Karachi, May 23, 2022 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ABL-APRB ABL-APRB 0 82.05 – 0.00 0.00 82.67 0.62
ABL-JUN ABL-JUN 0 82.05 – 0.00 0.00 82.67 0.62
ABL-JUNB ABL-JUNB 0 82.33 – 0.00 0.00 82.97 0.64
ABL-MAY ABL-MAY 0 82.05 – 0.00 0.00 82.67 0.62
ABL-MAYB ABL-MAYB 0 81.30 – 0.00 0.00 81.93 0.63
AGHA-APR AGHA-APR 9 17.92 17.95 18.00 17.70 17.76 -0.16
AGHA-JUN AGHA-JUN 0 18.02 – 0.00 0.00 18.13 0.11
AGHA-MAY AGHA-MAY 24 17.79 18.5 18.50 18.00 18.42 0.63
AGL-APR AGL-APR 172 7.09 7.21 7.27 6.96 6.96 -0.13
AGP-APRB AGP-APRB 0 85.42 – 0.00 0.00 86.46 1.04
AGP-JUNB AGP-JUNB 0 87.49 – 0.00 0.00 88.55 1.06
AGP-MAYB AGP-MAYB 0 86.40 – 0.00 0.00 87.45 1.05
ANL-APR ANL-APR 1777 13.61 13.85 14.00 12.71 13.35 -0.26
ANL-JUN ANL-JUN 0 13.80 – 0.00 0.00 13.68 -0.12
ANL-MAY ANL-MAY 1644 13.80 13.9 14.67 13.25 13.41 -0.39
ASC-APR ASC-APR 777 10.89 11.1 11.10 10.70 10.80 -0.09
ASC-JUN ASC-JUN 0 11.17 – 0.00 0.00 11.16 -0.01
ASC-MAY ASC-MAY 575 11.03 11.21 11.21 11.00 11.10 0.07
ASL-APR ASL-APR 180 13.27 13.64 13.64 13.34 13.39 0.12
ASL-JUN ASL-JUN 0 13.58 – 0.00 0.00 13.62 0.04
ASL-MAY ASL-MAY 0 13.41 – 0.00 0.00 13.45 0.04
ASTL-APR ASTL-APR 33 31.21 31.5 31.50 31.24 31.30 0.09
ASTL-JUN ASTL-JUN 0 31.98 – 0.00 0.00 31.91 -0.07
ASTL-MAY ASTL-MAY 2 31.58 31.5 31.50 31.50 31.50 -0.08
ATRL-APR ATRL-APR 1710 162.90 163 165.00 159.10 160.46 -2.44
ATRL-JUN ATRL-JUN 0 166.78 – 0.00 0.00 164.31 -2.47
ATRL-MAY ATRL-MAY 784 164.50 165 167.00 161.00 161.52 -2.98
AVN-APRB AVN-APRB 2107 83.80 85.89 86.83 80.00 84.61 0.81
AVN-JUNB AVN-JUNB 0 85.74 – 0.00 0.00 86.66 0.92
AVN-MAYB AVN-MAYB 576 87.75 88 88.00 85.00 85.43 -2.32
BAFL-APRB BAFL-APRB 0 34.32 – 0.00 0.00 34.18 -0.14
BAFL-JUN BAFL-JUN 0 35.15 – 0.00 0.00 35.01 -0.14
BAFL-MAY BAFL-MAY 0 34.71 – 0.00 0.00 34.57 -0.14
BAHL-APRB BAHL-APRB 0 67.25 – 0.00 0.00 68.24 0.99
BAHL-JUN BAHL-JUN 0 68.67 – 0.00 0.00 69.90 1.23
BAHL-MAY BAHL-MAY 0 68.00 – 0.00 0.00 69.02 1.02
BGL-APR BGL-APR 14 7.80 7.94 7.94 7.65 7.68 -0.12
BIPL-APR BIPL-APR 0 13.06 – 0.00 0.00 13.15 0.09
