Karachi, July 15, 2021 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AKBL-JUL AKBL-JUL 0 21.37 – 0.00 0.00 21.40 0.03
ANL-CAUG ANL-CAUG 0 32.51 – 0.00 0.00 32.18 -0.33
ANL-CJUL ANL-CJUL 0 32.23 – 0.00 0.00 31.90 -0.33
ANL-CSEP ANL-CSEP 0 32.80 – 0.00 0.00 32.46 -0.34
ANL-JUL ANL-JUL 798 32.19 32 32.30 31.75 31.90 -0.29
ASC-CAUG ASC-CUAG 0 20.42 – 0.00 0.00 20.35 -0.07
ASC-CJUL ASC-CJUL 0 20.24 – 0.00 0.00 20.17 -0.07
ASC-CSEP ASC-CSEP 0 20.59 – 0.00 0.00 20.52 -0.07
ASC-JUL ASC-JUL 11641 20.20 20.35 20.67 20.00 20.20 0.00
ASL-JUL ASL-JUL 1388 23.26 23.25 24.25 23.25 23.81 0.55
ASTL-JUL ASTL-JUL 500 43.52 43.52 44.70 43.52 44.52 1.00
ATRL-JUL ATRL-JUL 511 245.91 246 250.01 245.10 245.91 0.00
AVN-JUL AVN-JUL 2523 93.83 93.8 97.50 93.71 95.97 2.14
BAFL-CAUG BAFL-CAUG 0 32.42 – 0.00 0.00 33.35 0.93
BAFL-CJUL BAFL-CJUL 0 32.14 – 0.00 0.00 33.06 0.92
BAFL-CSEP BAFL-CSEP 0 32.71 – 0.00 0.00 33.64 0.93
BAFL-JUL BAFL-JUL 235 32.15 32.22 32.70 32.22 32.66 0.51
BAHL-JUL BAHL-JUL 0 69.70 – 0.00 0.00 70.33 0.63
BIPL-JUL BIPL-JUL 0 10.54 – 0.00 0.00 10.62 0.08
BOP-CAUG BOP-CAUG 0 8.47 – 0.00 0.00 8.36 -0.11
BOP-CJUL BOP-CJUL 0 8.39 – 0.00 0.00 8.29 -0.10
BOP-CSEP BOP-CSEP 0 8.54 – 0.00 0.00 8.43 -0.11
BOP-JUL BOP-JUL 111 8.37 8.35 8.37 8.27 8.28 -0.09
BYCO-JUL BYCO-JUL 7133 10.54 10.65 10.82 10.60 10.68 0.14
CHCC-JUL CHCC-JUL 8 172.86 173.39 174.25 173.39 173.60 0.74
DGKC-CAUG DGKC-CAUG 0 116.37 – 0.00 0.00 116.15 -0.22
DGKC-CJUL DGKC-CJUL 0 115.36 – 0.00 0.00 115.14 -0.22
DGKC-CSEP DGKC-CSEP 0 117.38 – 0.00 0.00 117.16 -0.22
DGKC-JUL DGKC-JUL 784 115.13 115.1 115.90 114.11 114.95 -0.18
EFERT-CAUG EFERT-CAUG 0 73.42 – 0.00 0.00 72.93 -0.49
EFERT-CJUL EFERT-CJUL 0 72.78 – 0.00 0.00 72.30 -0.48
EFERT-CSEP EFERT-CSEP 0 74.06 – 0.00 0.00 73.57 -0.49
EFERT-JUL EFERT-JUL 28 72.36 71.64 73.10 71.64 72.62 0.26
ENGRO-JUL ENGRO-JUL 3 297.02 298.5 301.31 298.50 300.37 3.35
EPCL-CAUG EPCL-CAUG 0 49.82 – 0.00 0.00 51.02 1.20
EPCL-CJUL EPCL-CJUL 0 49.38 – 0.00 0.00 50.57 1.19
EPCL-CSEP EPCL-CSEP 0 50.25 – 0.00 0.00 51.46 1.21
EPCL-JUL EPCL-JUL 1112 49.32 49.44 50.58 49.20 50.49 1.17
FABL-JUL FABL-JUL 14 18.25 18.5 18.70 18.25 18.25 0.00
FCCL-CAUG FCCL-CAUG 0 23.40 – 0.00 0.00 23.09 -0.31
FCCL-CJUL FCCL-CJUL 0 23.19 – 0.00 0.00 22.89 -0.30
FCCL-CSEP FCCL-CSEP 0 23.60 – 0.00 0.00 23.29 -0.31
FCCL-JUL FCCL-JUL 245 23.27 23.08 23.12 22.90 22.94 -0.33
