Karachi, July 13, 2021 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AKBL-JUL AKBL-JUL 1 21.26 21.68 21.68 21.68 21.68 0.42
ANL-CAUG ANL-CAUG 0 32.69 – 0.00 0.00 32.10 -0.59
ANL-CJUL ANL-CJUL 0 32.40 – 0.00 0.00 31.82 -0.58
ANL-CSEP ANL-CSEP 0 32.97 – 0.00 0.00 32.38 -0.59
ANL-JUL ANL-JUL 719 32.42 32.11 32.45 31.68 31.81 -0.61
ASC-CAUG ASC-CUAG 0 19.03 – 0.00 0.00 20.14 1.11
ASC-CJUL ASC-CJUL 0 18.86 – 0.00 0.00 19.96 1.10
ASC-CSEP ASC-CSEP 0 19.19 – 0.00 0.00 20.31 1.12
ASC-JUL ASC-JUL 5381 18.85 19 20.24 18.92 19.95 1.10
ASL-JUL ASL-JUL 392 23.78 23.73 24.00 23.35 23.39 -0.39
ASTL-JUL ASTL-JUL 16 43.42 43.52 43.90 43.52 43.65 0.23
ATRL-JUL ATRL-JUL 662 247.62 247.41 249.90 246.56 247.30 -0.32
AVN-JUL AVN-JUL 1845 92.98 92.6 95.75 92.50 93.90 0.92
BAFL-CAUG BAFL-CAUG 0 32.44 – 0.00 0.00 32.42 -0.02
BAFL-CJUL BAFL-CJUL 0 32.16 – 0.00 0.00 32.14 -0.02
BAFL-CSEP BAFL-CSEP 0 32.73 – 0.00 0.00 32.71 -0.02
BAFL-JUL BAFL-JUL 3 31.97 32.15 32.15 32.15 32.15 0.18
BAHL-JUL BAHL-JUL 0 68.80 – 0.00 0.00 70.28 1.48
BIPL-JUL BIPL-JUL 0 10.57 – 0.00 0.00 10.48 -0.09
BOP-CAUG BOP-CAUG 0 8.52 – 0.00 0.00 8.42 -0.10
BOP-CJUL BOP-CJUL 0 8.45 – 0.00 0.00 8.35 -0.10
BOP-CSEP BOP-CSEP 0 8.60 – 0.00 0.00 8.49 -0.11
BOP-JUL BOP-JUL 20 8.42 8.54 8.54 8.33 8.34 -0.08
BYCO-JUL BYCO-JUL 6008 10.77 10.76 10.82 10.60 10.66 -0.11
CHCC-JUL CHCC-JUL 26 173.08 172.8 173.60 171.85 172.31 -0.77
DGKC-CAUG DGKC-CAUG 0 116.57 – 0.00 0.00 116.77 0.20
DGKC-CJUL DGKC-CJUL 0 115.56 – 0.00 0.00 115.75 0.19
DGKC-CSEP DGKC-CSEP 0 117.59 – 0.00 0.00 117.79 0.20
DGKC-JUL DGKC-JUL 711 115.33 115.25 116.38 115.25 115.60 0.27
EFERT-CAUG EFERT-CAUG 0 74.47 – 0.00 0.00 74.65 0.18
EFERT-CJUL EFERT-CJUL 0 73.82 – 0.00 0.00 74.00 0.18
EFERT-CSEP EFERT-CSEP 0 75.12 – 0.00 0.00 75.30 0.18
EFERT-JUL EFERT-JUL 22 73.20 74.2 74.20 73.90 73.90 0.70
ENGRO-JUL ENGRO-JUL 2 296.01 297.01 297.01 297.00 297.01 1.00
EPCL-CAUG EPCL-CAUG 0 49.98 – 0.00 0.00 49.84 -0.14
EPCL-CJUL EPCL-CJUL 0 49.55 – 0.00 0.00 49.41 -0.14
EPCL-CSEP EPCL-CSEP 0 50.42 – 0.00 0.00 50.28 -0.14
EPCL-JUL EPCL-JUL 55 49.79 49 49.80 49.00 49.56 -0.23
FABL-JUL FABL-JUL 0 17.36 – 0.00 0.00 17.86 0.50
FCCL-CAUG FCCL-CAUG 0 23.34 – 0.00 0.00 23.34 0.00
FCCL-CJUL FCCL-CJUL 0 23.14 – 0.00 0.00 23.14 0.00
FCCL-CSEP FCCL-CSEP 0 23.54 – 0.00 0.00 23.55 0.01
FCCL-JUL FCCL-JUL 335 23.17 23.13 23.30 23.03 23.09 -0.08
FFBL-CAUG FFBL-CAUG 0 27.76 – 0.00 0.00 27.95 0.19
