Karachi, July 16, 2021 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AKBL-JUL AKBL-JUL 0 21.40 – 0.00 0.00 21.35 -0.05
ANL-CAUG ANL-CAUG 0 32.18 – 0.00 0.00 32.23 0.05
ANL-CJUL ANL-CJUL 0 31.90 – 0.00 0.00 31.95 0.05
ANL-CSEP ANL-CSEP 0 32.46 – 0.00 0.00 32.51 0.05
ANL-JUL ANL-JUL 554 31.90 32.49 32.70 31.72 31.91 0.01
ASC-CAUG ASC-CUAG 0 20.35 – 0.00 0.00 21.00 0.65
ASC-CJUL ASC-CJUL 0 20.17 – 0.00 0.00 20.82 0.65
ASC-CSEP ASC-CSEP 0 20.52 – 0.00 0.00 21.18 0.66
ASC-JUL ASC-JUL 12954 20.20 20.49 21.12 20.03 20.78 0.58
ASL-JUL ASL-JUL 546 23.81 23.97 24.14 23.75 23.99 0.18
ASTL-JUL ASTL-JUL 555 44.52 44.7 45.00 44.00 44.58 0.06
ATRL-JUL ATRL-JUL 1842 245.91 246.25 254.00 246.25 251.23 5.32
AVN-JUL AVN-JUL 4559 95.97 96.5 103.16 96.17 103.16 7.19
BAFL-CAUG BAFL-CAUG 0 33.35 – 0.00 0.00 34.11 0.76
BAFL-CJUL BAFL-CJUL 0 33.06 – 0.00 0.00 33.82 0.76
BAFL-CSEP BAFL-CSEP 0 33.64 – 0.00 0.00 34.41 0.77
BAFL-JUL BAFL-JUL 335 32.66 32.61 34.25 32.60 33.74 1.08
BAHL-JUL BAHL-JUL 52 70.33 70.25 71.32 69.67 71.02 0.69
BIPL-JUL BIPL-JUL 0 10.62 – 0.00 0.00 10.68 0.06
BOP-CAUG BOP-CAUG 0 8.36 – 0.00 0.00 8.43 0.07
BOP-CJUL BOP-CJUL 0 8.29 – 0.00 0.00 8.36 0.07
BOP-CSEP BOP-CSEP 0 8.43 – 0.00 0.00 8.50 0.07
BOP-JUL BOP-JUL 117 8.28 8.32 8.36 8.25 8.28 0.00
BYCO-JUL BYCO-JUL 6909 10.68 10.75 10.83 10.00 10.65 -0.03
CHCC-JUL CHCC-JUL 37 173.60 173.75 174.00 173.00 173.53 -0.07
DGKC-CAUG DGKC-CAUG 0 116.15 – 0.00 0.00 116.67 0.52
DGKC-CJUL DGKC-CJUL 0 115.14 – 0.00 0.00 115.65 0.51
DGKC-CSEP DGKC-CSEP 0 117.16 – 0.00 0.00 117.69 0.53
DGKC-JUL DGKC-JUL 1161 114.95 115.1 116.80 115.10 115.65 0.70
EFERT-CAUG EFERT-CAUG 0 72.93 – 0.00 0.00 72.84 -0.09
EFERT-CJUL EFERT-CJUL 0 72.30 – 0.00 0.00 72.21 -0.09
EFERT-CSEP EFERT-CSEP 0 73.57 – 0.00 0.00 73.48 -0.09
EFERT-JUL EFERT-JUL 1 72.62 72 72.00 72.00 72.00 -0.62
ENGRO-JUL ENGRO-JUL 0 300.37 – 0.00 0.00 297.18 -3.19
EPCL-CAUG EPCL-CAUG 0 51.02 – 0.00 0.00 52.62 1.60
EPCL-CJUL EPCL-CJUL 0 50.57 – 0.00 0.00 52.16 1.59
EPCL-CSEP EPCL-CSEP 0 51.46 – 0.00 0.00 53.08 1.62
EPCL-JUL EPCL-JUL 991 50.49 50.2 52.19 49.80 51.96 1.47
FABL-JUL FABL-JUL 10 18.25 18.3 18.30 18.10 18.10 -0.15
FCCL-CAUG FCCL-CAUG 0 23.09 – 0.00 0.00 23.14 0.05
FCCL-CJUL FCCL-CJUL 0 22.89 – 0.00 0.00 22.94 0.05
FCCL-CSEP FCCL-CSEP 0 23.29 – 0.00 0.00 23.35 0.06
FCCL-JUL FCCL-JUL 168 22.94 22.8 23.05 22.79 22.96 0.02
FFBL-CAUG FFBL-CAUG 0 27.95 – 0.00 0.00 27.91 -0.04
FFBL-CJUL FFBL-CJUL 0 27.70 – 0.00 0.00 27.67 -0.03
FFBL-CSEP FFBL-CSEP 0 28.19 – 0.00 0.00 28.15 -0.04
FFBL-JUL FFBL-JUL 951 27.70 27.57 27.90 27.50 27.72 0.02