FFBL-CAUG FFBL-CAUG 0 28.00 – 0.00 0.00 27.95 -0.05
FFBL-CJUL FFBL-CJUL 0 27.76 – 0.00 0.00 27.70 -0.06
FFBL-CSEP FFBL-CSEP 0 28.25 – 0.00 0.00 28.19 -0.06
FFBL-JUL FFBL-JUL 780 27.62 27.6 27.95 27.55 27.70 0.08
FFC-JUL FFC-JUL 0 107.71 – 0.00 0.00 107.09 -0.62
GATM-CAUG GATM-CAUG 0 52.81 – 0.00 0.00 51.79 -1.02
GATM-CJUL GATM-CJUL 0 52.35 – 0.00 0.00 51.34 -1.01
GATM-CSEP GATM-CSEP 0 53.27 – 0.00 0.00 52.24 -1.03
GATM-JUL GATM-JUL 352 52.24 52.5 52.50 51.25 51.31 -0.93
GGL-CSEP GGL-CSEP 0 49.88 – 0.00 0.00 49.33 -0.55
GGL-JUL GGL-JUL 3277 49.01 49 49.00 48.30 48.45 -0.56
GHNI-JUL GHNI-JUL 1381 303.15 304.9 313.40 303.15 309.47 6.32
GHNL-JUL GHNL-JUL 2591 123.14 123.89 132.00 123.89 130.65 7.51
HASCOL-CAUG HASCOL-CAUG 0 7.32 – 0.00 0.00 7.74 0.42
HASCOL-CJUL HASCOL-CJUL 0 7.26 – 0.00 0.00 7.67 0.41
HASCOL-CSEP HASCOL-CSEP 0 7.39 – 0.00 0.00 7.81 0.42
HASCOL-JUL HASCOL-JUL 11685 7.25 7.23 7.98 7.22 7.70 0.45
HBL-CAUG HBL-CAUG 0 130.76 – 0.00 0.00 130.11 -0.65
HBL-CJUL HBL-CJUL 0 129.62 – 0.00 0.00 128.98 -0.64
HBL-CSEP HBL-CSEP 0 131.90 – 0.00 0.00 131.24 -0.66
HBL-JUL HBL-JUL 33 129.00 129.5 129.50 129.10 129.26 0.26
HUBC-CAUG HUBC-CAUG 0 79.80 – 0.00 0.00 79.70 -0.10
HUBC-CJUL HUBC-CJUL 0 79.10 – 0.00 0.00 79.01 -0.09
HUBC-CSEP HUBC-CSEP 0 80.49 – 0.00 0.00 80.40 -0.09
HUBC-JUL HUBC-JUL 339 79.05 79.24 79.89 78.80 78.98 -0.07
HUMNL-CSEP HUMNL-CSEP 0 7.68 – 0.00 0.00 7.78 0.10
HUMNL-JUL HUMNL-JUL 7407 7.54 7.45 7.82 7.33 7.66 0.12
INIL-CAUG INIL-CAUG 0 210.16 – 0.00 0.00 210.79 0.63
INIL-CJUL INIL-CJUL 0 208.33 – 0.00 0.00 208.95 0.62
INIL-CSEP INIL-CSEP 0 211.99 – 0.00 0.00 212.62 0.63
INIL-JUL INIL-JUL 176 208.50 210.9 211.25 208.00 209.03 0.53
ISL-CAUG ISL-CAUG 0 91.09 – 0.00 0.00 91.60 0.51
ISL-CJUL ISL-CJUL 0 90.30 – 0.00 0.00 90.80 0.50
ISL-CSEP ISL-CSEP 0 91.89 – 0.00 0.00 92.40 0.51
ISL-JUL ISL-JUL 256 90.18 90.35 91.50 89.79 90.69 0.51
KAPCO-CAUG KAPCO-CAUG 0 39.99 – 0.00 0.00 40.41 0.42
KAPCO-CJUL KAPCO-CJUL 0 39.64 – 0.00 0.00 40.06 0.42
KAPCO-CSEP KAPCO-CSEP 0 40.34 – 0.00 0.00 40.76 0.42
KAPCO-JUL KAPCO-JUL 911 39.55 39.41 40.20 39.40 39.86 0.31
KEL-CAUG KEL-CAUG 0 3.97 – 0.00 0.00 4.11 0.14
KEL-CJUL KEL-CJUL 0 3.93 – 0.00 0.00 4.08 0.15
KEL-CSEP KEL-CSEP 0 4.00 – 0.00 0.00 4.15 0.15
KEL-JUL KEL-JUL 2929 3.93 3.9 4.11 3.90 4.06 0.13
LOTCHEM-CAUGLOTCHEM-CAUG 0 15.92 – 0.00 0.00 15.93 0.01
