Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 29-02-2016

Karachi, February 29, 2016 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CAPR AHCL-CAPR 0 43.69 0.00 0.00 0.00 44.63 0.94
AHCL-CMAR AHCL-CMAR 0 43.25 0.00 0.00 0.00 44.19 0.94
AHCL-CMAY AHCL-CMAY 0 43.69 43.69 43.69 44.98 1.29
AHCL-MAR AHCL-MAR 36 42.64 43.71 44.77 43.71 44.15 1.51
AICL-CAPR AICL-CAPR 0 52.82 0.00 0.00 0.00 53.43 0.61
AICL-CMAR AICL-CMAR 0 52.29 0.00 0.00 0.00 52.90 0.61
AICL-CMAY AICL-CMAY 0 52.82 0.00 52.82 52.82 53.85 1.03
AICL-MAR AICL-MAR 171 52.26 52.20 53.00 52.00 52.76 0.50
AKBL-CAPR AKBL-CAPR 0 20.35 0.00 0.00 0.00 20.43 0.08
AKBL-CMAR AKBL-CMAR 0 20.15 0.00 0.00 0.00 20.23 0.08
AKBL-CMAY AKBL-CMAY 0 20.35 0.00 20.35 20.35 20.59 0.24
AKBL-MAR AKBL-MAR 22 19.12 19.10 19.40 19.00 19.25 0.13
ATRL-CAPR ATRL-CAPR 0 202.26 0.00 0.00 0.00 202.43 0.17
ATRL-CMAR ATRL-CMAR 0 200.26 0.00 0.00 0.00 200.43 0.17
ATRL-CMAY ATRL-CMAY 0 202.26 0.00 202.26 202.26 204.03 1.77
ATRL-MAR ATRL-MAR 74 199.81 200.00 201.70 198.90 199.84 0.03
BAFL-CAPR BAFL-CAPR 0 27.14 0.00 0.00 0.00 27.50 0.36
BAFL-CMAR BAFL-CMAR 0 26.87 0.00 0.00 0.00 27.23 0.36
BAFL-CMAY BAFL-CMAY 0 27.14 0.00 27.14 27.14 27.72 0.58
BAFL-MAR BAFL-MAR 80 26.70 27.19 27.19 27.19 27.19 0.49
BOP-CAPR BOP-CAPR 0 8.59 0.00 0.00 0.00 8.54 -0.05
BOP-CMAR BOP-CMAR 0 8.51 0.00 0.00 0.00 8.45 -0.06
BOP-CMAY BOP-CMAY 0 8.59 0.00 8.59 8.59 8.60 0.01
BOP-MAR BOP-MAR 1929 8.49 8.44 8.52 8.41 8.46 -0.03
CHCC-CAPR CHCC-CAPR 0 92.24 0.00 0.00 0.00 92.37 0.13
CHCC-CMAR CHCC-CMAR 0 91.32 0.00 0.00 0.00 91.46 0.14
CHCC-CMAY CHCC-CMAY 0 92.24 0.00 92.24 92.24 93.10 0.86
CHCC-MAR CHCC-MAR 47 90.49 89.82 90.89 89.82 90.46 -0.03
DCL-CMAY DCL-CMAY 0 10.84 0.00 10.84 10.84 11.18 0.34
DCL-MAR DCL-MAR 987 10.95 10.91 11.16 10.90 10.93 -0.02
DGKC-CAPR DGKC-CAPR 0 158.97 0.00 0.00 0.00 159.13 0.16
DGKC-CMAR DGKC-CMAR 0 157.39 0.00 0.00 0.00 157.56 0.17
DGKC-CMAY DGKC-CMAY 0 158.97 0.00 158.97 158.97 160.39 1.42
DGKC-MAR DGKC-MAR 1853 156.66 155.05 158.00 155.00 156.91 0.25
EFERT-CAPR EFERT-CAPR 0 73.70 0.00 0.00 0.00 76.64 2.94
EFERT-CMAR EFERT-CMAR 0 72.97 0.00 0.00 0.00 75.88 2.91