BIPL-JUN BIPL-JUN 0 13.38 – 0.00 0.00 13.47 0.09
BIPL-MAY BIPL-MAY 0 13.21 – 0.00 0.00 13.30 0.09
BOP-APRB BOP-APRB 428 7.00 6.9 6.98 6.80 6.84 -0.16
BOP-JUN BOP-JUN 0 7.05 – 0.00 0.00 7.00 -0.05
BOP-MAY BOP-MAY 478 6.95 7 7.88 6.88 6.93 -0.02
CHCC-APR CHCC-APR 111 133.55 134 134.00 131.00 131.52 -2.03
CHCC-JUN CHCC-JUN 0 135.83 – 0.00 0.00 134.84 -0.99
CHCC-MAY CHCC-MAY 6 134.13 133 135.00 133.00 134.50 0.37
CNERGY-APR CNERGY-APR 57949 6.69 6.8 6.85 6.35 6.41 -0.28
CNERGY-JUN CNERGY-JUN 0 6.85 – 0.00 0.00 6.57 -0.28
CNERGY-MAY CNERGY-MAY 62440 6.81 6.9 6.95 6.40 6.44 -0.37
DCL-APR DCL-APR 246 7.20 7.44 7.50 7.34 7.34 0.14
DCL-JUN DCL-JUN 0 7.47 – 0.00 0.00 7.42 -0.05
DCL-MAY DCL-MAY 2020 7.38 7.55 7.55 7.35 7.37 -0.01
DCR-APRB DCR-APRB 0 14.73 – 0.00 0.00 15.06 0.33
DCR-JUNB DCR-JUNB 0 15.08 – 0.00 0.00 15.43 0.35
DCR-MAYB DCR-MAYB 0 14.90 – 0.00 0.00 15.23 0.33
DGKC-APR DGKC-APR 2353 69.21 70.5 71.00 68.81 69.64 0.43
DGKC-JUN DGKC-JUN 0 70.85 – 0.00 0.00 71.46 0.61
DGKC-MAY DGKC-MAY 2851 69.58 70.49 72.99 69.04 70.38 0.80
EFERT-APRB EFERT-APRB 618 96.10 97.2 99.78 96.25 99.12 3.02
EFERT-JUN EFERT-JUN 0 96.08 – 0.00 0.00 98.97 2.89
EFERT-JUNB EFERT-JUNB 0 93.16 – 0.00 0.00 96.13 2.97
EFERT-MAY EFERT-MAY 8 97.12 95 103.75 95.00 103.75 6.63
EFERT-MAYB EFERT-MAYB 324 92.00 93 95.00 93.00 95.00 3.00
ENGRO-APRB ENGRO-APRB 394 285.00 286.48 291.49 284.50 289.87 4.87
ENGRO-JUN ENGRO-JUN 0 284.82 – 0.00 0.00 289.58 4.76
ENGRO-JUNB ENGRO-JUNB 0 280.59 – 0.00 0.00 285.49 4.90
ENGRO-MAY ENGRO-MAY 4 284.82 284 284.00 283.00 283.50 -1.32
ENGRO-MAYB ENGRO-MAYB 119 277.08 275.5 280.00 275.50 279.50 2.42
EPCL-APRB EPCL-APRB 2468 85.55 86.97 91.96 86.12 90.67 5.12
EPCL-JUN EPCL-JUN 0 85.50 – 0.00 0.00 90.73 5.23
EPCL-JUNB EPCL-JUNB 0 82.79 – 0.00 0.00 88.17 5.38
EPCL-MAY EPCL-MAY 144 85.78 86 91.45 86.00 91.14 5.36
EPCL-MAYB EPCL-MAYB 2453 81.58 83.49 87.60 82.55 85.68 4.10
FABL-APRB FABL-APRB 0 25.80 – 0.00 0.00 26.00 0.20
FABL-JUN FABL-JUN 0 26.29 – 0.00 0.00 26.63 0.34
FABL-MAY FABL-MAY 0 25.96 – 0.00 0.00 26.29 0.33
FATIMA-APRB FATIMA-APRB 0 39.24 – 0.00 0.00 40.67 1.43