LOTCHEM-CJULLOTCHEM-CJUL 0 15.78 – 0.00 0.00 15.79 0.01
LOTCHEM-CSEPLOTCHEM-CSEP 0 16.06 – 0.00 0.00 16.07 0.01
LOTCHEM-JUL LOTCHEM-JUL 131 15.77 15.8 15.85 15.65 15.80 0.03
LUCK-JUL LUCK-JUL 25 889.00 891 893.00 890.00 893.00 4.00
MCB-JUL MCB-JUL 2 156.00 156.8 156.80 156.80 156.80 0.80
MEBL-JUL MEBL-JUL 0 122.68 – 0.00 0.00 123.23 0.55
MLCF-CAUG MLCF-CAUG 0 46.67 – 0.00 0.00 46.61 -0.06
MLCF-CJUL MLCF-CJUL 0 46.27 – 0.00 0.00 46.20 -0.07
MLCF-CSEP MLCF-CSEP 0 47.08 – 0.00 0.00 47.02 -0.06
MLCF-JUL MLCF-JUL 973 46.18 46.11 46.31 45.79 46.20 0.02
MUGHAL-CAUG MUGHAL-CAUG 0 103.59 – 0.00 0.00 104.35 0.76
MUGHAL-CJUL MUGHAL-CJUL 0 102.69 – 0.00 0.00 103.44 0.75
MUGHAL-CSEP MUGHAL-CSEP 0 104.49 – 0.00 0.00 105.26 0.77
MUGHAL-JUL MUGHAL-JUL 60 101.88 101.83 104.23 101.76 103.25 1.37
NBP-CAUG NBP-CAUG 0 35.70 – 0.00 0.00 35.94 0.24
NBP-CJUL NBP-CJUL 0 35.39 – 0.00 0.00 35.63 0.24
NBP-CSEP NBP-CSEP 0 36.01 – 0.00 0.00 36.25 0.24
NBP-JUL NBP-JUL 0 35.33 – 0.00 0.00 35.64 0.31
NCL-CAUG NCL-CAUG 0 55.41 – 0.00 0.00 55.64 0.23
NCL-CJUL NCL-CJUL 0 54.92 – 0.00 0.00 55.15 0.23
NCL-CSEP NCL-CSEP 0 55.89 – 0.00 0.00 56.12 0.23
NCL-JUL NCL-JUL 4546 55.24 55.25 55.50 54.20 54.91 -0.33
NETSOL-JUL NETSOL-JUL 4049 172.71 172 174.00 167.67 169.06 -3.65
NML-CAUG NML-CAUG 0 99.06 – 0.00 0.00 97.36 -1.70
NML-CJUL NML-CJUL 0 98.19 – 0.00 0.00 96.51 -1.68
NML-CSEP NML-CSEP 0 99.92 – 0.00 0.00 98.21 -1.71
NML-JUL NML-JUL 188 98.12 97.67 97.67 96.00 96.16 -1.96
NRL-JUL NRL-JUL 386 461.53 463.8 465.00 456.26 458.88 -2.65
NRSL-JUL NRSL-JUL 603 18.47 18.26 18.69 18.25 18.31 -0.16
OGDC-CAUG OGDC-CAUG 0 95.53 – 0.00 0.00 97.30 1.77
OGDC-CJUL OGDC-CJUL 0 94.69 – 0.00 0.00 96.45 1.76
OGDC-CSEP OGDC-CSEP 0 96.36 – 0.00 0.00 98.15 1.79
OGDC-JUL OGDC-JUL 4793 94.58 94.76 97.70 94.20 96.36 1.78
PAEL-CAUG PAEL-CAUG 0 34.86 – 0.00 0.00 34.90 0.04
PAEL-CJUL PAEL-CJUL 0 34.55 – 0.00 0.00 34.59 0.04
PAEL-CSEP PAEL-CSEP 0 35.16 – 0.00 0.00 35.20 0.04
PAEL-JUL PAEL-JUL 416 34.54 34.5 35.00 34.50 34.57 0.03
PIBTL-JUL PIBTL-JUL 11804 11.86 11.93 12.16 11.62 11.85 -0.01
PIOC-CAUG PIOC-CAUG 0 126.83 – 0.00 0.00 126.84 0.01
PIOC-CJUL PIOC-CJUL 0 125.73 – 0.00 0.00 125.73 0.00
PIOC-CSEP PIOC-CSEP 0 127.94 – 0.00 0.00 127.94 0.00
PIOC-JUL PIOC-JUL 408 125.40 126 126.25 125.00 125.48 0.08
POWER-JUL POWER-JUL 769 9.36 9.39 9.55 9.39 9.43 0.07
PPL-CAUG PPL-CAUG 0 86.41 – 0.00 0.00 86.77 0.36
