Karachi, July 01, 2021 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AKBL-JUL AKBL-JUL 8 22.80 23 23.41 23.00 23.10 0.30
ANL-CAUG ANL-CAUG 0 34.52 – 0.00 0.00 34.56 0.04
ANL-CJUL ANL-CJUL 0 34.22 – 0.00 0.00 34.26 0.04
ANL-CSEP ANL-CSEP 0 34.82 – 0.00 0.00 34.86 0.04
ANL-JUL ANL-JUL 1981 34.10 34.4 34.74 34.02 34.22 0.12
ASC-CAUG ASC-CUAG 0 20.30 – 0.00 0.00 20.06 -0.24
ASC-CJUL ASC-CJUL 0 20.12 – 0.00 0.00 19.88 -0.24
ASC-CSEP ASC-CSEP 0 20.48 – 0.00 0.00 20.23 -0.25
ASC-JUL ASC-JUL 1249 20.13 20.25 20.25 19.80 19.88 -0.25
ASL-JUL ASL-JUL 1038 25.18 25.4 25.65 25.00 25.16 -0.02
ASTL-JUL ASTL-JUL 264 43.86 44.24 44.96 44.02 44.92 1.06
ATRL-JUL ATRL-JUL 2083 259.38 260.88 264.00 260.01 260.92 1.54
AVN-JUL AVN-JUL 476 92.93 93.11 93.60 92.15 92.41 -0.52
BAFL-CAUG BAFL-CAUG 0 32.78 – 0.00 0.00 32.06 -0.72
BAFL-CJUL BAFL-CJUL 0 32.49 – 0.00 0.00 31.78 -0.71
BAFL-CSEP BAFL-CSEP 0 33.06 – 0.00 0.00 32.34 -0.72
BAFL-JUL BAFL-JUL 157 32.42 31.9 31.90 31.51 31.76 -0.66
BAHL-JUL BAHL-JUL 81 70.83 72.97 72.97 70.24 71.11 0.28
BIPL-JUL BIPL-JUL 0 11.35 – 0.00 0.00 11.10 -0.25
BOP-CAUG BOP-CAUG 0 8.56 – 0.00 0.00 8.69 0.13
BOP-CJUL BOP-CJUL 0 8.48 – 0.00 0.00 8.62 0.14
BOP-CSEP BOP-CSEP 0 8.63 – 0.00 0.00 8.77 0.14
BOP-JUL BOP-JUL 2068 8.47 8.59 8.80 8.55 8.64 0.17
BYCO-JUL BYCO-JUL 16364 11.76 11.88 11.95 11.67 11.80 0.04
CHCC-JUL CHCC-JUL 100 179.96 181 182.10 179.00 179.20 -0.76
DGKC-CAUG DGKC-CAUG 0 120.11 – 0.00 0.00 122.52 2.41
DGKC-CJUL DGKC-CJUL 0 119.07 – 0.00 0.00 121.45 2.38
DGKC-CSEP DGKC-CSEP 0 121.16 – 0.00 0.00 123.58 2.42
DGKC-JUL DGKC-JUL 3054 119.11 119.4 122.65 119.40 121.15 2.04
EFERT-CAUG EFERT-CAUG 0 71.58 – 0.00 0.00 71.81 0.23
EFERT-CJUL EFERT-CJUL 0 70.96 – 0.00 0.00 71.18 0.22
EFERT-CSEP EFERT-CSEP 0 72.20 – 0.00 0.00 72.43 0.23
EFERT-JUL EFERT-JUL 90 71.39 70.61 70.95 70.00 70.95 -0.44
ENGRO-JUL ENGRO-JUL 15 297.55 299 300.00 298.30 298.77 1.22
EPCL-CAUG EPCL-CAUG 0 48.12 – 0.00 0.00 48.63 0.51
EPCL-CJUL EPCL-CJUL 0 47.70 – 0.00 0.00 48.21 0.51
EPCL-CSEP EPCL-CSEP 0 48.54 – 0.00 0.00 49.06 0.52
EPCL-JUL EPCL-JUL 449 47.45 47.9 48.28 47.69 48.03 0.58
FABL-JUL FABL-JUL 0 17.25 – 0.00 0.00 17.66 0.41
FCCL-CAUG FCCL-CAUG 0 23.43 – 0.00 0.00 23.65 0.22
FCCL-CJUL FCCL-CJUL 0 23.22 – 0.00 0.00 23.45 0.23
FCCL-CSEP FCCL-CSEP 0 23.63 – 0.00 0.00 23.86 0.23
FCCL-JUL FCCL-JUL 235 23.14 23.39 23.81 23.14 23.45 0.31