FATIMA-JUNB FATIMA-JUNB 0 40.19 – 0.00 0.00 41.65 1.46
FATIMA-MAYB FATIMA-MAYB 0 39.69 – 0.00 0.00 41.13 1.44
FCCL-APR FCCL-APR 616 17.00 17.2 17.27 17.00 17.18 0.18
FCCL-JUN FCCL-JUN 0 17.49 – 0.00 0.00 17.57 0.08
FCCL-MAY FCCL-MAY 413 17.61 17.4 17.40 17.20 17.32 -0.29
FCEPL-APR FCEPL-APR 143 80.37 80.2 80.20 79.00 79.00 -1.37
FCEPL-JUN FCEPL-JUN 0 82.32 – 0.00 0.00 80.72 -1.60
FCEPL-MAY FCEPL-MAY 0 81.29 – 0.00 0.00 79.71 -1.58
FEROZ-APR FEROZ-APR 0 319.06 – 0.00 0.00 319.52 0.46
FEROZ-JUN FEROZ-JUN 0 326.80 – 0.00 0.00 327.27 0.47
FEROZ-MAY FEROZ-MAY 0 322.71 – 0.00 0.00 323.17 0.46
FFBL-APR FFBL-APR 1078 25.35 24.5 24.88 24.50 24.73 -0.62
FFBL-JUN FFBL-JUN 0 25.65 – 0.00 0.00 25.27 -0.38
FFBL-MAY FFBL-MAY 1013 25.31 24.76 25.25 24.76 25.16 -0.15
FFC-APRB FFC-APRB 16 122.29 122.2 125.00 122.20 123.75 1.46
FFC-JUN FFC-JUN 0 125.38 – 0.00 0.00 129.29 3.91
FFC-MAY FFC-MAY 0 123.81 – 0.00 0.00 127.67 3.86
FFL-APR FFL-APR 2731 8.15 8.25 8.35 8.10 8.17 0.02
FFL-JUN FFL-JUN 0 8.34 – 0.00 0.00 8.30 -0.04
FFL-MAY FFL-MAY 2287 8.23 8.35 8.39 8.20 8.23 0.00
FLYNG-APR FLYNG-APR 2675 9.24 9.49 9.67 9.15 9.16 -0.08
FLYNG-JUN FLYNG-JUN 0 9.47 – 0.00 0.00 9.42 -0.05
FLYNG-MAY FLYNG-MAY 1111 9.33 9.6 9.67 9.25 9.29 -0.04
GATM-APR GATM-APR 5 45.23 44.9 44.90 44.50 44.74 -0.49
GATM-JUN GATM-JUN 0 46.08 – 0.00 0.00 45.85 -0.23
GATM-MAY GATM-MAY 2 45.50 45 45.00 45.00 45.00 -0.50
GGGL-APR GGGL-APR 2259 14.88 15.24 15.57 14.03 14.42 -0.46
GGGL-JUN GGGL-JUN 0 15.21 – 0.00 0.00 14.72 -0.49
GGGL-MAY GGGL-MAY 860 14.99 15.7 15.70 14.21 14.64 -0.35
GGL-APR GGL-APR 21565 20.83 21.39 22.18 19.60 20.14 -0.69
GGL-JUN GGL-JUN 0 21.30 – 0.00 0.00 20.62 -0.68
GGL-MAY GGL-MAY 15979 20.97 21.8 22.28 19.65 20.31 -0.66
GHGL-APRB GHGL-APRB 0 43.98 – 0.00 0.00 44.25 0.27
GHGL-JUN GHGL-JUN 0 45.05 – 0.00 0.00 45.33 0.28
GHGL-MAYB GHGL-MAYB 0 44.48 – 0.00 0.00 44.76 0.28
GHNI-APR GHNI-APR 361 182.42 184.1 187.99 181.51 182.19 -0.23
GHNI-JUN GHNI-JUN 0 186.38 – 0.00 0.00 186.43 0.05
GHNI-MAY GHNI-MAY 83 184.04 189.98 189.98 183.05 183.43 -0.61