FFBL-CJUL FFBL-CJUL 0 27.51 – 0.00 0.00 27.71 0.20
FFBL-CSEP FFBL-CSEP 0 28.00 – 0.00 0.00 28.19 0.19
FFBL-JUL FFBL-JUL 2659 27.36 27.65 28.07 27.50 27.61 0.25
FFC-JUL FFC-JUL 0 107.83 – 0.00 0.00 108.22 0.39
GATM-CAUG GATM-CAUG 0 49.75 – 0.00 0.00 50.47 0.72
GATM-CJUL GATM-CJUL 0 49.31 – 0.00 0.00 50.03 0.72
GATM-CSEP GATM-CSEP 0 50.18 – 0.00 0.00 50.91 0.73
GATM-JUL GATM-JUL 308 49.14 49.67 50.60 49.67 49.88 0.74
GGL-CSEP GGL-CSEP 0 49.96 – 0.00 0.00 50.76 0.80
GGL-JUL GGL-JUL 8361 48.92 49 49.96 48.68 49.80 0.88
GHNI-JUL GHNI-JUL 896 307.75 306 315.90 306.00 309.06 1.31
GHNL-JUL GHNL-JUL 1526 121.79 122 127.88 121.99 124.12 2.33
HASCOL-CAUG HASCOL-CAUG 0 7.95 – 0.00 0.00 7.77 -0.18
HASCOL-CJUL HASCOL-CJUL 0 7.88 – 0.00 0.00 7.70 -0.18
HASCOL-CSEP HASCOL-CSEP 0 8.02 – 0.00 0.00 7.84 -0.18
HASCOL-JUL HASCOL-JUL 5124 7.88 7.94 8.00 7.65 7.70 -0.18
HBL-CAUG HBL-CAUG 0 130.94 – 0.00 0.00 130.84 -0.10
HBL-CJUL HBL-CJUL 0 129.80 – 0.00 0.00 129.70 -0.10
HBL-CSEP HBL-CSEP 0 132.08 – 0.00 0.00 131.98 -0.10
HBL-JUL HBL-JUL 15 129.00 129.01 129.10 128.00 128.80 -0.20
HUBC-CAUG HUBC-CAUG 0 79.74 – 0.00 0.00 79.66 -0.08
HUBC-CJUL HUBC-CJUL 0 79.04 – 0.00 0.00 78.97 -0.07
HUBC-CSEP HUBC-CSEP 0 80.43 – 0.00 0.00 80.35 -0.08
HUBC-JUL HUBC-JUL 211 78.92 79 79.15 78.63 78.74 -0.18
HUMNL-CSEP HUMNL-CSEP 0 7.97 – 0.00 0.00 7.87 -0.10
HUMNL-JUL HUMNL-JUL 6944 7.82 7.87 7.93 7.68 7.72 -0.10
INIL-CAUG INIL-CAUG 0 210.92 – 0.00 0.00 210.14 -0.78
INIL-CJUL INIL-CJUL 0 209.09 – 0.00 0.00 208.31 -0.78
INIL-CSEP INIL-CSEP 0 212.76 – 0.00 0.00 211.97 -0.79
INIL-JUL INIL-JUL 77 208.60 208.42 210.00 208.00 208.32 -0.28
ISL-CAUG ISL-CAUG 0 90.56 – 0.00 0.00 90.72 0.16
ISL-CJUL ISL-CJUL 0 89.78 – 0.00 0.00 89.93 0.15
ISL-CSEP ISL-CSEP 0 91.35 – 0.00 0.00 91.51 0.16
ISL-JUL ISL-JUL 165 89.82 90 90.70 89.70 89.94 0.12
KAPCO-CAUG KAPCO-CAUG 0 41.42 – 0.00 0.00 40.60 -0.82
KAPCO-CJUL KAPCO-CJUL 0 41.05 – 0.00 0.00 40.25 -0.80
KAPCO-CSEP KAPCO-CSEP 0 41.78 – 0.00 0.00 40.95 -0.83
KAPCO-JUL KAPCO-JUL 508 40.72 40.25 40.60 40.00 40.04 -0.68
KEL-CAUG KEL-CAUG 0 3.97 – 0.00 0.00 3.96 -0.01
KEL-CJUL KEL-CJUL 0 3.93 – 0.00 0.00 3.92 -0.01
KEL-CSEP KEL-CSEP 0 4.00 – 0.00 0.00 3.99 -0.01
KEL-JUL KEL-JUL 139 3.93 3.93 3.95 3.92 3.93 0.00
LOTCHEM-CAUG LOTCHEM-CAUG 0 15.74 – 0.00 0.00 15.75 0.01
LOTCHEM-CJUL LOTCHEM-CJUL 0 15.60 – 0.00 0.00 15.61 0.01
LOTCHEM-CSEP LOTCHEM-CSEP 0 15.88 – 0.00 0.00 15.88 0.00
LOTCHEM-JUL LOTCHEM-JUL 96 15.65 15.65 15.70 15.53 15.60 -0.05