FFBL-CAUG FFBL-CAUG 0 26.90 – 0.00 0.00 27.77 0.87
FFBL-CJUL FFBL-CJUL 0 26.67 – 0.00 0.00 27.53 0.86
FFBL-CSEP FFBL-CSEP 0 27.13 – 0.00 0.00 28.01 0.88
FFBL-JUL FFBL-JUL 1881 26.61 26.79 27.55 26.60 27.29 0.68
FFC-JUL FFC-JUL 0 107.17 – 0.00 0.00 107.49 0.32
GATM-CAUG GATM-CAUG 0 51.67 – 0.00 0.00 52.55 0.88
GATM-CJUL GATM-CJUL 0 51.23 – 0.00 0.00 52.10 0.87
GATM-CSEP GATM-CSEP 0 52.12 – 0.00 0.00 53.01 0.89
GATM-JUL GATM-JUL 699 51.09 51.5 52.49 51.25 52.00 0.91
GGL-CSEP GGL-CSEP 0 51.00 – 0.00 0.00 50.71 -0.29
GGL-JUL GGL-JUL 9192 50.22 50.1 50.79 49.54 49.91 -0.31
GHNI-JUL GHNI-JUL 301 282.72 283.5 286.90 283.50 285.54 2.82
GHNL-JUL GHNL-JUL 310 110.76 111.9 113.75 111.01 112.98 2.22
HASCOL-CAUG HASCOL-CAUG 0 9.10 – 0.00 0.00 9.27 0.17
HASCOL-CJUL HASCOL-CJUL 0 9.02 – 0.00 0.00 9.19 0.17
HASCOL-CSEP HASCOL-CSEP 0 9.17 – 0.00 0.00 9.35 0.18
HASCOL-JUL HASCOL-JUL 9279 9.13 9.13 9.28 9.01 9.23 0.10
HBL-CAUG HBL-CAUG 0 124.65 – 0.00 0.00 125.64 0.99
HBL-CJUL HBL-CJUL 0 123.57 – 0.00 0.00 124.55 0.98
HBL-CSEP HBL-CSEP 0 125.73 – 0.00 0.00 126.73 1.00
HBL-JUL HBL-JUL 71 124.03 124.99 125.50 124.00 124.20 0.17
HUBC-CAUG HUBC-CAUG 0 81.15 – 0.00 0.00 81.79 0.64
HUBC-CJUL HUBC-CJUL 0 80.45 – 0.00 0.00 81.08 0.63
HUBC-CSEP HUBC-CSEP 0 81.86 – 0.00 0.00 82.50 0.64
HUBC-JUL HUBC-JUL 436 80.55 81 81.85 80.50 80.65 0.10
HUMNL-CSEP HUMNL-CSEP 0 8.24 – 0.00 0.00 8.78 0.54
HUMNL-JUL HUMNL-JUL 29618 8.12 8.19 8.71 8.13 8.63 0.51
INIL-CAUG INIL-CAUG 0 214.95 – 0.00 0.00 216.30 1.35
INIL-CJUL INIL-CJUL 0 213.08 – 0.00 0.00 214.42 1.34
INIL-CSEP INIL-CSEP 0 216.81 – 0.00 0.00 218.17 1.36
INIL-JUL INIL-JUL 202 214.05 215.01 216.50 213.69 214.57 0.52
ISL-CAUG ISL-CAUG 0 95.15 – 0.00 0.00 95.03 -0.12
ISL-CJUL ISL-CJUL 0 94.32 – 0.00 0.00 94.21 -0.11
ISL-CSEP ISL-CSEP 0 95.97 – 0.00 0.00 95.86 -0.11
ISL-JUL ISL-JUL 1067 94.37 94.37 95.70 93.75 93.89 -0.48
KAPCO-CAUG KAPCO-CAUG 0 45.18 – 0.00 0.00 46.15 0.97
KAPCO-CJUL KAPCO-CJUL 0 44.78 – 0.00 0.00 45.75 0.97
KAPCO-CSEP KAPCO-CSEP 0 45.57 – 0.00 0.00 46.55 0.98
KAPCO-JUL KAPCO-JUL 1076 39.77 40 40.98 40.00 40.84 1.07
KEL-CAUG KEL-CAUG 0 4.26 – 0.00 0.00 4.22 -0.04
KEL-CJUL KEL-CJUL 0 4.22 – 0.00 0.00 4.19 -0.03
KEL-CSEP KEL-CSEP 0 4.29 – 0.00 0.00 4.26 -0.03
KEL-JUL KEL-JUL 765 4.23 4.11 4.24 4.11 4.15 -0.08
LOTCHEM-CAUG LOTCHEM-CAUG 0 15.73 – 0.00 0.00 16.14 0.41
