56.00 58.29 54.52 58.29 2.77
KAPCO-CNOV KAPCO-CNOV 0 87.56 0.00 0.00 0.00 87.17 -0.39
KAPCO-SEP KAPCO-SEP 2 86.30 86.40 86.40 85.81 85.81 -0.49
KEL-CNOV KEL-CNOV 0 9.21 0.00 0.00 0.00 9.17 -0.04
KEL-COCT KEL-COCT 0 9.14 0.00 0.00 0.00 9.10 -0.04
KEL-CSEP KEL-CSEP 0 9.07 0.00 0.00 0.00 9.03 -0.04
KEL-SEP KEL-SEP 7053 9.04 9.25 9.30 8.95 9.03 -0.01
MCB-CNOV MCB-CNOV 0 217.19 0.00 0.00 0.00 214.24 -2.95
MCB-SEP MCB-SEP 129 213.55 213.25 213.25 210.00 210.33 -3.22
MLCF-CNOV MLCF-CNOV 0 99.65 0.00 0.00 0.00 99.37 -0.28
MLCF-COCT MLCF-COCT 0 98.88 0.00 0.00 0.00 98.60 -0.28
MLCF-CSEP MLCF-CSEP 0 98.11 0.00 0.00 0.00 97.83 -0.28
MLCF-SEP MLCF-SEP 244 98.10 97.60 98.00 95.80 97.73 -0.37
NBP-CNOV NBP-CNOV 0 76.36 0.00 0.00 0.00 76.11 -0.25
NBP-SEP NBP-SEP 974 75.11 75.01 76.50 74.70 75.00 -0.11
NCL-CNOV NCL-CNOV 0 47.29 0.00 0.00 0.00 46.38 -0.91
NCL-COCT NCL-COCT 0 46.92 0.00 0.00 0.00 46.02 -0.90
NCL-CSEP NCL-CSEP 0 46.56 0.00 0.00 0.00 45.66 -0.90
NCL-SEP NCL-SEP 1236 46.51 46.55 46.90 45.00 45.61 -0.90
NML-CNOV NML-CNOV 0 132.95 0.00 0.00 0.00 131.93 -1.02
NML-COCT NML-COCT 0 131.92 0.00 0.00 0.00 130.91 -1.01
NML-CSEP NML-CSEP 0 130.90 0.00 0.00 0.00 129.89 -1.01
NML-SEP NML-SEP 273 130.70 131.09 131.29 128.01 129.92 -0.78
OGDC-CNOV OGDC-CNOV 0 141.09 0.00 0.00 0.00 140.96 -0.13
OGDC-COCT OGDC-COCT 0 140.00 0.00 0.00 0.00 139.88 -0.12
OGDC-CSEP OGDC-CSEP 0 138.92 0.00 0.00 0.00 138.79 -0.13
OGDC-SEP OGDC-SEP 149 138.94 138.80 139.00 138.15 138.93 -0.01
PAEL-CNOV PAEL-CNOV 0 74.87 0.00 0.00 0.00 74.55 -0.32
PAEL-COCT PAEL-COCT 0 74.29 0.00 0.00 0.00 73.97 -0.32
PAEL-CSEP PAEL-CSEP 0 73.72 0.00 0.00 0.00 73.40 -0.32
PAEL-SEP PAEL-SEP 3700 73.64 74.10 74.10 72.50 73.32 -0.32
PIOC-CNOV PIOC-CNOV 0 108.31 0.00 0.00 0.00 108.56 0.25
PIOC-COCT PIOC-COCT 0 107.47 0.00 0.00 0.00 107.73 0.26
PIOC-CSEP PIOC-CSEP 0 106.64 0.00 0.00 0.00 106.89 0.25
PIOC-SEP PIOC-SEP 81 106.92 106.00 106.90 105.50 106.44 -0.48
POL-CNOV POL-CNOV 0 416.48 0.00 0.00 0.00 396.52 -19.96
POL-SEP POL-SEP 291 387.38 392.00 392.00 374.00 388.52 1.14
