Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 25-02-2016

Karachi, February 25, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CAPR AHCL-CAPR 0 42.97 0.00 0.00 0.00 42.86 -0.11
AHCL-CFEB AHCL-CFEB 0 42.21 0.00 0.00 0.00 42.10 -0.11
AHCL-CMAR AHCL-CMAR 0 42.55 0.00 0.00 0.00 42.44 -0.11
AHCL-FEB AHCL-FEB 31 41.72 42.71 42.85 42.20 42.56 0.84
AHCL-MAR AHCL-MAR 25 42.15 43.00 43.34 42.21 42.28 0.13
AICL-CAPR AICL-CAPR 0 52.25 0.00 0.00 0.00 52.35 0.10
AICL-CFEB AICL-CFEB 0 51.32 0.00 0.00 0.00 51.42 0.10
AICL-CMAR AICL-CMAR 0 51.74 0.00 0.00 0.00 51.83 0.09
AICL-FEB AICL-FEB 713 51.30 50.90 51.58 50.90 51.46 0.16
AICL-MAR AICL-MAR 769 51.57 51.25 52.00 51.20 51.85 0.28
AKBL-CAPR AKBL-CAPR 0 20.73 0.00 0.00 0.00 20.55 -0.18
AKBL-CFEB AKBL-CFEB 0 20.36 0.00 0.00 0.00 20.18 -0.18
AKBL-CMAR AKBL-CMAR 0 20.52 0.00 0.00 0.00 20.34 -0.18
AKBL-FEB AKBL-FEB 7 20.30 20.20 20.20 20.14 20.14 -0.16
AKBL-MAR AKBL-MAR 2 19.12 19.25 19.25 19.22 19.22 0.10
ATRL-CAPR ATRL-CAPR 0 200.49 0.00 0.00 0.00 199.68 -0.81
ATRL-CFEB ATRL-CFEB 0 196.92 0.00 0.00 0.00 196.13 -0.79
ATRL-CMAR ATRL-CMAR 0 198.50 0.00 0.00 0.00 197.71 -0.79
ATRL-FEB ATRL-FEB 175 197.00 197.50 198.10 195.60 196.24 -0.76
ATRL-MAR ATRL-MAR 180 198.58 198.90 199.80 197.00 197.78 -0.80
BAFL-CAPR BAFL-CAPR 0 26.96 0.00 0.00 0.00 27.03 0.07
BAFL-CFEB BAFL-CFEB 0 26.48 0.00 0.00 0.00 26.55 0.07
BAFL-CMAR BAFL-CMAR 0 26.70 0.00 0.00 0.00 26.76 0.06
BAFL-FEB BAFL-FEB 3 26.49 26.50 26.50 26.39 26.46 -0.03
BAFL-MAR BAFL-MAR 1 26.20 26.30 26.30 26.30 26.30 0.10
BOP-CAPR BOP-CAPR 0 8.34 0.00 0.00 0.00 8.39 0.05
BOP-CFEB BOP-CFEB 0 8.19 0.00 0.00 0.00 8.24 0.05
BOP-CMAR BOP-CMAR 0 8.25 0.00 0.00 0.00 8.31 0.06
BOP-FEB BOP-FEB 5832 8.16 8.16 8.47 8.13 8.26 0.10
BOP-MAR BOP-MAR 3565 8.24 8.28 8.53 8.21 8.31 0.07
CHCC-CAPR CHCC-CAPR 0 91.99 0.00 0.00 0.00 92.14 0.15
CHCC-CFEB CHCC-CFEB 0 90.36 0.00 0.00 0.00 90.50 0.14
CHCC-CMAR CHCC-CMAR 0 91.09 0.00 0.00 0.00 91.23 0.14
CHCC-FEB CHCC-FEB 369 91.14 90.75 91.04 90.00 90.11 -1.03
CHCC-MAR CHCC-MAR 385 90.31 90.80 91.00 90.00 90.27 -0.04