LUCK-JUL LUCK-JUL 72 885.41 885.71 890.00 876.56 885.43 0.02
MCB-JUL MCB-JUL 1 159.40 159 159.00 159.00 159.00 -0.40
MEBL-JUL MEBL-JUL 0 121.76 – 0.00 0.00 122.60 0.84
MLCF-CAUG MLCF-CAUG 0 46.69 – 0.00 0.00 46.57 -0.12
MLCF-CJUL MLCF-CJUL 0 46.29 – 0.00 0.00 46.16 -0.13
MLCF-CSEP MLCF-CSEP 0 47.10 – 0.00 0.00 46.97 -0.13
MLCF-JUL MLCF-JUL 1237 46.11 46.15 46.65 46.08 46.14 0.03
MUGHAL-CAUG MUGHAL-CAUG 0 103.63 – 0.00 0.00 102.92 -0.71
MUGHAL-CJUL MUGHAL-CJUL 0 102.73 – 0.00 0.00 102.03 -0.70
MUGHAL-CSEP MUGHAL-CSEP 0 104.54 – 0.00 0.00 103.82 -0.72
MUGHAL-JUL MUGHAL-JUL 34 102.47 103 103.20 101.47 101.73 -0.74
NBP-CAUG NBP-CAUG 0 35.81 – 0.00 0.00 35.76 -0.05
NBP-CJUL NBP-CJUL 0 35.50 – 0.00 0.00 35.45 -0.05
NBP-CSEP NBP-CSEP 0 36.13 – 0.00 0.00 36.07 -0.06
NBP-JUL NBP-JUL 1 35.51 35.5 35.50 35.50 35.50 -0.01
NCL-CAUG NCL-CAUG 0 52.08 – 0.00 0.00 51.56 -0.52
NCL-CJUL NCL-CJUL 0 51.63 – 0.00 0.00 51.11 -0.52
NCL-CSEP NCL-CSEP 0 52.53 – 0.00 0.00 52.01 -0.52
NCL-JUL NCL-JUL 832 51.79 51.25 51.83 51.00 51.39 -0.40
NETSOL-JUL NETSOL-JUL 8661 165.52 165.55 77.93 165.35 177.50 11.98
NML-CAUG NML-CAUG 0 95.98 – 0.00 0.00 96.21 0.23
NML-CJUL NML-CJUL 0 95.15 – 0.00 0.00 95.37 0.22
NML-CSEP NML-CSEP 0 96.82 – 0.00 0.00 97.04 0.22
NML-JUL NML-JUL 125 95.07 95 95.70 94.87 95.13 0.06
NRL-JUL NRL-JUL 560 459.66 459.99 466.00 456.96 460.04 0.38
NRSL-JUL NRSL-JUL 1329 18.90 19.14 19.55 18.90 19.01 0.11
OGDC-CAUG OGDC-CAUG 0 96.08 – 0.00 0.00 95.61 -0.47
OGDC-CJUL OGDC-CJUL 0 95.25 – 0.00 0.00 94.78 -0.47
OGDC-CSEP OGDC-CSEP 0 96.92 – 0.00 0.00 96.44 -0.48
OGDC-JUL OGDC-JUL 211 95.06 94.96 95.00 94.60 94.73 -0.33
PAEL-CAUG PAEL-CAUG 0 34.82 – 0.00 0.00 35.00 0.18
PAEL-CJUL PAEL-CJUL 0 34.52 – 0.00 0.00 34.70 0.18
PAEL-CSEP PAEL-CSEP 0 35.12 – 0.00 0.00 35.31 0.19
PAEL-JUL PAEL-JUL 320 34.43 34.5 34.70 34.50 34.62 0.19
PIBTL-JUL PIBTL-JUL 807 11.06 11.19 11.37 11.10 11.23 0.17
PIOC-CAUG PIOC-CAUG 0 127.38 – 0.00 0.00 127.85 0.47
PIOC-CJUL PIOC-CJUL 0 126.27 – 0.00 0.00 126.74 0.47
PIOC-CSEP PIOC-CSEP 0 128.49 – 0.00 0.00 128.96 0.47
PIOC-JUL PIOC-JUL 107 125.92 126.3 127.00 125.50 126.62 0.70
POWER-JUL POWER-JUL 81 9.61 9.54 9.59 9.44 9.51 -0.10
PPL-CAUG PPL-CAUG 0 87.30 – 0.00 0.00 86.64 -0.66
PPL-CJUL PPL-CJUL 0 86.54 – 0.00 0.00 85.89 -0.65
PPL-CSEP PPL-CSEP 0 88.06 – 0.00 0.00 87.39 -0.67
PPL-JUL PPL-JUL 170 86.36 86.89 86.89 85.61 85.76 -0.60
