Karachi, July 14, 2021 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AKBL-JUL AKBL-JUL 0 21.68 – 0.00 0.00 21.37 -0.31
ANL-CAUG ANL-CAUG 0 32.10 – 0.00 0.00 32.51 0.41
ANL-CJUL ANL-CJUL 0 31.82 – 0.00 0.00 32.23 0.41
ANL-CSEP ANL-CSEP 0 32.38 – 0.00 0.00 32.80 0.42
ANL-JUL ANL-JUL 13178 31.81 31.41 32.80 31.41 32.19 0.38
ASC-CAUG ASC-CUAG 0 20.14 – 0.00 0.00 20.42 0.28
ASC-CJUL ASC-CJUL 0 19.96 – 0.00 0.00 20.24 0.28
ASC-CSEP ASC-CSEP 0 20.31 – 0.00 0.00 20.59 0.28
ASC-JUL ASC-JUL 6992 19.95 20.1 20.45 19.91 20.20 0.25
ASL-JUL ASL-JUL 823 23.39 23.55 23.70 23.10 23.26 -0.13
ASTL-JUL ASTL-JUL 95 43.65 43.8 44.04 43.50 43.52 -0.13
ATRL-JUL ATRL-JUL 710 247.30 248 249.90 244.10 245.91 -1.39
AVN-JUL AVN-JUL 1105 93.90 93.9 95.25 93.50 93.83 -0.07
BAFL-CAUG BAFL-CAUG 0 32.42 – 0.00 0.00 32.42 0.00
BAFL-CJUL BAFL-CJUL 0 32.14 – 0.00 0.00 32.14 0.00
BAFL-CSEP BAFL-CSEP 0 32.71 – 0.00 0.00 32.71 0.00
BAFL-JUL BAFL-JUL 60 32.15 32.12 32.15 32.10 32.15 0.00
BAHL-JUL BAHL-JUL 1 70.28 69.7 69.70 69.70 69.70 -0.58
BIPL-JUL BIPL-JUL 0 10.48 – 0.00 0.00 10.54 0.06
BOP-CAUG BOP-CAUG 0 8.42 – 0.00 0.00 8.47 0.05
BOP-CJUL BOP-CJUL 0 8.35 – 0.00 0.00 8.39 0.04
BOP-CSEP BOP-CSEP 0 8.49 – 0.00 0.00 8.54 0.05
BOP-JUL BOP-JUL 66 8.34 8.5 8.50 8.28 8.37 0.03
BYCO-JUL BYCO-JUL 9295 10.66 10.75 10.86 10.48 10.54 -0.12
CHCC-JUL CHCC-JUL 33 172.31 172.86 173.50 172.00 172.86 0.55
DGKC-CAUG DGKC-CAUG 0 116.77 – 0.00 0.00 116.37 -0.40
DGKC-CJUL DGKC-CJUL 0 115.75 – 0.00 0.00 115.36 -0.39
DGKC-CSEP DGKC-CSEP 0 117.79 – 0.00 0.00 117.38 -0.41
DGKC-JUL DGKC-JUL 770 115.60 116.2 116.70 114.93 115.13 -0.47
EFERT-CAUG EFERT-CAUG 0 74.65 – 0.00 0.00 73.42 -1.23
EFERT-CJUL EFERT-CJUL 0 74.00 – 0.00 0.00 72.78 -1.22
EFERT-CSEP EFERT-CSEP 0 75.30 – 0.00 0.00 74.06 -1.24
EFERT-JUL EFERT-JUL 40 73.90 71.65 72.90 71.60 72.36 -1.54
ENGRO-JUL ENGRO-JUL 2 297.01 297.03 297.03 297.00 297.02 0.01
EPCL-CAUG EPCL-CAUG 0 49.84 – 0.00 0.00 49.82 -0.02
EPCL-CJUL EPCL-CJUL 0 49.41 – 0.00 0.00 49.38 -0.03
EPCL-CSEP EPCL-CSEP 0 50.28 – 0.00 0.00 50.25 -0.03
EPCL-JUL EPCL-JUL 214 49.56 49.1 49.85 49.02 49.32 -0.24
FABL-JUL FABL-JUL 24 17.86 18.03 18.30 18.03 18.25 0.39
FCCL-CAUG FCCL-CAUG 0 23.34 – 0.00 0.00 23.40 0.06
FCCL-CJUL FCCL-CJUL 0 23.14 – 0.00 0.00 23.19 0.05
FCCL-CSEP FCCL-CSEP 0 23.55 – 0.00 0.00 23.60 0.05
FCCL-JUL FCCL-JUL 176 23.09 23.1 23.32 23.10 23.27 0.18