DCL-MAR DCL-MAR 628 11.37 11.10 11.29 10.86 10.93 -0.44
DGKC-CAPR DGKC-CAPR 0 154.29 0.00 0.00 0.00 157.35 3.06
DGKC-CFEB DGKC-CFEB 0 151.55 0.00 0.00 0.00 154.55 3.00
DGKC-CMAR DGKC-CMAR 0 152.77 0.00 0.00 0.00 155.79 3.02
DGKC-FEB DGKC-FEB 1946 151.52 152.50 155.00 151.95 154.34 2.82
DGKC-MAR DGKC-MAR 2585 152.29 153.50 155.50 152.30 154.88 2.59
EFERT-CAPR EFERT-CAPR 0 71.57 0.00 0.00 0.00 72.59 1.02
EFERT-CFEB EFERT-CFEB 0 70.30 0.00 0.00 0.00 71.30 1.00
EFERT-CMAR EFERT-CMAR 0 70.87 0.00 0.00 0.00 71.87 1.00
EFERT-FEB EFERT-FEB 964 70.10 70.75 72.20 70.11 71.21 1.11
EFERT-MAR EFERT-MAR 1339 68.00 68.49 69.70 68.00 68.73 0.73
EFOODS-CAPR EFOODS-CAPR 0 125.50 0.00 0.00 0.00 125.02 -0.48
EFOODS-CFEB EFOODS-CFEB 0 123.27 0.00 0.00 0.00 122.79 -0.48
EFOODS-CMAR EFOODS-CMAR 0 124.26 0.00 0.00 0.00 123.78 -0.48
EFOODS-FEB EFOODS-FEB 811 123.24 123.90 124.50 122.00 122.58 -0.66
EFOODS-MAR EFOODS-MAR 2112 124.17 124.53 125.50 123.00 123.37 -0.80
ENGRO-CAPR ENGRO-CAPR 0 272.16 0.00 0.00 0.00 271.74 -0.42
ENGRO-CFEB ENGRO-CFEB 0 267.32 0.00 0.00 0.00 266.90 -0.42
ENGRO-CMAR ENGRO-CMAR 0 269.47 0.00 0.00 0.00 269.05 -0.42
ENGRO-FEB ENGRO-FEB 1186 267.38 266.50 269.25 266.50 267.08 -0.30
ENGRO-MAR ENGRO-MAR 1631 269.08 269.00 271.01 268.00 268.90 -0.18
FABL-CAPR FABL-CAPR 0 15.64 0.00 0.00 0.00 14.79 -0.85
FABL-CFEB FABL-CFEB 0 15.36 0.00 0.00 0.00 14.53 -0.83
FABL-CMAR FABL-CMAR 0 15.49 0.00 0.00 0.00 14.65 -0.84
FABL-FEB FABL-FEB 333 15.40 15.65 15.65 14.40 14.45 -0.95
FABL-MAR FABL-MAR 470 15.45 15.63 15.63 14.50 14.65 -0.80
FATIMA-CAPR FATIMA-CAPR 0 35.93 0.00 0.00 0.00 35.94 0.01
FATIMA-CFEB FATIMA-CFEB 0 35.29 0.00 0.00 0.00 35.30 0.01
FATIMA-CMAR FATIMA-CMAR 0 35.57 0.00 0.00 0.00 35.58 0.01
FATIMA-FEB FATIMA-FEB 100 34.99 0.00 34.99 34.99 34.99 0.00
FATIMA-MAR FATIMA-MAR 100 35.58 0.00 35.58 35.58 35.58 0.00
FCCL-CAPR FCCL-CAPR 0 39.35 0.00 0.00 0.00 39.77 0.42
FCCL-CFEB FCCL-CFEB 0 38.65 0.00 0.00 0.00 39.06 0.41
FCCL-CMAR FCCL-CMAR 0 38.96 0.00 0.00 0.00 39.37 0.41