GHNL-APR GHNL-APR 70 75.89 76.9 76.97 75.20 75.50 -0.39
HBL-APRB HBL-APRB 157 111.95 111.95 112.75 111.95 112.09 0.14
HBL-JUN HBL-JUN 0 111.36 – 0.00 0.00 112.31 0.95
HBL-JUNB HBL-JUNB 0 112.22 – 0.00 0.00 113.20 0.98
HBL-MAY HBL-MAY 0 111.36 – 0.00 0.00 112.31 0.95
HBL-MAYB HBL-MAYB 122 110.81 111 112.50 110.74 111.01 0.20
HMB-APRB HMB-APRB 2 46.26 46.35 46.35 46.35 46.35 0.09
HMB-JUN HMB-JUN 0 47.38 – 0.00 0.00 47.33 -0.05
HMB-MAY HMB-MAY 0 46.79 – 0.00 0.00 46.74 -0.05
HUBC-APR HUBC-APR 39 70.95 72 72.60 70.02 72.60 1.65
HUBC-JUN HUBC-JUN 0 72.69 – 0.00 0.00 74.38 1.69
HUBC-MAY HUBC-MAY 2 71.78 71.02 71.02 71.02 71.02 -0.76
HUMNL-APR HUMNL-APR 47157 8.26 8.5 9.00 8.27 8.38 0.12
HUMNL-JUN HUMNL-JUN 0 8.45 – 0.00 0.00 8.75 0.30
HUMNL-MAY HUMNL-MAY 50516 8.32 8.72 8.98 8.36 8.51 0.19
IMAGE-APR IMAGE-APR 207 17.59 18 18.06 17.00 17.06 -0.53
INIL-APRB INIL-APRB 141 120.20 122 122.00 120.00 120.69 0.49
INIL-JUN INIL-JUN 0 123.70 – 0.00 0.00 123.06 -0.64
INIL-MAY INIL-MAY 175 120.50 123.5 123.75 120.00 122.65 2.15
ISL-APRB ISL-APRB 485 62.96 63.94 64.50 63.75 64.15 1.19
ISL-JUN ISL-JUN 0 64.35 – 0.00 0.00 65.88 1.53
ISL-MAY ISL-MAY 322 68.25 64 66.40 64.00 65.07 -3.18
JSBL-APR JSBL-APR 6 4.84 4.85 4.85 4.85 4.85 0.01
JVDC-APR JVDC-APR 0 48.22 – 0.00 0.00 47.20 -1.02
KAPCO-APR KAPCO-APR 99 29.07 29.17 29.17 29.00 29.10 0.03
KAPCO-JUN KAPCO-JUN 0 29.70 – 0.00 0.00 29.86 0.16
KAPCO-MAY KAPCO-MAY 23 29.11 29.3 29.50 29.11 29.40 0.29
KEL-APR KEL-APR 2403 2.94 2.98 3.10 2.98 3.00 0.06
KEL-JUN KEL-JUN 0 3.03 – 0.00 0.00 3.04 0.01
KEL-MAY KEL-MAY 2827 2.98 3.05 3.34 3.03 3.04 0.06
KOHC-APR KOHC-APR 0 165.16 – 0.00 0.00 164.95 -0.21
KOHC-JUN KOHC-JUN 0 169.16 – 0.00 0.00 168.95 -0.21
KOHC-MAY KOHC-MAY 0 167.05 – 0.00 0.00 166.84 -0.21
KOSM-APR KOSM-APR 0 3.84 – 0.00 0.00 3.84 0.00
KOSM-JUN KOSM-JUN 0 3.93 – 0.00 0.00 3.93 0.00
KOSM-MAY KOSM-MAY 0 3.88 – 0.00 0.00 3.88 0.00
LOADS-APR LOADS-APR 15 12.87 13 13.00 12.80 12.80 -0.07
LOADS-JUN LOADS-JUN 0 13.13 – 0.00 0.00 13.08 -0.05
LOADS-MAY LOADS-MAY 7 12.97 13.25 13.25 13.00 13.00 0.03