FFBL-CAUG FFBL-CAUG 0 27.95 – 0.00 0.00 28.00 0.05
FFBL-CJUL FFBL-CJUL 0 27.71 – 0.00 0.00 27.76 0.05
FFBL-CSEP FFBL-CSEP 0 28.19 – 0.00 0.00 28.25 0.06
FFBL-JUL FFBL-JUL 1214 27.61 27.8 27.88 27.55 27.62 0.01
FFC-JUL FFC-JUL 0 108.22 – 0.00 0.00 107.71 -0.51
GATM-CAUG GATM-CAUG 0 50.47 – 0.00 0.00 52.81 2.34
GATM-CJUL GATM-CJUL 0 50.03 – 0.00 0.00 52.35 2.32
GATM-CSEP GATM-CSEP 0 50.91 – 0.00 0.00 53.27 2.36
GATM-JUL GATM-JUL 1657 49.88 49.84 53.35 49.84 52.24 2.36
GGL-CSEP GGL-CSEP 0 50.76 – 0.00 0.00 49.88 -0.88
GGL-JUL GGL-JUL 6252 49.80 50.19 50.19 48.67 49.01 -0.79
GHNI-JUL GHNI-JUL 451 309.06 311 312.00 302.01 303.15 -5.91
GHNL-JUL GHNL-JUL 916 124.12 126 126.48 122.00 123.14 -0.98
HASCOL-CAUG HASCOL-CAUG 0 7.77 – 0.00 0.00 7.32 -0.45
HASCOL-CJUL HASCOL-CJUL 0 7.70 – 0.00 0.00 7.26 -0.44
HASCOL-CSEP HASCOL-CSEP 0 7.84 – 0.00 0.00 7.39 -0.45
HASCOL-JUL HASCOL-JUL 7811 7.70 7.51 7.58 7.20 7.25 -0.45
HBL-CAUG HBL-CAUG 0 130.84 – 0.00 0.00 130.76 -0.08
HBL-CJUL HBL-CJUL 0 129.70 – 0.00 0.00 129.62 -0.08
HBL-CSEP HBL-CSEP 0 131.98 – 0.00 0.00 131.90 -0.08
HBL-JUL HBL-JUL 29 128.80 129.1 129.10 12875 129.00 0.20
HUBC-CAUG HUBC-CAUG 0 79.66 – 0.00 0.00 79.80 0.14
HUBC-CJUL HUBC-CJUL 0 78.97 – 0.00 0.00 79.10 0.13
HUBC-CSEP HUBC-CSEP 0 80.35 – 0.00 0.00 80.49 0.14
HUBC-JUL HUBC-JUL 383 78.74 78.98 80.00 78.85 79.05 0.31
HUMNL-CSEP HUMNL-CSEP 0 7.87 – 0.00 0.00 7.68 -0.19
HUMNL-JUL HUMNL-JUL 7264 7.72 7.79 7.79 7.50 7.54 -0.18
INIL-CAUG INIL-CAUG 0 210.14 – 0.00 0.00 210.16 0.02
INIL-CJUL INIL-CJUL 0 208.31 – 0.00 0.00 208.33 0.02
INIL-CSEP INIL-CSEP 0 211.97 – 0.00 0.00 211.99 0.02
INIL-JUL INIL-JUL 15 208.32 211.23 211.23 207.78 208.50 0.18
ISL-CAUG ISL-CAUG 0 90.72 – 0.00 0.00 91.09 0.37
ISL-CJUL ISL-CJUL 0 89.93 – 0.00 0.00 90.30 0.37
ISL-CSEP ISL-CSEP 0 91.51 – 0.00 0.00 91.89 0.38
ISL-JUL ISL-JUL 127 89.94 90.05 90.59 89.76 90.18 0.24
KAPCO-CAUG KAPCO-CAUG 0 40.60 – 0.00 0.00 39.99 -0.61
KAPCO-CJUL KAPCO-CJUL 0 40.25 – 0.00 0.00 39.64 -0.61
KAPCO-CSEP KAPCO-CSEP 0 40.95 – 0.00 0.00 40.34 -0.61
KAPCO-JUL KAPCO-JUL 299 40.04 39.95 39.95 39.50 39.55 -0.49
KEL-CAUG KEL-CAUG 0 3.96 – 0.00 0.00 3.97 0.01
KEL-CJUL KEL-CJUL 0 3.92 – 0.00 0.00 3.93 0.01
KEL-CSEP KEL-CSEP 0 3.99 – 0.00 0.00 4.00 0.01
KEL-JUL KEL-JUL 2694 3.93 3.9 3.98 3.86 3.93 0.00
LOTCHEM-CAUG LOTCHEM-CAUG 0 15.75 – 0.00 0.00 15.92 0.17
LOTCHEM-CJUL LOTCHEM-CJUL 0 15.61 – 0.00 0.00 15.78 0.17