FCCL-FEB FCCL-FEB 1660 38.81 38.55 39.20 38.55 39.02 0.21
FCCL-MAR FCCL-MAR 905 37.12 37.40 37.84 37.26 37.74 0.62
FFBL-CAPR FFBL-CAPR 0 49.41 0.00 0.00 0.00 49.82 0.41
FFBL-CFEB FFBL-CFEB 0 48.53 0.00 0.00 0.00 48.93 0.40
FFBL-CMAR FFBL-CMAR 0 48.92 0.00 0.00 0.00 49.32 0.40
FFBL-FEB FFBL-FEB 283 48.28 49.00 49.60 49.00 49.00 0.72
FFBL-MAR FFBL-MAR 405 46.23 46.99 46.99 46.02 46.28 0.05
FFC-CAPR FFC-CAPR 0 109.08 0.00 0.00 0.00 107.72 -1.36
FFC-CFEB FFC-CFEB 0 107.14 0.00 0.00 0.00 105.80 -1.34
FFC-CMAR FFC-CMAR 0 108.00 0.00 0.00 0.00 106.65 -1.35
FFC-FEB FFC-FEB 233 107.24 105.50 106.50 105.30 105.52 -1.72
FFC-MAR FFC-MAR 370 104.61 104.90 104.90 102.60 103.22 -1.39
HASCOL-MAR HASCOL-MAR 653 143.89 144.00 146.10 143.10 145.21 1.32
HBL-CAPR HBL-CAPR 0 180.96 0.00 0.00 0.00 179.92 -1.04
HBL-CFEB HBL-CFEB 0 177.74 0.00 0.00 0.00 176.72 -1.02
HBL-CMAR HBL-CMAR 0 179.17 0.00 0.00 0.00 178.14 -1.03
HBL-FEB HBL-FEB 43 178.87 178.00 178.00 176.00 176.64 -2.23
HBL-MAR HBL-MAR 50 178.67 179.24 179.24 176.01 177.67 -1.00
HUBC-CAPR HUBC-CAPR 0 104.60 0.00 0.00 0.00 104.47 -0.13
HUBC-CFEB HUBC-CFEB 0 102.74 0.00 0.00 0.00 102.61 -0.13
HUBC-CMAR HUBC-CMAR 0 103.57 0.00 0.00 0.00 103.44 -0.13
HUBC-FEB HUBC-FEB 10 102.51 0.00 102.51 102.51 102.51 0.00
HUBC-MAR HUBC-MAR 0 99.09 0.00 0.00 0.00 98.97 -0.12
HUMNL-CAPR HUMNL-CAPR 0 11.07 0.00 0.00 0.00 10.96 -0.11
HUMNL-CFEB HUMNL-CFEB 0 10.87 0.00 0.00 0.00 10.76 -0.11
HUMNL-CMAR HUMNL-CMAR 0 10.96 0.00 0.00 0.00 10.85 -0.11
HUMNL-FEB HUMNL-FEB 1 10.43 10.43 10.43 10.43 10.43 0.00
HUMNL-MAR HUMNL-MAR 0 10.96 0.00 0.00 0.00 10.85 -0.11
ISL-MAR ISL-MAR 0 25.30 0.00 0.00 0.00 25.29 -0.01
KAPCO-CFEB KAPCO-CFEB 0 79.48 0.00 0.00 0.00 82.77 3.29
KEL-CAPR KEL-CAPR 0 7.01 0.00 0.00 0.00 6.94 -0.07
KEL-CFEB KEL-CFEB 0 6.89 0.00 0.00 0.00 6.82 -0.07
KEL-CMAR KEL-CMAR 0 6.94 0.00 0.00 0.00 6.87 -0.07
KEL-FEB KEL-FEB 395 6.89 6.90 7.00 6.82 6.85 -0.04
KEL-MAR KEL-MAR 1405 6.94 7.00 7.05 6.86 6.90 -0.04
LUCK-CFEB LUCK-CFEB 0 449.60 0.00 0.00 0.00 450.26 0.66