LOTCHEM-APR LOTCHEM-APR 6598 19.02 19.25 20.44 18.90 20.44 1.42
LOTCHEM-JUN LOTCHEM-JUN 0 19.56 – 0.00 0.00 21.01 1.45
LOTCHEM-MAY LOTCHEM-MAY 5258 19.26 19.4 20.70 19.00 20.67 1.41
LUCK-APR LUCK-APR 122 587.78 592.5 599.00 585.50 590.15 2.37
LUCK-JUN LUCK-JUN 0 601.52 – 0.00 0.00 602.72 1.20
LUCK-MAY LUCK-MAY 52 594.08 560 598.00 560.00 594.43 0.35
MCB-APRB MCB-APRB 5 147.60 149 151.99 149.00 151.49 3.89
MCB-JUN MCB-JUN 0 152.28 – 0.00 0.00 155.09 2.81
MCB-MAY MCB-MAY 0 150.37 – 0.00 0.00 153.15 2.78
MDTL-APR MDTL-APR 0 2.22 – 0.00 0.00 2.36 0.14
MEBL-APRB MEBL-APRB 15 141.68 144.5 144.50 141.00 141.04 -0.64
MEBL-JUN MEBL-JUN 0 145.11 – 0.00 0.00 145.51 0.40
MEBL-MAY MEBL-MAY 21 142.99 146 146.00 145.00 145.03 2.04
MLCF-APR MLCF-APR 1049 35.61 35.75 36.20 34.90 35.01 -0.60
MLCF-JUN MLCF-JUN 0 36.45 – 0.00 0.00 35.84 -0.61
MLCF-MAY MLCF-MAY 953 35.91 36.15 37.00 35.20 35.40 -0.51
MTL-APRB MTL-APRB 0 909.86 – 0.00 0.00 915.58 5.72
MTL-JUN MTL-JUN 0 931.93 – 0.00 0.00 937.80 5.87
MTL-MAY MTL-MAY 0 920.27 – 0.00 0.00 926.06 5.79
MUGHAL-APRB MUGHAL-APRB 58 83.22 83.8 84.50 83.80 84.01 0.79
MUGHAL-JUN MUGHAL-JUN 0 85.40 – 0.00 0.00 86.15 0.75
MUGHAL-MAY MUGHAL-MAY 71 87.50 85 85.20 84.50 84.50 -3.00
MZNPETF-APR MZNPETF-APR 0 8.64 – 0.00 0.00 8.66 0.02
MZNPETF-JUN MZNPETF-JUN 0 8.85 – 0.00 0.00 8.87 0.02
MZNPETF-MAY MZNPETF-MAY 0 8.74 – 0.00 0.00 8.75 0.01
NBP-APRB NBP-APRB 2 31.25 31 31.00 31.00 31.00 -0.25
NBP-JUN NBP-JUN 0 32.01 – 0.00 0.00 31.67 -0.34
NBP-MAYB NBP-MAYB 10 31.61 31.25 31.25 31.25 31.25 -0.36
NBPGETF-APR NBPGETF-APR 0 10.55 – 0.00 0.00 10.54 -0.01
NBPGETF-JUN NBPGETF-JUN 0 10.80 – 0.00 0.00 10.80 0.00
NBPGETF-MAY NBPGETF-MAY 0 10.67 – 0.00 0.00 10.66 -0.01
NCL-APRB NCL-APRB 1900 51.80 51.95 52.69 51.80 52.14 0.34
NCL-JUN NCL-JUN 0 52.71 – 0.00 0.00 53.49 0.78
NCL-MAY NCL-MAY 1847 51.97 52.4 53.50 52.40 52.63 0.66
NETSOL-APR NETSOL-APR 2219 103.04 104.3 107.50 104.30 104.63 1.59
NETSOL-JUN NETSOL-JUN 0 105.57 – 0.00 0.00 107.16 1.59
NETSOL-MAY NETSOL-MAY 1097 103.23 106.4 107.90 105.00 105.72 2.49
NITGETF-APR NITGETF-APR 0 11.27 – 0.00 0.00 11.27 0.00