EFERT-CMAY EFERT-CMAY 0 73.70 0.00 73.70 73.70 77.25 3.55
EFERT-MAR EFERT-MAR 1595 70.00 70.50 73.50 70.50 72.89 2.89
EFOODS-CAPR EFOODS-CAPR 0 125.09 0.00 0.00 0.00 128.89 3.80
EFOODS-CMAR EFOODS-CMAR 0 123.85 0.00 0.00 0.00 127.62 3.77
EFOODS-CMAY EFOODS-CMAY 0 125.09 0.00 125.09 125.09 129.91 4.82
EFOODS-MAR EFOODS-MAR 1231 123.64 123.45 128.49 123.15 127.28 3.64
ENGRO-CAPR ENGRO-CAPR 0 279.82 0.00 0.00 0.00 285.54 5.72
ENGRO-CMAR ENGRO-CMAR 0 277.06 0.00 0.00 0.00 282.72 5.66
ENGRO-CMAY ENGRO-CMAY 0 279.82 0.00 279.82 279.82 287.80 7.98
ENGRO-MAR ENGRO-MAR 3084 276.31 275.90 283.50 275.00 282.12 5.81
FABL-CAPR FABL-CAPR 0 14.80 0.00 0.00 0.00 14.72 -0.08
FABL-CMAR FABL-CMAR 0 14.65 0.00 0.00 0.00 14.58 -0.07
FABL-CMAY FABL-CMAY 0 14.80 0.00 14.80 14.80 14.84 0.04
FABL-MAR FABL-MAR 10 14.74 14.65 14.65 14.55 14.60 -0.14
FATIMA-CAPR FATIMA-CAPR 0 36.82 0.00 0.00 0.00 36.95 0.13
FATIMA-CMAR FATIMA-CMAR 0 36.45 0.00 0.00 0.00 36.58 0.13
FATIMA-CMAY FATIMA-CMAY 0 36.82 0.00 36.82 36.82 37.24 0.42
FATIMA-MAR FATIMA-MAR 0 36.46 0.00 0.00 0.00 36.59 0.13
FCCL-CAPR FCCL-CAPR 0 40.04 0.00 0.00 0.00 39.90 -0.14
FCCL-CMAR FCCL-CMAR 0 39.65 0.00 0.00 0.00 39.50 -0.15
FCCL-CMAY FCCL-CMAY 0 40.04 0.00 40.04 40.04 40.21 0.17
FCCL-MAR FCCL-MAR 713 37.98 38.00 38.20 37.71 37.77 -0.21
FFBL-CAPR FFBL-CAPR 0 50.21 0.00 0.00 0.00 51.01 0.80
FFBL-CMAR FFBL-CMAR 0 49.71 0.00 0.00 0.00 50.50 0.79
FFBL-CMAY FFBL-CMAY 0 50.21 0.00 50.21 50.21 51.41 1.20
FFBL-MAR FFBL-MAR 668 46.49 46.56 47.45 46.55 47.25 0.76
FFC-CAPR FFC-CAPR 0 109.07 0.00 0.00 0.00 111.09 2.02
FFC-CMAR FFC-CMAR 0 107.99 0.00 0.00 0.00 109.99 2.00
FFC-CMAY FFC-CMAY 0 109.07 0.00 109.07 109.07 111.97 2.90
FFC-MAR FFC-MAR 201 104.09 104.25 106.76 104.25 106.61 2.52
HASCOL-CMAY HASCOL-CMAY 0 145.57 0.00 145.57 145.57 147.13 1.56
HASCOL-MAR HASCOL-MAR 202 146.78 146.00 146.00 143.90 144.44 -2.34
HBL-CAPR HBL-CAPR 0 186.74 0.00 0.00 0.00 184.21 -2.53
HBL-CMAR HBL-CMAR 0 184.90 0.00 0.00 0.00 182.38 -2.52
HBL-CMAY HBL-CMAY 0 186.74 186.74 186.74 185.66 -1.08
HBL-MAR HBL-MAR 56 185.00 185.50 185.50 181.00 182.50 -2.50
HUBC-CAPR HUBC-CAPR 0 104.47 0.00 0.00 0.00 107.61 3.14