LUCK-CMAR LUCK-CMAR 0 453.22 0.00 0.00 0.00 453.89 0.67
MLCF-CAPR MLCF-CAPR 0 79.92 0.00 0.00 0.00 80.31 0.39
MLCF-CFEB MLCF-CFEB 0 78.50 0.00 0.00 0.00 78.88 0.38
MLCF-CMAR MLCF-CMAR 0 79.13 0.00 0.00 0.00 79.52 0.39
MLCF-FEB MLCF-FEB 2096 78.54 79.00 79.88 78.50 78.89 0.35
MLCF-MAR MLCF-MAR 2660 79.08 79.15 80.39 78.75 79.48 0.40
NBP-CAPR NBP-CAPR 0 59.43 0.00 0.00 0.00 58.47 -0.96
NBP-CFEB NBP-CFEB 0 58.37 0.00 0.00 0.00 57.43 -0.94
NBP-CMAR NBP-CMAR 0 58.84 0.00 0.00 0.00 57.89 -0.95
NBP-FEB NBP-FEB 189 58.37 58.35 58.44 57.27 57.38 -0.99
NCL-CAPR NCL-CAPR 0 34.41 0.00 0.00 0.00 33.92 -0.49
NCL-CFEB NCL-CFEB 0 33.80 0.00 0.00 0.00 33.32 -0.48
NCL-CMAR NCL-CMAR 0 34.07 0.00 0.00 0.00 33.59 -0.48
NCL-FEB NCL-FEB 899 33.83 33.95 34.15 32.14 33.27 -0.56
NCL-MAR NCL-MAR 1043 34.12 34.25 34.50 32.42 33.57 -0.55
NML-CAPR NML-CAPR 0 89.49 0.00 0.00 0.00 89.14 -0.35
NML-CFEB NML-CFEB 0 87.90 0.00 0.00 0.00 87.55 -0.35
NML-CMAR NML-CMAR 0 88.60 0.00 0.00 0.00 88.26 -0.34
NML-FEB NML-FEB 681 88.28 88.50 88.70 87.50 87.89 -0.39
NML-MAR NML-MAR 861 88.65 89.00 89.49 87.85 88.26 -0.39
OGDC-CAPR OGDC-CAPR 0 105.41 0.00 0.00 0.00 106.04 0.63
OGDC-CFEB OGDC-CFEB 0 103.54 0.00 0.00 0.00 104.15 0.61
OGDC-CMAR OGDC-CMAR 0 104.37 0.00 0.00 0.00 104.99 0.62
OGDC-FEB OGDC-FEB 1491 103.63 103.90 105.20 103.61 104.06 0.43
OGDC-MAR OGDC-MAR 2803 103.20 103.40 104.78 103.30 103.81 0.61
PAEL-CAPR PAEL-CAPR 0 56.95 0.00 0.00 0.00 56.96 0.01
PAEL-CFEB PAEL-CFEB 0 55.94 0.00 0.00 0.00 55.95 0.01
PAEL-CMAR PAEL-CMAR 0 56.39 0.00 0.00 0.00 56.40 0.01
PAEL-FEB PAEL-FEB 5475 55.91 56.10 56.50 55.31 55.86 -0.05
PAEL-MAR PAEL-MAR 10857 56.24 56.30 56.92 55.72 56.28 0.04
PAKCEM-CAPR PAKCEM-CAPR 0 17.41 0.00 0.00 0.00 17.47 0.06
PAKCEM-CFEB PAKCEM-CFEB 0 17.10 0.00 0.00 0.00 17.16 0.06
PAKCEM-CMAR PAKCEM-CMAR 0 17.24 0.00 0.00 0.00 17.30 0.06
PAKCEM-FEB PAKCEM-FEB 827 17.20 17.30 17.32 17.19 17.19 -0.01
PAKCEM-MAR PAKCEM-MAR 930 17.37 17.45 17.45 17.25 17.41 0.04
PIOC-CAPR PIOC-CAPR 0 83.68 0.00 0.00 0.00 83.50 -0.18
PIOC-CFEB PIOC-CFEB 0 82.19 0.00 0.00 0.00 82.01 -0.18