LOTCHEM-CJUL LOTCHEM-CJUL 0 15.59 – 0.00 0.00 16.00 0.41
LOTCHEM-CSEP LOTCHEM-CSEP 0 15.86 – 0.00 0.00 16.28 0.42
LOTCHEM-JUL LOTCHEM-JUL 330 15.60 15.97 16.09 15.85 15.97 0.37
LUCK-JUL LUCK-JUL 247 872.66 879.9 897.10 877.00 894.17 21.51
MCB-JUL MCB-JUL 20 158.97 160 160.00 159.00 159.43 0.46
MEBL-JUL MEBL-JUL 0 116.57 – 0.00 0.00 116.76 0.19
MLCF-CAUG MLCF-CAUG 0 47.85 – 0.00 0.00 48.35 0.50
MLCF-CJUL MLCF-CJUL 0 47.44 – 0.00 0.00 47.93 0.49
MLCF-CSEP MLCF-CSEP 0 48.27 – 0.00 0.00 48.77 0.50
MLCF-JUL MLCF-JUL 3251 47.40 47.6 48.40 47.60 47.89 0.49
MUGHAL-CAUG MUGHAL-CAUG 0 106.34 – 0.00 0.00 107.06 0.72
MUGHAL-CJUL MUGHAL-CJUL 0 105.42 – 0.00 0.00 106.13 0.71
MUGHAL-CSEP MUGHAL-CSEP 0 107.26 – 0.00 0.00 107.99 0.73
MUGHAL-JUL MUGHAL-JUL 48 106.50 106.5 107.00 105.65 106.00 -0.50
NBP-CAUG NBP-CAUG 0 37.25 – 0.00 0.00 37.79 0.54
NBP-CJUL NBP-CJUL 0 36.93 – 0.00 0.00 37.46 0.53
NBP-CSEP NBP-CSEP 0 37.57 – 0.00 0.00 38.11 0.54
NBP-JUL NBP-JUL 87 36.26 36.2 37.50 36.20 37.44 1.18
NCL-CAUG NCL-CAUG 0 51.23 – 0.00 0.00 53.25 2.02
NCL-CJUL NCL-CJUL 0 50.78 – 0.00 0.00 52.79 2.01
NCL-CSEP NCL-CSEP 0 51.67 – 0.00 0.00 53.72 2.05
NCL-JUL NCL-JUL 1165 51.19 52.01 53.30 52.00 52.71 1.52
NETSOL-JUL NETSOL-JUL 5424 171.99 172.5 178.89 170.95 177.03 5.04
NML-CAUG NML-CAUG 0 95.04 – 0.00 0.00 100.70 5.66
NML-CJUL NML-CJUL 0 94.21 – 0.00 0.00 99.82 5.61
NML-CSEP NML-CSEP 0 95.86 – 0.00 0.00 101.57 5.71
NML-JUL NML-JUL 2586 94.43 96.3 100.45 96.30 99.81 5.38
NRL-JUL NRL-JUL 374 527.92 529 536.39 527.92 529.89 1.97
NRSL-JUL NRSL-JUL 3276 20.24 20.4 21.40 20.40 21.18 0.94
OGDC-CAUG OGDC-CAUG 0 96.80 – 0.00 0.00 97.96 1.16
OGDC-CJUL OGDC-CJUL 0 95.96 – 0.00 0.00 97.11 1.15
OGDC-CSEP OGDC-CSEP 0 97.64 – 0.00 0.00 98.81 1.17
OGDC-JUL OGDC-JUL 2381 95.97 96.01 97.25 96.01 97.06 1.09
PAEL-CAUG PAEL-CAUG 0 35.71 – 0.00 0.00 35.89 0.18
PAEL-CJUL PAEL-CJUL 0 35.40 – 0.00 0.00 35.58 0.18
PAEL-CSEP PAEL-CSEP 0 36.02 – 0.00 0.00 36.21 0.19
PAEL-JUL PAEL-JUL 2175 35.50 35.26 36.28 35.26 35.59 0.09
PIBTL-JUL PIBTL-JUL 1254 11.49 11.57 11.78 11.57 11.66 0.17
PIOC-CAUG PIOC-CAUG 0 133.51 – 0.00 0.00 134.00 0.49
PIOC-CJUL PIOC-CJUL 0 132.35 – 0.00 0.00 132.83 0.48
PIOC-CSEP PIOC-CSEP 0 134.67 – 0.00 0.00 135.16 0.49
PIOC-JUL PIOC-JUL 476 130.89 132.74 135.00 132.30 132.73 1.84
POWER-JUL POWER-JUL 2179 9.72 9.89 10.15 9.89 10.03 0.31
PPL-CAUG PPL-CAUG 0 88.45 – 0.00 0.00 90.29 1.84