POWER-CNOV POWER-CNOV 0 11.56 0.00 0.00 0.00 12.22 0.66
POWER-COCT POWER-COCT 0 11.47 0.00 0.00 0.00 12.12 0.65
POWER-CSEP POWER-CSEP 0 11.38 0.00 0.00 0.00 12.03 0.65
POWER-SEP POWER-SEP 8067 11.43 11.50 12.30 11.36 12.04 0.61
PPL-CNOV PPL-CNOV 0 163.67 0.00 0.00 0.00 163.06 -0.61
PPL-COCT PPL-COCT 0 162.41 0.00 0.00 0.00 161.80 -0.61
PPL-CSEP PPL-CSEP 0 161.15 0.00 0.00 0.00 160.54 -0.61
PPL-SEP PPL-SEP 72 160.51 160.00 160.90 160.00 160.64 0.13
PSO-CNOV PSO-CNOV 0 417.01 0.00 0.00 0.00 417.33 0.32
PSO-COCT PSO-COCT 0 413.79 0.00 0.00 0.00 414.11 0.32
PSO-CSEP PSO-CSEP 0 410.58 0.00 0.00 0.00 410.89 0.31
PSO-SEP PSO-SEP 532 410.30 411.49 412.87 405.99 410.85 0.55
PTC-CNOV PTC-CNOV 0 18.56 0.00 0.00 0.00 18.32 -0.24
PTC-COCT PTC-COCT 0 18.41 0.00 0.00 0.00 18.18 -0.23
PTC-CSEP PTC-CSEP 0 18.27 0.00 0.00 0.00 18.04 -0.23
PTC-SEP PTC-SEP 2262 18.31 18.44 18.44 17.80 18.03 -0.28
QUICE-CNOV QUICE-CNOV 0 10.21 0.00 0.00 0.00 9.83 -0.38
QUICE-SEP QUICE-SEP 5562 10.07 10.15 10.25 9.61 9.71 -0.36
SEARL-COCT SEARL-COCT 0 568.33 0.00 0.00 0.00 569.10 0.77
SEARL-CSEP SEARL-CSEP 0 563.91 0.00 0.00 0.00 564.67 0.76
SNGP-COCT SNGP-COCT 0 52.50 0.00 0.00 0.00 50.84 -1.66
SNGP-CSEP SNGP-CSEP 0 52.09 0.00 0.00 0.00 50.45 -1.64
SSGC-COCT SSGC-COCT 0 40.46 0.00 0.00 0.00 39.45 -1.01
SSGC-CSEP SSGC-CSEP 0 40.14 0.00 0.00 0.00 39.14 -1.00
TPL-CNOV TPL-CNOV 0 13.49 0.00 0.00 0.00 13.01 -0.48
TPL-COCT TPL-COCT 0 13.39 0.00 0.00 0.00 12.91 -0.48
TPL-CSEP TPL-CSEP 0 13.28 0.00 0.00 0.00 12.81 -0.47
TPL-SEP TPL-SEP 2848 13.27 13.30 13.40 12.60 12.81 -0.46
TRG-CNOV TRG-CNOV 0 45.63 0.00 0.00 0.00 44.35 -1.28
TRG-COCT TRG-COCT 0 45.28 0.00 0.00 0.00 44.01 -1.27
TRG-CSEP TRG-CSEP 0 44.93 0.00 0.00 0.00 43.66 -1.27
TRG-SEP TRG-SEP 49148 45.01 45.24 45.50 43.00 43.71 -1.30
UBL-CNOV UBL-CNOV 0 205.09 0.00 0.00 0.00 203.76 -1.33
UBL-COCT UBL-COCT 0 203.51 0.00 0.00 0.00 202.19 -1.32
UBL-CSEP UBL-CSEP 0 201.93 0.00 0.00 0.00 200.62 -1.31
UBL-SEP UBL-SEP 290 202.49 200.50 201.00 199.00 200.07 -2.42

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