PSMC-JUL PSMC-JUL 71 352.56 355.5 356.00 349.90 350.43 -2.13
PSO-CAUG PSO-CAUG 0 229.54 – 0.00 0.00 228.16 -1.38
PSO-CJUL PSO-CJUL 0 227.54 – 0.00 0.00 226.17 -1.37
PSO-CSEP PSO-CSEP 0 231.53 – 0.00 0.00 230.14 -1.39
PSO-JUL PSO-JUL 167 227.06 226.25 227.00 225.01 225.32 -1.74
PTC-CAUG PTC-CAUG 0 11.67 – 0.00 0.00 11.78 0.11
PTC-CJUL PTC-CJUL 0 11.57 – 0.00 0.00 11.68 0.11
PTC-CSEP PTC-CSEP 0 11.77 – 0.00 0.00 11.88 0.11
PTC-JUL PTC-JUL 580 11.55 11.75 11.80 11.60 11.69 0.14
SAZEW-JUL SAZEW-JUL 165 176.65 177.6 178.50 173.25 174.81 -1.84
SEARL-JUL SEARL-JUL 25 239.50 238.25 240.43 238.25 239.03 -0.47
SNGP-CAUG SNGP-CAUG 0 49.65 – 0.00 0.00 49.27 -0.38
SNGP-CJUL SNGP-CJUL 0 49.21 – 0.00 0.00 48.84 -0.37
SNGP-CSEP SNGP-CSEP 0 50.08 – 0.00 0.00 49.69 -0.39
SNGP-JUL SNGP-JUL 3235 48.82 49 49.00 48.40 48.51 -0.31
SNGP-JULB SNGP-JULB 1337000 45.25 45.35 45.35 44.01 44.87 -0.38
SSGC-JUL SSGC-JUL 86 13.37 13.59 13.59 13.40 13.42 0.05
STCL-JUL STCL-JUL 191 31.85 31.53 32.58 31.50 32.39 0.54
STPL-JUL STPL-JUL 6280 17.10 17.25 18.15 17.25 17.92 0.82
TGL-JUL TGL-JUL 84 105.00 106.77 107.81 105.01 105.45 0.45
TREET-CAUG TREET-CAUG 0 61.78 – 0.00 0.00 62.47 0.69
TREET-CJUL TREET-CJUL 0 61.25 – 0.00 0.00 61.93 0.68
TREET-CSEP TREET-CSEP 0 62.32 – 0.00 0.00 63.02 0.70
TREET-JUL TREET-JUL 34637 60.86 60 62.39 59.45 61.81 0.95
TRG-CAUG TRG-CAUG 0 171.73 – 0.00 0.00 173.18 1.45
TRG-CJUL TRG-CJUL 0 170.23 – 0.00 0.00 171.67 1.44
TRG-CSEP TRG-CSEP 0 173.23 – 0.00 0.00 174.69 1.46
TRG-JUL TRG-JUL 17189 170.05 170.2 173.89 170.01 171.75 1.70
UBL-CAUG UBL-CAUG 0 125.76 – 0.00 0.00 125.83 0.07
UBL-CJUL UBL-CJUL 0 124.66 – 0.00 0.00 124.73 0.07
UBL-CSEP UBL-CSEP 0 126.85 – 0.00 0.00 126.93 0.08
UBL-JUL UBL-JUL 0 124.03 – 0.00 0.00 124.77 0.74
UNITY-CAUG UNITY-CAUG 0 44.86 – 0.00 0.00 44.36 -0.50
UNITY-CJUL UNITY-CJUL 0 44.47 – 0.00 0.00 43.98 -0.49
UNITY-CSEP UNITY-CSEP 0 45.25 – 0.00 0.00 44.75 -0.50
UNITY-JUL UNITY-JUL 8225 44.44 44.55 44.95 43.81 43.98 -0.46
WAVES-CAUG WAVES-CAUG 0 25.57 – 0.00 0.00 25.43 -0.14
WAVES-CJUL WAVES-CJUL 0 25.35 – 0.00 0.00 25.21 -0.14
WAVES-CSEP WAVES-CSEP 0 25.80 – 0.00 0.00 25.66 -0.14
WAVES-JUL WAVES-JUL 1374 25.28 25.49 25.64 25.05 25.20 -0.08
For more information, contact:
Head Office,
Pakistan Stock Exchange Limited
Stock Exchange Building, Stock Exchange Road,
Karachi-74000, Pakistan
Tel: +92-21-111-001122
Fax: +92-21-3241-0825, +92-21-3241-5136
Email: info@psx.com.pk
Website: https://www.psx.com.pk/