PPL-CJUL PPL-CJUL 0 85.66 – 0.00 0.00 86.02 0.36
PPL-CSEP PPL-CSEP 0 87.16 – 0.00 0.00 87.53 0.37
PPL-JUL PPL-JUL 318 85.45 85.15 86.80 85.15 86.03 0.58
PSMC-JUL PSMC-JUL 74 355.20 352.88 359.49 352.88 354.62 -0.58
PSO-CAUG PSO-CAUG 0 229.95 – 0.00 0.00 232.44 2.49
PSO-CJUL PSO-CJUL 0 227.95 – 0.00 0.00 230.41 2.46
PSO-CSEP PSO-CSEP 0 231.95 – 0.00 0.00 234.46 2.51
PSO-JUL PSO-JUL 992 227.09 228.11 230.65 227.11 229.87 2.78
PTC-CAUG PTC-CAUG 0 11.92 – 0.00 0.00 12.00 0.08
PTC-CJUL PTC-CJUL 0 11.81 – 0.00 0.00 11.89 0.08
PTC-CSEP PTC-CSEP 0 12.02 – 0.00 0.00 12.10 0.08
PTC-JUL PTC-JUL 969 11.84 11.9 11.90 11.70 11.86 0.02
SAZEW-JUL SAZEW-JUL 91 176.93 176 178.39 175.35 176.53 -0.40
SEARL-JUL SEARL-JUL 33 240.64 241.5 242.70 241.50 242.44 1.80
SNGP-CAUG SNGP-CAUG 0 48.55 – 0.00 0.00 48.91 0.36
SNGP-CJUL SNGP-CJUL 0 48.13 – 0.00 0.00 48.48 0.35
SNGP-CSEP SNGP-CSEP 0 48.97 – 0.00 0.00 49.34 0.37
SNGP-JULB SNGP-JULB 1998000 44.22 44.25 44.69 43.90 44.48 0.26
SSGC-JUL SSGC-JUL 30 13.26 13.25 13.32 13.17 13.27 0.01
STCL-JUL STCL-JUL 9 31.19 30.6 31.10 30.60 30.65 -0.54
STPL-JUL STPL-JUL 1308 17.54 17.6 17.76 17.40 17.43 -0.11
TGL-JUL TGL-JUL 9 104.89 105.05 106.00 105.00 105.50 0.61
TREET-CAUG TREET-CAUG 0 60.64 – 0.00 0.00 60.27 -0.37
TREET-CJUL TREET-CJUL 0 60.11 – 0.00 0.00 59.74 -0.37
TREET-CSEP TREET-CSEP 0 61.17 – 0.00 0.00 60.79 -0.38
TREET-JUL TREET-JUL 16371 60.04 59.81 60.94 58.90 59.71 -0.33
TRG-CAUG TRG-CAUG 0 170.09 – 0.00 0.00 172.37 2.28
TRG-CJUL TRG-CJUL 0 168.61 – 0.00 0.00 170.87 2.26
TRG-CSEP TRG-CSEP 0 171.57 – 0.00 0.00 173.88 2.31
TRG-JUL TRG-JUL 17260 168.47 167.5 174.00 166.20 170.81 2.34
UBL-CAUG UBL-CAUG 0 126.02 – 0.00 0.00 126.80 0.78
UBL-CJUL UBL-CJUL 0 124.93 – 0.00 0.00 125.69 0.76
UBL-CSEP UBL-CSEP 0 127.12 – 0.00 0.00 127.90 0.78
UBL-JUL UBL-JUL 19 124.22 126 126.00 125.00 125.77 1.55
UNITY-CAUG UNITY-CAUG 0 44.16 – 0.00 0.00 45.33 1.17
UNITY-CJUL UNITY-CJUL 0 43.77 – 0.00 0.00 44.94 1.17
UNITY-CSEP UNITY-CSEP 0 44.54 – 0.00 0.00 45.73 1.19
UNITY-JUL UNITY-JUL 27582 43.71 43.79 45.85 43.28 44.92 1.21
WAVES-CAUG WAVES-CAUG 0 25.32 – 0.00 0.00 25.89 0.57
WAVES-CJUL WAVES-CJUL 0 25.10 – 0.00 0.00 25.66 0.56
WAVES-CSEP WAVES-CSEP 0 25.54 – 0.00 0.00 26.11 0.57
WAVES-JUL WAVES-JUL 4479 25.06 25.15 26.05 24.95 25.70 0.64
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/