Karachi, July 06, 2021 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AKBL-JUL AKBL-JUL 34 22.24 22 22.00 20.99 21.52 -0.72
ANL-CAUG ANL-CAUG 0 34.32 – 0.00 0.00 33.34 -0.98
ANL-CJUL ANL-CJUL 0 34.03 – 0.00 0.00 33.05 -0.98
ANL-CSEP ANL-CSEP 0 34.62 – 0.00 0.00 33.63 -0.99
ANL-JUL ANL-JUL 14007 33.97 34.48 34.48 32.05 32.75 -1.22
ASC-CAUG ASC-CUAG 0 19.45 – 0.00 0.00 18.65 -0.80
ASC-CJUL ASC-CJUL 0 19.28 – 0.00 0.00 18.48 -0.80
ASC-CSEP ASC-CSEP 0 19.61 – 0.00 0.00 18.81 -0.80
ASC-JUL ASC-JUL 1295 19.27 19 19.20 18.35 18.48 -0.79
ASL-JUL ASL-JUL 689 24.66 24.66 24.68 23.90 24.04 -0.62
ASTL-JUL ASTL-JUL 151 44.20 44.07 44.50 43.81 43.84 -0.36
ATRL-JUL ATRL-JUL 3422 255.57 256.55 256.65 241.35 245.05 -10.52
AVN-JUL AVN-JUL 946 94.01 94 94.21 90.25 91.78 -2.23
BAFL-CAUG BAFL-CAUG 0 32.54 – 0.00 0.00 32.12 -0.42
BAFL-CJUL BAFL-CJUL 0 32.26 – 0.00 0.00 31.84 -0.42
BAFL-CSEP BAFL-CSEP 0 32.83 – 0.00 0.00 32.40 -0.43
BAFL-JUL BAFL-JUL 55 31.93 32.5 32.50 32.00 32.00 0.07
BAHL-JUL BAHL-JUL 9 70.85 70.5 70.50 70.00 70.00 -0.85
BIPL-JUL BIPL-JUL 0 10.89 – 0.00 0.00 10.76 -0.13
BOP-CAUG BOP-CAUG 0 8.52 – 0.00 0.00 8.45 -0.07
BOP-CJUL BOP-CJUL 0 8.45 – 0.00 0.00 8.38 -0.07
BOP-CSEP BOP-CSEP 0 8.60 – 0.00 0.00 8.52 -0.08
BOP-JUL BOP-JUL 175 8.41 8.55 8.55 8.32 8.37 -0.04
BYCO-JUL BYCO-JUL 22256 10.98 11 11.33 10.75 10.88 -0.10
CHCC-JUL CHCC-JUL 135 172.42 173.02 174.71 170.01 170.73 -1.69
DGKC-CAUG DGKC-CAUG 0 117.39 – 0.00 0.00 118.16 0.77
DGKC-CJUL DGKC-CJUL 0 116.37 – 0.00 0.00 117.14 0.77
DGKC-CSEP DGKC-CSEP 0 118.40 – 0.00 0.00 119.19 0.79
DGKC-JUL DGKC-JUL 3272 116.13 116.75 118.75 115.16 117.01 0.88
EFERT-CAUG EFERT-CAUG 0 72.85 – 0.00 0.00 73.15 0.30
EFERT-CJUL EFERT-CJUL 0 72.22 – 0.00 0.00 72.52 0.30
EFERT-CSEP EFERT-CSEP 0 73.48 – 0.00 0.00 73.79 0.31
EFERT-JUL EFERT-JUL 108 71.85 66.5 72.40 66.50 72.10 0.25
ENGRO-JUL ENGRO-JUL 1 297.02 296.72 296.72 296.72 296.72 -0.30
EPCL-CAUG EPCL-CAUG 0 48.02 – 0.00 0.00 48.03 0.01
EPCL-CJUL EPCL-CJUL 0 47.61 – 0.00 0.00 47.61 0.00
EPCL-CSEP EPCL-CSEP 0 48.44 – 0.00 0.00 48.45 0.01
EPCL-JUL EPCL-JUL 458 47.51 47.45 48.38 47.00 47.29 -0.22
FABL-JUL FABL-JUL 1 17.82 17.5 17.50 17.50 17.50 -0.32
FCCL-CAUG FCCL-CAUG 0 22.97 – 0.00 0.00 23.07 0.10
FCCL-CJUL FCCL-CJUL 0 22.78 – 0.00 0.00 22.87 0.09
FCCL-CSEP FCCL-CSEP 0 23.17 – 0.00 0.00 23.27 0.10
FCCL-JUL FCCL-JUL 306 22.82 22.88 23.19 22.72 22.79 -0.03