FFC-JUL FFC-JUL 24 107.09 – 107.09 107.09 107.09 0.00
GATM-CAUG GATM-CAUG 0 51.79 – 0.00 0.00 52.69 0.90
GATM-CJUL GATM-CJUL 0 51.34 – 0.00 0.00 52.23 0.89
GATM-CSEP GATM-CSEP 0 52.24 – 0.00 0.00 53.15 0.91
GATM-JUL GATM-JUL 1303 51.31 51.01 53.20 51.00 52.26 0.95
GGL-CSEP GGL-CSEP 0 49.33 – 0.00 0.00 49.71 0.38
GGL-JUL GGL-JUL 7787 48.45 48.5 49.24 47.70 48.81 0.36
GHNI-JUL GHNI-JUL 397 309.47 309 310.75 303.00 304.10 -5.37
GHNL-JUL GHNL-JUL 1175 130.65 131.05 132.70 128.30 129.05 -1.60
HASCOL-CAUG HASCOL-CAUG 0 7.74 – 0.00 0.00 7.50 -0.24
HASCOL-CJUL HASCOL-CJUL 0 7.67 – 0.00 0.00 7.43 -0.24
HASCOL-CSEP HASCOL-CSEP 0 7.81 – 0.00 0.00 7.56 -0.25
HASCOL-JUL HASCOL-JUL 2795 7.70 7.65 7.85 7.38 7.43 -0.27
HBL-CAUG HBL-CAUG 0 130.11 – 0.00 0.00 131.53 1.42
HBL-CJUL HBL-CJUL 0 128.98 – 0.00 0.00 130.38 1.40
HBL-CSEP HBL-CSEP 0 131.24 – 0.00 0.00 132.68 1.44
HBL-JUL HBL-JUL 10 129.26 128.5 130.00 128.50 130.00 0.74
HUBC-CAUG HUBC-CAUG 0 79.70 – 0.00 0.00 79.60 -0.10
HUBC-CJUL HUBC-CJUL 0 79.01 – 0.00 0.00 78.91 -0.10
HUBC-CSEP HUBC-CSEP 0 80.40 – 0.00 0.00 80.30 -0.10
HUBC-JUL HUBC-JUL 60 78.98 79 79.32 78.50 79.10 0.12
HUMNL-CSEP HUMNL-CSEP 0 7.78 – 0.00 0.00 7.87 0.09
HUMNL-JUL HUMNL-JUL 5192 7.66 7.8 7.90 7.68 7.75 0.09
INIL-CAUG INIL-CAUG 0 210.79 – 0.00 0.00 211.91 1.12
INIL-CJUL INIL-CJUL 0 208.95 – 0.00 0.00 210.06 1.11
INIL-CSEP INIL-CSEP 0 212.62 – 0.00 0.00 213.76 1.14
INIL-JUL INIL-JUL 80 209.03 210 211.48 209.15 209.77 0.74
ISL-CAUG ISL-CAUG 0 91.60 – 0.00 0.00 92.11 0.51
ISL-CJUL ISL-CJUL 0 90.80 – 0.00 0.00 91.31 0.51
ISL-CSEP ISL-CSEP 0 92.40 – 0.00 0.00 92.91 0.51
ISL-JUL ISL-JUL 165 90.69 90.55 91.55 90.33 91.28 0.59
KAPCO-CAUG KAPCO-CAUG 0 40.41 – 0.00 0.00 40.55 0.14
KAPCO-CJUL KAPCO-CJUL 0 40.06 – 0.00 0.00 40.20 0.14
KAPCO-CSEP KAPCO-CSEP 0 40.76 – 0.00 0.00 40.90 0.14
KAPCO-JUL KAPCO-JUL 238 39.86 40 40.11 39.50 39.96 0.10
KEL-CAUG KEL-CAUG 0 4.11 – 0.00 0.00 4.04 -0.07
KEL-CJUL KEL-CJUL 0 4.08 – 0.00 0.00 4.00 -0.08
KEL-CSEP KEL-CSEP 0 4.15 – 0.00 0.00 4.07 -0.08
KEL-JUL KEL-JUL 520 4.06 4.1 4.10 3.95 3.97 -0.09
LOTCHEM-CAUG LOTCHEM-CAUG 0 15.93 – 0.00 0.00 16.02 0.09
LOTCHEM-CJUL LOTCHEM-CJUL 0 15.79 – 0.00 0.00 15.88 0.09
LOTCHEM-CSEP LOTCHEM-CSEP 0 16.07 – 0.00 0.00 16.16 0.09
LOTCHEM-JUL LOTCHEM-JUL 278 15.80 15.7 15.90 15.70 15.88 0.08
LUCK-JUL LUCK-JUL 513 893.00 897 925.00 897.00 911.92 18.92
MCB-JUL MCB-JUL 0 156.80 – 0.00 0.00 157.57 0.77
MEBL-JUL MEBL-JUL 0 123.23 – 0.00 0.00 123.42 0.19
MLCF-CAUG MLCF-CAUG 0 46.61 – 0.00 0.00 47.07 0.46
MLCF-CJUL MLCF-CJUL 0 46.20 – 0.00 0.00 46.66 0.46
MLCF-CSEP MLCF-CSEP 0 47.02 – 0.00 0.00 47.48 0.46