NITGETF-JUN NITGETF-JUN 0 11.54 – 0.00 0.00 11.54 0.00
NITGETF-MAY NITGETF-MAY 0 11.40 – 0.00 0.00 11.40 0.00
NML-APR NML-APR 81 85.05 86 86.00 82.01 85.90 0.85
NML-JUN NML-JUN 0 87.24 – 0.00 0.00 87.72 0.48
NML-MAY NML-MAY 78 86.14 86.25 86.40 83.50 86.00 -0.14
NRL-APR NRL-APR 1100 260.80 261.01 266.50 257.15 259.29 -1.51
NRL-JUN NRL-JUN 0 267.05 – 0.00 0.00 266.22 -0.83
NRL-MAY NRL-MAY 705 262.50 264.5 269.00 260.00 260.87 -1.63
NRSL-APR NRSL-APR 24 17.91 18 18.01 18.00 18.00 0.09
OGDC-APRB OGDC-APRB 662 85.73 86.5 87.99 86.20 86.47 0.74
OGDC-JUN OGDC-JUN 0 87.91 – 0.00 0.00 88.68 0.77
OGDC-MAY OGDC-MAY 638 87.08 87.75 87.90 87.03 87.10 0.02
PACE-APR PACE-APR 5 3.80 2.96 4.09 2.96 3.70 -0.10
PACE-JUN PACE-JUN 0 3.78 – 0.00 0.00 3.72 -0.06
PACE-MAY PACE-MAY 0 3.65 – 0.00 0.00 3.68 0.03
PAEL-APRB PAEL-APRB 24239 18.29 19.2 19.66 18.55 18.65 0.36
PAEL-JUN PAEL-JUN 0 19.12 – 0.00 0.00 19.21 0.09
PAEL-MAY PAEL-MAY 16616 18.45 19.5 19.83 18.70 18.86 0.41
PIAA-APR PIAA-APR 0 3.99 – 0.00 0.00 4.03 0.04
PIAA-JUN PIAA-JUN 0 4.08 – 0.00 0.00 4.12 0.04
PIAA-MAY PIAA-MAY 0 4.03 – 0.00 0.00 4.07 0.04
PIBTL-APR PIBTL-APR 89 6.72 6.8 6.80 6.68 6.72 0.00
PIBTL-JUN PIBTL-JUN 0 6.87 – 0.00 0.00 6.89 0.02
PIBTL-MAY PIBTL-MAY 77 6.79 6.85 6.87 6.80 6.82 0.03
PIOC-APR PIOC-APR 750 70.40 71.5 73.00 67.61 70.31 -0.09
PIOC-JUN PIOC-JUN 0 72.02 – 0.00 0.00 72.26 0.24
PIOC-MAY PIOC-MAY 671 71.12 72.99 72.99 68.61 71.04 -0.08
POL-APRB POL-APRB 0 389.33 – 0.00 0.00 388.91 -0.42
POL-JUN POL-JUN 0 398.01 – 0.00 0.00 398.35 0.34
POL-MAY POL-MAY 0 392.00 – 0.00 0.00 393.36 1.36
POWER-APR POWER-APR 32 6.10 6.2 6.20 6.03 6.03 -0.07
POWER-JUN POWER-JUN 0 6.24 – 0.00 0.00 6.22 -0.02
POWER-MAY POWER-MAY 22 6.16 6.26 6.26 6.10 6.10 -0.06
PPL-APRB PPL-APRB 263 76.26 77.85 78.00 76.60 76.73 0.47
PPL-JUN PPL-JUN 0 78.35 – 0.00 0.00 78.67 0.32
PPL-MAY PPL-MAY 241 76.83 78 78.50 77.41 77.46 0.63
PRL-APR PRL-APR 11848 17.29 17.5 17.75 16.75 16.89 -0.40
PRL-JUN PRL-JUN 0 17.73 – 0.00 0.00 17.34 -0.39
PRL-MAY PRL-MAY 9929 17.55 17.8 18.00 16.91 17.03 -0.52