FFBL-CAUG FFBL-CAUG 0 26.99 – 0.00 0.00 28.39 1.40
FFBL-CJUL FFBL-CJUL 0 26.76 – 0.00 0.00 28.14 1.38
FFBL-CSEP FFBL-CSEP 0 27.23 – 0.00 0.00 28.63 1.40
FFBL-JUL FFBL-JUL 5310 26.63 26.88 28.10 26.72 27.78 1.15
FFC-JUL FFC-JUL 0 107.00 – 0.00 0.00 107.15 0.15
GATM-CAUG GATM-CAUG 0 51.89 – 0.00 0.00 50.46 -1.43
GATM-CJUL GATM-CJUL 0 51.44 – 0.00 0.00 50.02 -1.42
GATM-CSEP GATM-CSEP 0 52.34 – 0.00 0.00 50.90 -1.44
GATM-JUL GATM-JUL 330 51.40 51.19 51.19 49.50 49.78 -1.62
GGL-CSEP GGL-CSEP 0 49.90 – 0.00 0.00 49.88 -0.02
GGL-JUL GGL-JUL 18269 48.91 49.55 50.41 47.90 48.68 -0.23
GHNI-JUL GHNI-JUL 1975 312.06 320 322.60 298.25 302.88 -9.18
GHNL-JUL GHNL-JUL 2447 122.39 123.8 125.00 114.11 115.31 -7.08
HASCOL-CAUG HASCOL-CAUG 0 7.40 – 0.00 0.00 8.20 0.80
HASCOL-CJUL HASCOL-CJUL 0 7.34 – 0.00 0.00 8.13 0.79
HASCOL-CSEP HASCOL-CSEP 0 7.47 – 0.00 0.00 8.28 0.81
HASCOL-JUL HASCOL-JUL 32444 7.37 7.3 8.37 7.21 8.17 0.80
HBL-CAUG HBL-CAUG 0 124.70 – 0.00 0.00 127.60 2.90
HBL-CJUL HBL-CJUL 0 123.62 – 0.00 0.00 126.49 2.87
HBL-CSEP HBL-CSEP 0 125.78 – 0.00 0.00 128.71 2.93
HBL-JUL HBL-JUL 221 123.19 123.25 126.00 123.25 125.12 1.93
HUBC-CAUG HUBC-CAUG 0 81.85 – 0.00 0.00 79.71 -2.14
HUBC-CJUL HUBC-CJUL 0 81.14 – 0.00 0.00 79.02 -2.12
HUBC-CSEP HUBC-CSEP 0 82.56 – 0.00 0.00 80.40 -2.16
HUBC-JUL HUBC-JUL 1117 80.93 81 82.00 78.30 78.93 -2.00
HUMNL-CSEP HUMNL-CSEP 0 8.26 – 0.00 0.00 8.05 -0.21
HUMNL-JUL HUMNL-JUL 6573 8.10 8.12 8.25 7.80 7.89 -0.21
INIL-CAUG INIL-CAUG 0 217.22 – 0.00 0.00 213.39 -3.83
INIL-CJUL INIL-CJUL 0 215.33 – 0.00 0.00 211.53 -3.80
INIL-CSEP INIL-CSEP 0 219.10 – 0.00 0.00 215.24 -3.86
INIL-JUL INIL-JUL 69 214.71 214.55 214.70 211.00 211.36 -3.35
ISL-CAUG ISL-CAUG 0 93.43 – 0.00 0.00 93.00 -0.43
ISL-CJUL ISL-CJUL 0 92.62 – 0.00 0.00 92.19 -0.43
ISL-CSEP ISL-CSEP 0 94.25 – 0.00 0.00 93.81 -0.44
ISL-JUL ISL-JUL 228 92.50 92.8 93.01 91.55 91.84 -0.66
KAPCO-CAUG KAPCO-CAUG 0 46.81 – 0.00 0.00 46.42 -0.39
KAPCO-CJUL KAPCO-CJUL 0 46.41 – 0.00 0.00 46.02 -0.39
KAPCO-CSEP KAPCO-CSEP 0 47.22 – 0.00 0.00 46.83 -0.39
KAPCO-JUL KAPCO-JUL 334 41.07 41.01 41.15 40.60 40.71 -0.36
KEL-CAUG KEL-CAUG 0 4.08 – 0.00 0.00 4.05 -0.03
KEL-CJUL KEL-CJUL 0 4.04 – 0.00 0.00 4.01 -0.03
KEL-CSEP KEL-CSEP 0 4.11 – 0.00 0.00 4.08 -0.03
KEL-JUL KEL-JUL 3213 4.05 4.1 4.13 4.00 4.00 -0.05
LOTCHEM-CAUG LOTCHEM-CAUG 0 16.07 – 0.00 0.00 15.88 -0.19