LOTCHEM-CSEP LOTCHEM-CSEP 0 15.88 – 0.00 0.00 16.06 0.18
LOTCHEM-JUL LOTCHEM-JUL 346 15.60 15.65 15.85 15.50 15.77 0.17
LUCK-JUL LUCK-JUL 58 885.43 890 894.50 887.70 889.00 3.57
MCB-JUL MCB-JUL 6 159.00 157.7 157.70 156.00 156.00 -3.00
MEBL-JUL MEBL-JUL 0 122.60 – 0.00 0.00 122.68 0.08
MLCF-CAUG MLCF-CAUG 0 46.57 – 0.00 0.00 46.67 0.10
MLCF-CJUL MLCF-CJUL 0 46.16 – 0.00 0.00 46.27 0.11
MLCF-CSEP MLCF-CSEP 0 46.97 – 0.00 0.00 47.08 0.11
MLCF-JUL MLCF-JUL 864 46.14 46.11 46.30 46.00 46.18 0.04
MUGHAL-CAUG MUGHAL-CAUG 0 102.92 – 0.00 0.00 103.59 0.67
MUGHAL-CJUL MUGHAL-CJUL 0 102.03 – 0.00 0.00 102.69 0.66
MUGHAL-CSEP MUGHAL-CSEP 0 103.82 – 0.00 0.00 104.49 0.67
MUGHAL-JUL MUGHAL-JUL 27 101.73 102.5 102.50 101.45 101.88 0.15
NBP-CAUG NBP-CAUG 0 35.76 – 0.00 0.00 35.70 -0.06
NBP-CJUL NBP-CJUL 0 35.45 – 0.00 0.00 35.39 -0.06
NBP-CSEP NBP-CSEP 0 36.07 – 0.00 0.00 36.01 -0.06
NBP-JUL NBP-JUL 26 35.50 35.4 35.40 35.30 35.33 -0.17
NCL-CAUG NCL-CAUG 0 51.56 – 0.00 0.00 55.41 3.85
NCL-CJUL NCL-CJUL 0 51.11 – 0.00 0.00 54.92 3.81
NCL-CSEP NCL-CSEP 0 52.01 – 0.00 0.00 55.89 3.88
NCL-JUL NCL-JUL 5553 51.39 51 55.24 51.00 55.24 3.85
NETSOL-JUL NETSOL-JUL 6591 177.50 177.01 181.95 170.56 172.71 -4.79
NML-CAUG NML-CAUG 0 96.21 – 0.00 0.00 99.06 2.85
NML-CJUL NML-CJUL 0 95.37 – 0.00 0.00 98.19 2.82
NML-CSEP NML-CSEP 0 97.04 – 0.00 0.00 99.92 2.88
NML-JUL NML-JUL 739 95.13 95.22 98.65 95.22 98.12 2.99
NRL-JUL NRL-JUL 447 460.04 465 465.50 458.00 461.53 1.49
NRSL-JUL NRSL-JUL 503 19.01 19.1 19.10 18.44 18.47 -0.54
OGDC-CAUG OGDC-CAUG 0 95.61 – 0.00 0.00 95.53 -0.08
OGDC-CJUL OGDC-CJUL 0 94.78 – 0.00 0.00 94.69 -0.09
OGDC-CSEP OGDC-CSEP 0 96.44 – 0.00 0.00 96.36 -0.08
OGDC-JUL OGDC-JUL 392 94.73 94.9 94.90 94.46 94.58 -0.15
PAEL-CAUG PAEL-CAUG 0 35.00 – 0.00 0.00 34.86 -0.14
PAEL-CJUL PAEL-CJUL 0 34.70 – 0.00 0.00 34.55 -0.15
PAEL-CSEP PAEL-CSEP 0 35.31 – 0.00 0.00 35.16 -0.15
PAEL-JUL PAEL-JUL 395 34.62 34.8 34.98 34.41 34.54 -0.08
PIBTL-JUL PIBTL-JUL 3875 11.23 11.26 11.92 11.26 11.86 0.63
PIOC-CAUG PIOC-CAUG 0 127.85 – 0.00 0.00 126.83 -1.02
PIOC-CJUL PIOC-CJUL 0 126.74 – 0.00 0.00 125.73 -1.01
PIOC-CSEP PIOC-CSEP 0 128.96 – 0.00 0.00 127.94 -1.02
PIOC-JUL PIOC-JUL 252 126.62 127.42 127.90 125.00 125.40 -1.22
POWER-JUL POWER-JUL 124 9.51 9.48 9.48 9.35 9.36 -0.15
PPL-CAUG PPL-CAUG 0 86.64 – 0.00 0.00 86.41 -0.23
PPL-CJUL PPL-CJUL 0 85.89 – 0.00 0.00 85.66 -0.23