PSMC-APRB PSMC-APRB 10 204.00 208 209.00 208.00 209.00 5.00
PSMC-JUN PSMC-JUN 0 210.18 – 0.00 0.00 214.14 3.96
PSMC-MAYB PSMC-MAYB 0 207.55 – 0.00 0.00 211.46 3.91
PSO-APR PSO-APR 1965 167.76 170.25 173.15 170.25 171.34 3.58
PSO-JUN PSO-JUN 0 172.00 – 0.00 0.00 175.81 3.81
PSO-MAY PSO-MAY 1585 169.00 173.5 174.95 172.38 172.92 3.92
PTC-APR PTC-APR 276 7.87 7.75 8.25 7.40 7.40 -0.47
PTC-JUN PTC-JUN 0 7.92 – 0.00 0.00 7.58 -0.34
PTC-MAY PTC-MAY 3192 7.82 7.7 7.70 7.50 7.52 -0.30
QUICE-APR QUICE-APR 0 4.02 – 0.00 0.00 4.02 0.00
SEARL-APR SEARL-APR 260 115.77 116.99 118.49 116.50 117.14 1.37
SEARL-JUN SEARL-JUN 0 118.75 – 0.00 0.00 120.16 1.41
SEARL-MAY SEARL-MAY 200 117.34 118 119.99 118.00 118.29 0.95
SHEL-APR SHEL-APR 30 117.49 118 119.50 118.00 118.82 1.33
SHEL-JUN SHEL-JUN 0 120.47 – 0.00 0.00 121.59 1.12
SHEL-MAY SHEL-MAY 22 119.50 120.5 120.50 120.00 120.00 0.50
SILK-APR SILK-APR 7 1.15 1.13 1.13 1.13 1.13 -0.02
SILK-JUN SILK-JUN 0 1.17 – 0.00 0.00 1.15 -0.02
SILK-MAY SILK-MAY 0 1.16 – 0.00 0.00 1.14 -0.02
SMBL-APR SMBL-APR 0 2.52 – 0.00 0.00 2.52 0.00
SMBL-JUN SMBL-JUN 0 2.58 – 0.00 0.00 2.58 0.00
SMBL-MAY SMBL-MAY 0 2.55 – 0.00 0.00 2.55 0.00
SNBL-APRB SNBL-APRB 0 9.71 – 0.00 0.00 9.69 -0.02
SNGP-APR SNGP-APR 1221 32.02 32.2 33.20 32.20 32.50 0.48
SNGP-JUN SNGP-JUN 0 32.80 – 0.00 0.00 33.22 0.42
SNGP-MAY SNGP-MAY 1133 32.39 32.51 33.21 32.51 32.71 0.32
SSGC-APR SSGC-APR 21 9.31 9.35 9.35 9.16 9.18 -0.13
SSGC-JUN SSGC-JUN 0 9.52 – 0.00 0.00 9.43 -0.09
SSGC-MAY SSGC-MAY 0 9.40 – 0.00 0.00 9.31 -0.09
STPL-APR STPL-APR 123 11.80 11.8 12.10 11.75 12.05 0.25
SYS-APRB SYS-APRB 52 385.00 400 406.00 397.00 405.17 20.17
SYS-JUN SYS-JUN 0 403.36 – 0.00 0.00 417.50 14.14
SYS-MAYB SYS-MAYB 13 390.00 405 405.00 390.00 403.98 13.98
TELE-APR TELE-APR 26624 15.37 15.55 15.72 14.22 14.28 -1.09
TELE-JUN TELE-JUN 0 15.73 – 0.00 0.00 14.62 -1.11
TELE-MAY TELE-MAY 16695 15.27 15.6 16.28 14.13 14.32 -0.95
TGL-APR TGL-APR 279 127.54 129.1 132.20 127.70 131.85 4.31
TGL-JUN TGL-JUN 0 131.04 – 0.00 0.00 135.43 4.39