PPL-CJUL PPL-CJUL 0 87.68 – 0.00 0.00 89.50 1.82
PPL-CSEP PPL-CSEP 0 89.21 – 0.00 0.00 91.07 1.86
PPL-JUL PPL-JUL 467 87.77 88.9 89.99 88.66 89.39 1.62
PSMC-JUL PSMC-JUL 101 357.86 358.5 363.00 356.16 357.56 -0.30
PSO-CAUG PSO-CAUG 0 228.42 – 0.00 0.00 229.39 0.97
PSO-CJUL PSO-CJUL 0 226.44 – 0.00 0.00 227.40 0.96
PSO-CSEP PSO-CSEP 0 230.40 – 0.00 0.00 231.39 0.99
PSO-JUL PSO-JUL 356 226.93 227.8 228.60 226.99 227.15 0.22
PTC-CAUG PTC-CAUG 0 12.06 – 0.00 0.00 12.27 0.21
PTC-CJUL PTC-CJUL 0 11.96 – 0.00 0.00 12.17 0.21
PTC-CSEP PTC-CSEP 0 12.16 – 0.00 0.00 12.38 0.22
PTC-JUL PTC-JUL 2598 11.95 12.05 12.36 12.05 12.11 0.16
SAZEW-JUL SAZEW-JUL 42 170.59 172 172.50 169.89 170.23 -0.36
SEARL-JUL SEARL-JUL 76 245.27 247.4 247.50 245.70 246.50 1.23
SNGP-CAUG SNGP-CAUG 0 49.48 – 0.00 0.00 49.16 -0.32
SNGP-CJUL SNGP-CJUL 0 49.05 – 0.00 0.00 48.74 -0.31
SNGP-CSEP SNGP-CSEP 0 49.91 – 0.00 0.00 49.59 -0.32
SNGP-JUL SNGP-JUL 1473 49.13 49.83 50.00 48.58 48.68 -0.45
SSGC-JUL SSGC-JUL 5 13.57 13.65 13.75 13.65 13.75 0.18
STCL-JUL STCL-JUL 42 33.34 34.19 35.64 32.57 33.86 0.52
STPL-JUL STPL-JUL 3544 19.36 19.4 19.40 18.77 18.93 -0.43
TGL-JUL TGL-JUL 147 107.72 109.7 110.85 107.31 109.58 1.86
TREET-CAUG TREET-CAUG 0 50.41 – 0.00 0.00 54.14 3.73
TREET-CJUL TREET-CJUL 0 49.97 – 0.00 0.00 53.67 3.70
TREET-CSEP TREET-CSEP 0 50.85 – 0.00 0.00 54.61 3.76
TREET-JUL TREET-JUL 15731 50.10 50.7 53.85 50.60 53.85 3.75
TRG-CAUG TRG-CAUG 0 169.42 – 0.00 0.00 168.64 -0.78
TRG-CJUL TRG-CJUL 0 167.96 – 0.00 0.00 167.17 -0.79
TRG-CSEP TRG-CSEP 0 170.89 – 0.00 0.00 170.10 -0.79
TRG-JUL TRG-JUL 16856 168.37 169.5 171.00 166.00 167.18 -1.19
UBL-CAUG UBL-CAUG 0 124.47 – 0.00 0.00 124.76 0.29
UBL-CJUL UBL-CJUL 0 123.39 – 0.00 0.00 123.67 0.28
UBL-CSEP UBL-CSEP 0 125.55 – 0.00 0.00 125.84 0.29
UBL-JUL UBL-JUL 0 123.50 – 0.00 0.00 123.71 0.21
UNITY-CAUG UNITY-CAUG 0 45.35 – 0.00 0.00 46.57 1.22
UNITY-CJUL UNITY-CJUL 0 44.96 – 0.00 0.00 46.16 1.20
UNITY-CSEP UNITY-CSEP 0 45.74 – 0.00 0.00 46.97 1.23
UNITY-JUL UNITY-JUL 10350 45.11 45.01 46.40 45.01 46.09 0.98
WAVES-CAUG WAVES-CAUG 0 27.77 – 0.00 0.00 27.30 -0.47
WAVES-CJUL WAVES-CJUL 0 27.53 – 0.00 0.00 27.07 -0.46
WAVES-CSEP WAVES-CSEP 0 28.01 – 0.00 0.00 27.54 -0.47
WAVES-JUL WAVES-JUL 9882 27.57 27.8 27.99 27.00 27.09 -0.48
For more information, contact:
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