HUBC-CMAR HUBC-CMAR 0 103.44 0.00 0.00 0.00 106.54 3.10
HUBC-CMAY HUBC-CMAY 0 104.47 0.00 104.47 104.47 108.46 3.99
HUBC-MAR HUBC-MAR 22 98.99 101.99 101.99 101.99 101.99 3.00
HUMNL-CAPR HUMNL-CAPR 0 11.08 0.00 0.00 0.00 10.17 -0.91
HUMNL-CMAR HUMNL-CMAR 0 10.97 0.00 0.00 0.00 10.06 -0.91
HUMNL-CMAY HUMNL-CMAY 0 11.08 0.00 11.08 11.08 10.25 -0.83
HUMNL-MAR HUMNL-MAR 974 11.02 10.88 10.90 10.02 10.06 -0.96
ISL-CMAY ISL-CMAY 0 25.25 0.00 25.25 25.25 25.64 0.39
ISL-MAR ISL-MAR 0 25.29 0.00 0.00 0.00 25.19 -0.10
KEL-CAPR KEL-CAPR 0 6.95 0.00 0.00 0.00 6.88 -0.07
KEL-CMAR KEL-CMAR 0 6.88 0.00 0.00 0.00 6.81 -0.07
KEL-CMAY KEL-CMAY 0 6.95 0.00 6.95 6.95 6.93 -0.02
KEL-MAR KEL-MAR 346 6.85 6.89 6.91 6.76 6.80 -0.05
LUCK-CMAR LUCK-CMAR 0 475.48 0.00 0.00 0.00 493.55 18.07
MLCF-CAPR MLCF-CAPR 0 81.47 0.00 0.00 0.00 82.55 1.08
MLCF-CMAR MLCF-CMAR 0 80.66 0.00 0.00 0.00 81.74 1.08
MLCF-CMAY MLCF-CMAY 0 81.47 0.00 81.47 81.47 83.21 1.74
MLCF-MAR MLCF-MAR 1539 80.56 80.05 82.12 80.00 81.48 0.92
NBP-CAPR NBP-CAPR 0 58.14 0.00 0.00 0.00 58.09 -0.05
NBP-CMAR NBP-CMAR 0 57.56 0.00 0.00 0.00 57.52 -0.04
NCL-CAPR NCL-CAPR 0 34.26 0.00 0.00 0.00 34.07 -0.19
NCL-CMAR NCL-CMAR 0 33.92 0.00 0.00 0.00 33.73 -0.19
NCL-CMAY NCL-CMAY 0 34.26 0.00 34.26 34.26 34.34 0.08
NCL-MAR NCL-MAR 183 33.79 33.70 33.75 33.20 33.60 -0.19
NML-CAPR NML-CAPR 0 92.78 0.00 0.00 0.00 94.73 1.95
NML-CMAR NML-CMAR 0 91.86 0.00 0.00 0.00 93.80 1.94
NML-CMAY NML-CMAY 0 92.78 0.00 92.78 92.78 95.48 2.70
NML-MAR NML-MAR 265 91.78 91.70 94.25 91.70 93.74 1.96
OGDC-CAPR OGDC-CAPR 0 109.34 0.00 0.00 0.00 108.93 -0.41
OGDC-CMAR OGDC-CMAR 0 108.25 0.00 0.00 0.00 107.85 -0.40
OGDC-CMAY OGDC-CMAY 0 109.34 0.00 109.34 109.34 109.79 0.45
OGDC-MAR OGDC-MAR 1166 106.91 106.60 107.05 105.69 106.58 -0.33
PAEL-CAPR PAEL-CAPR 0 57.28 0.00 0.00 0.00 56.97 -0.31
PAEL-CMAR PAEL-CMAR 0 56.72 0.00 0.00 0.00 56.41 -0.31
PAEL-CMAY PAEL-CMAY 0 57.28 0.00 57.28 57.28 57.42 0.14
PAEL-MAR PAEL-MAR 4112 56.58 56.50 57.40 56.01 56.26 -0.32
PAKCEM-CAPR PAKCEM-CAPR 0 17.46 0.00 0.00 0.00 17.44 -0.02
PAKCEM-CMAR PAKCEM-CMAR 0 17.28 0.00 0.00 0.00 17.27 -0.01