TGL-MAY TGL-MAY 33 129.75 132.5 132.50 131.00 132.50 2.75
THALL-APRB THALL-APRB 0 376.23 – 0.00 0.00 373.81 -2.42
THALL-JUN THALL-JUN 0 385.36 – 0.00 0.00 382.88 -2.48
THALL-MAY THALL-MAY 0 380.54 – 0.00 0.00 378.09 -2.45
TOMCL-APR TOMCL-APR 134 25.50 25.5 25.80 23.80 24.66 -0.84
TPL-APR TPL-APR 1512 12.37 12.44 12.90 11.37 11.67 -0.70
TPL-JUN TPL-JUN 0 12.68 – 0.00 0.00 11.88 -0.80
TPL-MAY TPL-MAY 1246 12.33 12.7 12.70 11.41 11.84 -0.49
TPLP-APRB TPLP-APRB 12438 23.17 23.4 23.80 21.44 21.77 -1.40
TPLP-JUN TPLP-JUN 0 23.68 – 0.00 0.00 22.28 -1.40
TPLP-MAYB TPLP-MAYB 6560 23.38 23.98 24.00 21.63 21.71 -1.67
TREET-APR TREET-APR 1729 35.98 36.3 37.00 35.65 35.76 -0.22
TREET-JUN TREET-JUN 0 36.88 – 0.00 0.00 36.69 -0.19
TREET-MAY TREET-MAY 489 35.40 36.94 36.94 35.95 36.08 0.68
TRG-APR TRG-APR 22090 84.65 86.25 87.75 84.75 84.97 0.32
TRG-JUN TRG-JUN 0 86.80 – 0.00 0.00 87.08 0.28
TRG-MAY TRG-MAY 17767 85.70 87.5 88.90 85.60 85.82 0.12
UBL-APRB UBL-APRB 222 141.65 141.5 141.75 141.50 141.50 -0.15
UBL-JUN UBL-JUN 0 141.35 – 0.00 0.00 141.22 -0.13
UBL-JUNB UBL-JUNB 0 140.24 – 0.00 0.00 140.10 -0.14
UBL-MAY UBL-MAY 0 141.35 – 0.00 0.00 141.22 -0.13
UBL-MAYB UBL-MAYB 218 138.48 138 138.00 138.00 138.00 -0.48
UBLPETF-APR UBLPETF-APR 0 12.67 – 0.00 0.00 12.75 0.08
UBLPETF-JUN UBLPETF-JUN 0 12.98 – 0.00 0.00 13.06 0.08
UBLPETF-MAY UBLPETF-MAY 0 12.81 – 0.00 0.00 12.90 0.09
UNITY-APR UNITY-APR 12148 25.29 25.59 26.35 25.15 25.24 -0.05
UNITY-JUN UNITY-JUN 0 25.90 – 0.00 0.00 25.91 0.01
UNITY-MAY UNITY-MAY 10423 25.45 26.2 26.59 25.35 25.40 -0.05
WAVES-APR WAVES-APR 2292 15.71 15.9 16.25 14.90 15.59 -0.12
WAVES-JUN WAVES-JUN 0 16.13 – 0.00 0.00 15.91 -0.22
WAVES-MAY WAVES-MAY 1749 15.74 16.1 16.10 15.60 15.69 -0.05
WTL-APR WTL-APR 3925 1.82 1.85 1.94 1.70 1.72 -0.10
WTL-JUN WTL-JUN 0 1.86 – 0.00 0.00 1.76 -0.10
WTL-MAY WTL-MAY 4927 1.82 1.9 1.94 1.73 1.76 -0.06
YOUW-APR YOUW-APR 340 5.90 6.15 6.15 5.95 6.00 0.10
YOUW-JUN YOUW-JUN 0 6.09 – 0.00 0.00 6.15 0.06
YOUW-MAY YOUW-MAY 0 6.02 – 0.00 0.00 6.07 0.05
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/