MLCF-JUL MLCF-JUL 2469 46.20 46.25 46.74 46.10 46.55 0.35
MUGHAL-CAUG MUGHAL-CAUG 0 104.35 – 0.00 0.00 104.54 0.19
MUGHAL-CJUL MUGHAL-CJUL 0 103.44 – 0.00 0.00 103.63 0.19
MUGHAL-CSEP MUGHAL-CSEP 0 105.26 – 0.00 0.00 105.45 0.19
MUGHAL-JUL MUGHAL-JUL 3 103.25 103 104.00 103.00 104.00 0.75
NBP-CAUG NBP-CAUG 0 35.94 – 0.00 0.00 36.08 0.14
NBP-CJUL NBP-CJUL 0 35.63 – 0.00 0.00 35.76 0.13
NBP-CSEP NBP-CSEP 0 36.25 – 0.00 0.00 36.39 0.14
NBP-JUL NBP-JUL 91 35.64 35.7 35.80 35.70 35.76 0.12
NCL-CAUG NCL-CAUG 0 55.64 – 0.00 0.00 54.35 -1.29
NCL-CJUL NCL-CJUL 0 55.15 – 0.00 0.00 53.88 -1.27
NCL-CSEP NCL-CSEP 0 56.12 – 0.00 0.00 54.83 -1.29
NCL-JUL NCL-JUL 2260 54.91 54.51 55.00 53.41 53.97 -0.94
NETSOL-JUL NETSOL-JUL 2491 169.06 170.2 173.00 168.51 169.34 0.28
NML-CAUG NML-CAUG 0 97.36 – 0.00 0.00 97.68 0.32
NML-CJUL NML-CJUL 0 96.51 – 0.00 0.00 96.82 0.31
NML-CSEP NML-CSEP 0 98.21 – 0.00 0.00 98.53 0.32
NML-JUL NML-JUL 148 96.16 96 97.50 96.00 96.64 0.48
NRL-JUL NRL-JUL 247 458.88 462.5 463.00 458.00 460.05 1.17
NRSL-JUL NRSL-JUL 295 18.31 18.31 18.48 18.18 18.33 0.02
OGDC-CAUG OGDC-CAUG 0 97.30 – 0.00 0.00 96.93 -0.37
OGDC-CJUL OGDC-CJUL 0 96.45 – 0.00 0.00 96.08 -0.37
OGDC-CSEP OGDC-CSEP 0 98.15 – 0.00 0.00 97.77 -0.38
OGDC-JUL OGDC-JUL 680 96.36 96.74 96.80 95.76 96.01 -0.35
PAEL-CAUG PAEL-CAUG 0 34.90 – 0.00 0.00 34.79 -0.11
PAEL-CJUL PAEL-CJUL 0 34.59 – 0.00 0.00 34.49 -0.10
PAEL-CSEP PAEL-CSEP 0 35.20 – 0.00 0.00 35.10 -0.10
PAEL-JUL PAEL-JUL 752 34.57 34.52 34.80 34.35 34.40 -0.17
PIBTL-JUL PIBTL-JUL 1999 11.85 11.86 11.86 11.71 11.81 -0.04
PIOC-CAUG PIOC-CAUG 0 126.84 – 0.00 0.00 127.97 1.13
PIOC-CJUL PIOC-CJUL 0 125.73 – 0.00 0.00 126.85 1.12
PIOC-CSEP PIOC-CSEP 0 127.94 – 0.00 0.00 129.08 1.14
PIOC-JUL PIOC-JUL 401 125.48 125.9 128.30 125.90 126.93 1.45
POWER-JUL POWER-JUL 456 9.43 9.5 9.64 9.50 9.53 0.10
PPL-CAUG PPL-CAUG 0 86.77 – 0.00 0.00 86.70 -0.07
PPL-CJUL PPL-CJUL 0 86.02 – 0.00 0.00 85.94 -0.08
PPL-CSEP PPL-CSEP 0 87.53 – 0.00 0.00 87.45 -0.08
PPL-JUL PPL-JUL 198 86.03 86 86.20 85.66 85.90 -0.13
PSMC-JUL PSMC-JUL 67 354.62 359 359.00 353.96 354.59 -0.03
PSO-CAUG PSO-CAUG 0 232.44 – 0.00 0.00 230.84 -1.60
PSO-CJUL PSO-CJUL 0 230.41 – 0.00 0.00 228.83 -1.58
PSO-CSEP PSO-CSEP 0 234.46 – 0.00 0.00 232.86 -1.60
PSO-JUL PSO-JUL 194 229.87 230.98 230.99 228.50 228.84 -1.03
PTC-CAUG PTC-CAUG 0 12.00 – 0.00 0.00 12.31 0.31
PTC-CJUL PTC-CJUL 0 11.89 – 0.00 0.00 12.20 0.31
PTC-CSEP PTC-CSEP 0 12.10 – 0.00 0.00 12.41 0.31
PTC-JUL PTC-JUL 1810 11.86 11.9 12.27 11.90 12.18 0.32
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/