PPL-CSEP PPL-CSEP 0 87.39 – 0.00 0.00 87.16 -0.23
PPL-JUL PPL-JUL 96 85.76 85.74 85.85 85.40 85.45 -0.31
PSMC-JUL PSMC-JUL 283 350.43 351 357.50 349.00 355.20 4.77
PSO-CAUG PSO-CAUG 0 228.16 – 0.00 0.00 229.95 1.79
PSO-CJUL PSO-CJUL 0 226.17 – 0.00 0.00 227.95 1.78
PSO-CSEP PSO-CSEP 0 230.14 – 0.00 0.00 231.95 1.81
PSO-JUL PSO-JUL 286 225.32 225.9 227.50 225.60 227.09 1.77
PTC-CAUG PTC-CAUG 0 11.78 – 0.00 0.00 11.92 0.14
PTC-CJUL PTC-CJUL 0 11.68 – 0.00 0.00 11.81 0.13
PTC-CSEP PTC-CSEP 0 11.88 – 0.00 0.00 12.02 0.14
PTC-JUL PTC-JUL 2463 11.69 11.8 12.15 11.60 11.84 0.15
SAZEW-JUL SAZEW-JUL 151 174.81 174.7 178.50 174.70 176.93 2.12
SEARL-JUL SEARL-JUL 28 239.03 238.76 241.64 238.76 240.64 1.61
SNGP-CAUG SNGP-CAUG 0 49.27 – 0.00 0.00 48.55 -0.72
SNGP-CJUL SNGP-CJUL 0 48.84 – 0.00 0.00 48.13 -0.71
SNGP-CSEP SNGP-CSEP 0 49.69 – 0.00 0.00 48.97 -0.72
SNGP-JUL SNGP-JUL 7666 48.51 48.41 48.51 47.60 47.87 -0.64
SNGP-JULB SNGP-JULB 3643500 44.87 44.8 44.80 44.00 44.22 -0.65
SSGC-JUL SSGC-JUL 171 13.42 13.5 13.51 13.22 13.26 -0.16
STCL-JUL STCL-JUL 13 32.39 31.51 31.51 31.18 31.19 -1.20
STPL-JUL STPL-JUL 2640 17.92 18.05 18.29 17.41 17.54 -0.38
TGL-JUL TGL-JUL 29 105.45 104.06 105.99 104.00 104.89 -0.56
TREET-CAUG TREET-CAUG 0 62.47 – 0.00 0.00 60.64 -1.83
TREET-CJUL TREET-CJUL 0 61.93 – 0.00 0.00 60.11 -1.82
TREET-CSEP TREET-CSEP 0 63.02 – 0.00 0.00 61.17 -1.85
TREET-JUL TREET-JUL 26517 61.81 62 63.48 59.01 60.04 -1.77
TRG-CAUG TRG-CAUG 0 173.18 – 0.00 0.00 170.09 -3.09
TRG-CJUL TRG-CJUL 0 171.67 – 0.00 0.00 168.61 -3.06
TRG-CSEP TRG-CSEP 0 174.69 – 0.00 0.00 171.57 -3.12
TRG-JUL TRG-JUL 14223 171.75 171.49 171.49 167.22 168.47 -3.28
UBL-CAUG UBL-CAUG 0 125.83 – 0.00 0.00 126.02 0.19
UBL-CJUL UBL-CJUL 0 124.73 – 0.00 0.00 124.93 0.20
UBL-CSEP UBL-CSEP 0 126.93 – 0.00 0.00 127.12 0.19
UBL-JUL UBL-JUL 6 124.77 124.86 124.92 124.10 124.22 -0.55
UNITY-CAUG UNITY-CAUG 0 44.36 – 0.00 0.00 44.16 -0.20
UNITY-CJUL UNITY-CJUL 0 43.98 – 0.00 0.00 43.77 -0.21
UNITY-CSEP UNITY-CSEP 0 44.75 – 0.00 0.00 44.54 -0.21
UNITY-JUL UNITY-JUL 6054 43.98 43.98 44.40 43.41 43.71 -0.27
WAVES-CAUG WAVES-CAUG 0 25.43 – 0.00 0.00 25.32 -0.11
WAVES-CJUL WAVES-CJUL 0 25.21 – 0.00 0.00 25.10 -0.11
WAVES-CSEP WAVES-CSEP 0 25.66 – 0.00 0.00 25.54 -0.12
WAVES-JUL WAVES-JUL 602 25.20 25.45 25.50 25.00 25.06 -0.14
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/