PAKCEM-CMAY PAKCEM-CMAY 0 17.46 0.00 17.46 17.46 17.58 0.12
PAKCEM-MAR PAKCEM-MAR 27 17.30 17.50 17.50 17.30 17.32 0.02
PIOC-CAPR PIOC-CAPR 0 84.97 0.00 0.00 0.00 84.52 -0.45
PIOC-CMAR PIOC-CMAR 0 84.13 0.00 0.00 0.00 83.68 -0.45
PIOC-CMAY PIOC-CMAY 0 84.97 0.00 84.97 84.97 85.19 0.22
PIOC-MAR PIOC-MAR 40 84.13 83.60 84.45 83.50 83.76 -0.37
POWER-CMAY POWER-CMAY 0 8.75 0.00 8.75 8.75 9.94 1.19
POWER-MAR POWER-MAR 197 8.80 9.40 9.80 9.30 9.74 0.94
PPL-CAPR PPL-CAPR 0 118.57 0.00 0.00 0.00 117.92 -0.65
PPL-CMAR PPL-CMAR 0 117.39 0.00 0.00 0.00 116.76 -0.63
PPL-CMAY PPL-CMAY 0 118.57 0.00 118.57 118.57 118.86 0.29
PPL-MAR PPL-MAR 326 115.02 114.88 115.00 114.00 114.48 -0.54
PSO-CMAR PSO-CMAR 0 327.77 0.00 0.00 0.00 324.06 -3.71
PSO-CMAY PSO-CMAY 0 387.44 0.00 387.44 387.44 329.89 -57.55
PSO-MAR PSO-MAR 172 322.67 315.00 322.90 315.00 319.60 -3.07
PTC-CAPR PTC-CAPR 0 14.02 0.00 0.00 0.00 13.93 -0.09
PTC-CMAR PTC-CMAR 0 13.88 0.00 0.00 0.00 13.79 -0.09
PTC-CMAY PTC-CMAY 0 14.02 0.00 14.02 14.02 14.04 0.02
PTC-MAR PTC-MAR 96 13.86 13.89 13.89 13.75 13.75 -0.11
SEARL-CMAY SEARL-CMAY 0 405.40 0.00 405.40 405.40 413.53 8.13
SEARL-MAR SEARL-MAR 151 374.23 371.00 375.50 370.00 370.83 -3.40
SNGP-CAPR SNGP-CAPR 0 24.73 0.00 0.00 0.00 24.43 -0.30
SNGP-CMAR SNGP-CMAR 0 24.49 0.00 0.00 0.00 24.19 -0.30
SNGP-CMAY SNGP-CMAY 0 24.73 0.00 24.73 24.73 24.62 -0.11
SNGP-MAR SNGP-MAR 4851 24.47 24.50 24.80 23.99 24.13 -0.34
SSGC-CAPR SSGC-CAPR 0 27.92 0.00 0.00 0.00 27.61 -0.31
SSGC-CMAR SSGC-CMAR 0 27.64 0.00 0.00 0.00 27.33 -0.31
SSGC-CMAY SSGC-CMAY 0 27.92 0.00 27.92 27.92 27.82 -0.10
SSGC-MAR SSGC-MAR 3647 27.55 27.45 27.95 27.20 27.32 -0.23
TPL-CMAY TPL-CMAY 0 10.77 0.00 10.77 10.77 11.15 0.38
TPL-MAR TPL-MAR 443 10.83 10.95 11.37 10.90 10.93 0.10
TRG-CMAY TRG-CMAY 0 24.40 0.00 24.40 24.40 25.08 0.68
TRG-MAR TRG-MAR 5481 24.61 24.70 25.30 24.40 24.60 -0.01
UBL-CAPR UBL-CAPR 0 154.27 0.00 0.00 0.00 153.58 -0.69
UBL-CMAR UBL-CMAR 0 152.75 0.00 0.00 0.00 152.06 -0.69
UBL-CMAY UBL-CMAY 0 154.27 0.00 154.27 154.27 154.79 0.52
UBL-MAR UBL-MAR 80 149.42 150.58 150.58 147.11 147.81 -1.61

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