LOTCHEM-CJUL LOTCHEM-CJUL 0 15.93 – 0.00 0.00 15.74 -0.19
LOTCHEM-CSEP LOTCHEM-CSEP 0 16.21 – 0.00 0.00 16.02 -0.19
LOTCHEM-JUL LOTCHEM-JUL 56 15.90 15.79 15.80 15.75 15.75 -0.15
LUCK-JUL LUCK-JUL 110 885.60 888.99 900.00 880.01 882.40 -3.20
MCB-JUL MCB-JUL 5 159.03 158 158.50 158.00 158.50 -0.53
MEBL-JUL MEBL-JUL 0 117.97 – 0.00 0.00 119.27 1.30
MLCF-CAUG MLCF-CAUG 0 46.45 – 0.00 0.00 46.35 -0.10
MLCF-CJUL MLCF-CJUL 0 46.04 – 0.00 0.00 45.95 -0.09
MLCF-CSEP MLCF-CSEP 0 46.85 – 0.00 0.00 46.75 -0.10
MLCF-JUL MLCF-JUL 2434 46.01 46.01 46.80 45.40 45.86 -0.15
MUGHAL-CAUG MUGHAL-CAUG 0 104.56 – 0.00 0.00 102.80 -1.76
MUGHAL-CJUL MUGHAL-CJUL 0 103.65 – 0.00 0.00 101.91 -1.74
MUGHAL-CSEP MUGHAL-CSEP 0 105.47 – 0.00 0.00 103.69 -1.78
MUGHAL-JUL MUGHAL-JUL 328 104.98 103.91 103.91 101.50 101.70 -3.28
NBP-CAUG NBP-CAUG 0 36.64 – 0.00 0.00 36.51 -0.13
NBP-CJUL NBP-CJUL 0 36.33 – 0.00 0.00 36.19 -0.14
NBP-CSEP NBP-CSEP 0 36.96 – 0.00 0.00 36.83 -0.13
NBP-JUL NBP-JUL 28 36.00 35.6 36.19 35.60 36.19 0.19
NCL-CAUG NCL-CAUG 0 51.97 – 0.00 0.00 51.84 -0.13
NCL-CJUL NCL-CJUL 0 51.52 – 0.00 0.00 51.39 -0.13
NCL-CSEP NCL-CSEP 0 52.42 – 0.00 0.00 52.29 -0.13
NCL-JUL NCL-JUL 639 51.67 51.35 51.85 51.00 51.40 -0.27
NETSOL-JUL NETSOL-JUL 1803 170.99 171 172.49 161.61 165.06 -5.93
NML-CAUG NML-CAUG 0 98.95 – 0.00 0.00 96.66 -2.29
NML-CJUL NML-CJUL 0 98.09 – 0.00 0.00 95.82 -2.27
NML-CSEP NML-CSEP 0 99.81 – 0.00 0.00 97.50 -2.31
NML-JUL NML-JUL 547 98.10 99.49 99.49 94.68 95.70 -2.40
NRL-JUL NRL-JUL 2689 514.49 514.99 518.80 475.91 480.07 -34.42
NRSL-JUL NRSL-JUL 631 19.16 19.25 19.40 18.51 18.59 -0.57
OGDC-CAUG OGDC-CAUG 0 97.29 – 0.00 0.00 96.88 -0.41
OGDC-CJUL OGDC-CJUL 0 96.44 – 0.00 0.00 96.04 -0.40
OGDC-CSEP OGDC-CSEP 0 98.13 – 0.00 0.00 97.72 -0.41
OGDC-JUL OGDC-JUL 649 96.31 97.05 97.40 95.40 95.80 -0.51
PAEL-CAUG PAEL-CAUG 0 35.98 – 0.00 0.00 35.42 -0.56
PAEL-CJUL PAEL-CJUL 0 35.67 – 0.00 0.00 35.11 -0.56
PAEL-CSEP PAEL-CSEP 0 36.29 – 0.00 0.00 35.73 -0.56
PAEL-JUL PAEL-JUL 1424 35.61 35.8 35.85 34.92 34.98 -0.63
PIBTL-JUL PIBTL-JUL 537 11.34 11.4 11.45 11.26 11.30 -0.04
PIOC-CAUG PIOC-CAUG 0 129.41 – 0.00 0.00 129.48 0.07
PIOC-CJUL PIOC-CJUL 0 128.28 – 0.00 0.00 128.35 0.07
PIOC-CSEP PIOC-CSEP 0 130.53 – 0.00 0.00 130.60 0.07
PIOC-JUL PIOC-JUL 266 128.07 128.8 131.50 127.00 128.31 0.24
POWER-JUL POWER-JUL 1603 9.57 9.7 9.89 9.58 9.66 0.09
PPL-CAUG PPL-CAUG 0 88.35 – 0.00 0.00 87.78 -0.57