PIOC-CMAR PIOC-CMAR 0 82.85 0.00 0.00 0.00 82.67 -0.18
PIOC-FEB PIOC-FEB 164 82.70 82.50 82.50 81.02 82.01 -0.69
PIOC-MAR PIOC-MAR 127 82.77 83.00 83.10 82.00 82.91 0.14
POWER-MAR POWER-MAR 24 8.70 8.75 8.80 8.75 8.77 0.07
PPL-CAPR PPL-CAPR 0 116.63 0.00 0.00 0.00 116.33 -0.30
PPL-CFEB PPL-CFEB 0 114.56 0.00 0.00 0.00 114.26 -0.30
PPL-CMAR PPL-CMAR 0 115.48 0.00 0.00 0.00 115.18 -0.30
PPL-FEB PPL-FEB 383 114.33 114.75 115.30 114.00 114.37 0.04
PPL-MAR PPL-MAR 527 112.92 113.85 114.00 112.85 113.00 0.08
PSO-CFEB PSO-CFEB 0 320.78 0.00 0.00 0.00 319.86 -0.92
PSO-CMAR PSO-CMAR 0 323.36 0.00 0.00 0.00 322.44 -0.92
PSO-MAR PSO-MAR 188 318.36 319.55 320.50 316.56 317.46 -0.90
PTC-CAPR PTC-CAPR 0 14.04 0.00 0.00 0.00 13.83 -0.21
PTC-CFEB PTC-CFEB 0 13.79 0.00 0.00 0.00 13.58 -0.21
PTC-CMAR PTC-CMAR 0 13.90 0.00 0.00 0.00 13.69 -0.21
PTC-FEB PTC-FEB 2019 13.77 13.60 13.90 13.53 13.58 -0.19
PTC-MAR PTC-MAR 2167 13.91 13.90 14.00 13.64 13.69 -0.22
SEARL-MAR SEARL-MAR 260 388.29 390.00 390.00 375.01 377.47 -10.82
SNGP-CAPR SNGP-CAPR 0 23.43 0.00 0.00 0.00 23.57 0.14
SNGP-CFEB SNGP-CFEB 0 23.01 0.00 0.00 0.00 23.15 0.14
SNGP-CMAR SNGP-CMAR 0 23.20 0.00 0.00 0.00 23.34 0.14
SNGP-FEB SNGP-FEB 3068 22.93 23.01 23.43 22.76 23.14 0.21
SNGP-MAR SNGP-MAR 5991 23.07 23.19 23.60 23.08 23.31 0.24
SSGC-CAPR SSGC-CAPR 0 26.37 0.00 0.00 0.00 26.61 0.24
SSGC-CFEB SSGC-CFEB 0 25.90 0.00 0.00 0.00 26.14 0.24
SSGC-CMAR SSGC-CMAR 0 26.11 0.00 0.00 0.00 26.35 0.24
SSGC-FEB SSGC-FEB 2620 25.87 26.20 26.38 25.51 26.09 0.22
SSGC-MAR SSGC-MAR 3660 26.03 26.40 26.60 26.00 26.26 0.23
TPL-MAR TPL-MAR 356 11.04 11.10 11.20 10.85 10.89 -0.15
TRG-MAR TRG-MAR 6668 24.88 24.95 25.30 23.98 24.26 -0.62
UBL-CAPR UBL-CAPR 0 153.10 0.00 0.00 0.00 151.78 -1.32
UBL-CFEB UBL-CFEB 0 150.38 0.00 0.00 0.00 149.08 -1.30
UBL-CMAR UBL-CMAR 0 151.59 0.00 0.00 0.00 150.28 -1.31
UBL-FEB UBL-FEB 70 150.01 149.50 149.55 148.90 149.40 -0.61
UBL-MAR UBL-MAR 79 147.82 148.00 148.00 146.01 146.44 -1.38

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