PPL-CJUL PPL-CJUL 0 87.58 – 0.00 0.00 87.02 -0.56
PPL-CSEP PPL-CSEP 0 89.12 – 0.00 0.00 88.55 -0.57
PPL-JUL PPL-JUL 159 87.34 87 87.82 83.87 86.82 -0.52
PSMC-JUL PSMC-JUL 154 350.53 350 352.00 342.50 345.22 -5.31
PSO-CAUG PSO-CAUG 0 226.96 – 0.00 0.00 229.92 2.96
PSO-CJUL PSO-CJUL 0 224.99 – 0.00 0.00 227.92 2.93
PSO-CSEP PSO-CSEP 0 228.93 – 0.00 0.00 231.92 2.99
PSO-JUL PSO-JUL 1587 224.51 225.35 228.80 225.35 226.80 2.29
PTC-CAUG PTC-CAUG 0 12.06 – 0.00 0.00 11.89 -0.17
PTC-CJUL PTC-CJUL 0 11.96 – 0.00 0.00 11.78 -0.18
PTC-CSEP PTC-CSEP 0 12.17 – 0.00 0.00 11.99 -0.18
PTC-JUL PTC-JUL 413 11.95 11.75 12.07 11.70 11.70 -0.25
SAZEW-JUL SAZEW-JUL 531 175.50 176.5 179.99 173.99 175.36 -0.14
SEARL-JUL SEARL-JUL 78 243.13 244.5 244.87 241.15 242.02 -1.11
SNGP-CAUG SNGP-CAUG 0 50.59 – 0.00 0.00 48.53 -2.06
SNGP-CJUL SNGP-CJUL 0 50.15 – 0.00 0.00 48.11 -2.04
SNGP-CSEP SNGP-CSEP 0 51.03 – 0.00 0.00 48.95 -2.08
SNGP-JUL SNGP-JUL 2915 49.99 50 50.20 47.45 48.25 -1.74
SSGC-JUL SSGC-JUL 103 13.89 13.9 14.04 13.65 13.80 -0.09
STCL-JUL STCL-JUL 53 34.63 34.4 34.50 32.85 33.29 -1.34
STPL-JUL STPL-JUL 3770 17.82 17.8 18.10 17.16 17.28 -0.54
TGL-JUL TGL-JUL 150 105.57 105.51 106.95 103.15 103.43 -2.14
TREET-CAUG TREET-CAUG 0 54.62 – 0.00 0.00 53.90 -0.72
TREET-CJUL TREET-CJUL 0 54.15 – 0.00 0.00 53.43 -0.72
TREET-CSEP TREET-CSEP 0 55.10 – 0.00 0.00 54.36 -0.74
TREET-JUL TREET-JUL 18137 54.07 54.07 56.09 52.80 53.21 -0.86
TRG-CAUG TRG-CAUG 0 168.39 – 0.00 0.00 165.54 -2.85
TRG-CJUL TRG-CJUL 0 166.93 – 0.00 0.00 164.10 -2.83
TRG-CSEP TRG-CSEP 0 169.85 – 0.00 0.00 166.98 -2.87
TRG-JUL TRG-JUL 8076 166.43 168 168.74 162.10 163.58 -2.85
UBL-CAUG UBL-CAUG 0 125.82 – 0.00 0.00 125.76 -0.06
UBL-CJUL UBL-CJUL 0 124.72 – 0.00 0.00 124.67 -0.05
UBL-CSEP UBL-CSEP 0 126.91 – 0.00 0.00 126.85 -0.06
UBL-JUL UBL-JUL 1 124.76 124.5 124.50 124.50 124.50 -0.26
UNITY-CAUG UNITY-CAUG 0 45.36 – 0.00 0.00 44.02 -1.34
UNITY-CJUL UNITY-CJUL 0 44.97 – 0.00 0.00 43.64 -1.33
UNITY-CSEP UNITY-CSEP 0 45.75 – 0.00 0.00 44.41 -1.34
UNITY-JUL UNITY-JUL 12806 44.93 45.1 45.35 43.27 43.54 -1.39
WAVES-CAUG WAVES-CAUG 0 26.49 – 0.00 0.00 25.47 -1.02
WAVES-CJUL WAVES-CJUL 0 26.26 – 0.00 0.00 25.25 -1.01
WAVES-CSEP WAVES-CSEP 0 26.72 – 0.00 0.00 25.69 -1.03
WAVES-JUL WAVES-JUL 4337 26.28 26.3 26.49 24.65 25.18 -1.10
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