Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 01-09-2015

Karachi, September 01, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CNOV AHCL-CNOV 0 53.79 0.00 0.00 0.00 51.93 -1.86
AHCL-SEP AHCL-SEP 72 52.82 51.00 51.35 51.00 51.35 -1.47
AICL-CNOV AICL-CNOV 0 58.25 0.00 0.00 0.00 56.82 -1.43
AICL-COCT AICL-COCT 0 57.77 0.00 0.00 0.00 56.35 -1.42
AICL-CSEP AICL-CSEP 0 57.17 0.00 0.00 0.00 55.77 -1.40
AICL-SEP AICL-SEP 759 57.26 57.20 57.20 55.50 55.86 -1.40
AKBL-CNOV AKBL-CNOV 0 24.42 0.00 0.00 0.00 23.68 -0.74
AKBL-COCT AKBL-COCT 0 24.22 0.00 0.00 0.00 23.49 -0.73
AKBL-CSEP AKBL-CSEP 0 23.97 0.00 0.00 0.00 23.24 -0.73
AKBL-SEP AKBL-SEP 182 23.85 23.70 23.70 23.00 23.02 -0.83
AKBL-SEPB AKBL-SEPB 1 22.97 22.71 22.71 22.71 22.71 -0.26
ATRL-CNOV ATRL-CNOV 0 218.38 0.00 0.00 0.00 213.55 -4.83
ATRL-SEP ATRL-SEP 208 211.32 213.00 214.00 204.60 206.07 -5.25
BAFL-CNOV BAFL-CNOV 0 28.61 0.00 0.00 0.00 28.61 0.00
BAFL-COCT BAFL-COCT 0 28.37 0.00 0.00 0.00 28.37 0.00
BAFL-CSEP BAFL-CSEP 0 28.08 0.00 0.00 0.00 28.08 0.00
BAFL-SEP BAFL-SEP 0 28.00 0.00 0.00 0.00 28.09 0.09
BAHL-CSEP BAHL-CSEP 0 44.34 0.00 0.00 0.00 43.94 -0.40
BOP-CNOV BOP-CNOV 0 9.47 0.00 0.00 0.00 9.13 -0.34
BOP-COCT BOP-COCT 0 9.39 0.00 0.00 0.00 9.05 -0.34
BOP-CSEP BOP-CSEP 0 9.29 0.00 0.00 0.00 8.96 -0.33
BOP-SEP BOP-SEP 2122 9.34 9.25 9.35 8.93 9.00 -0.34
CHCC-CNOV CHCC-CNOV 0 91.04 0.00 0.00 0.00 90.05 -0.99
CHCC-COCT CHCC-COCT 0 90.29 0.00 0.00 0.00 89.31 -0.98
CHCC-CSEP CHCC-CSEP 0 89.35 0.00 0.00 0.00 88.39 -0.96
CHCC-SEP CHCC-SEP 449 89.68 89.24 90.75 88.40 88.64 -1.04
DGKC-CNOV DGKC-CNOV 0 148.87 0.00 0.00 0.00 148.42 -0.45
DGKC-COCT DGKC-COCT 0 147.64 0.00 0.00 0.00 147.20 -0.44
DGKC-CSEP DGKC-CSEP 0 146.11 0.00 0.00 0.00 145.68 -0.43
DGKC-SEP DGKC-SEP 5584 146.36 145.00 148.00 143.75 145.73 -0.63
EFERT-CNOV EFERT-CNOV 0 97.60 0.00 0.00 0.00 99.96 2.36
EFERT-COCT EFERT-COCT 0 96.80 0.00 0.00 0.00 99.14 2.34
EFERT-CSEP EFERT-CSEP 0 95.79 0.00 0.00 0.00 98.11 2.32
EFERT-SEP EFERT-SEP 2046 94.84 94.39 97.90 94.39 96.98 2.14
EFOODS-CNOV EFOODS-CNOV 0 167.57 0.00 0.00 0.00 166.42 -1.15
EFOODS-COCT EFOODS-COCT 0 166.20 0.00 0.00 0.00 165.05 -1.15
EFOODS-CSEP EFOODS-CSEP 0 164.48 0.00 0.00 0.00 163.34 -1.14
EFOODS-SEP EFOODS-SEP 2450 164.57 164.00 167.23 162.50 163.53 -1.04
ENGRO-CNOV ENGRO-CNOV 0 330.17 0.00 0.00 0.00 337.84 7.67
ENGRO-COCT ENGRO-COCT 0 327.46 0.00 0.00 0.00 335.07 7.61
ENGRO-CSEP ENGRO-CSEP 0 324.07 0.00 0.00 0.00 331.60 7.53
ENGRO-SEP ENGRO-SEP 9953 321.03 317.50 333.63 316.00 328.06 7.03
EPQL-CNOV EPQL-CNOV 0 38.10 0.00 0.00 0.00 37.52 -0.58
EPQL-SEP EPQL-SEP 3 37.78 37.50 37.50 36.99 36.99 -0.79
FABL-CNOV FABL-CNOV 0 16.70 0.00 0.00 0.00 16.65 -0.05
FABL-COCT FABL-COCT 0 16.56 0.00 0.00 0.00 16.51 -0.05
FABL-CSEP FABL-CSEP 0 16.39 0.00 0.00 0.00 16.34 -0.05
FABL-SEP FABL-SEP 65 16.65 16.30 16.50 16.25 16.50 -0.15
FATIMA-CNOV FATIMA-CNOV 0 49.98 0.00 0.00 0.00 50.88 0.90
FATIMA-COCT FATIMA-COCT 0 49.57 0.00 0.00 0.00 50.47 0.90
FATIMA-CSEP FATIMA-CSEP 0 49.06 0.00 0.00 0.00 49.94 0.88
FATIMA-SEP FATIMA-SEP 206 49.07 50.25 50.45 49.73 50.00 0.93
FCCL-CNOV FCCL-CNOV 0 37.39 0.00 0.00 0.00 37.01 -0.38
FCCL-COCT FCCL-COCT 0 37.08 0.00 0.00 0.00 36.70 -0.38
FCCL-CSEP FCCL-CSEP 0 36.70 0.00 0.00 0.00 36.32 -0.38
FCCL-SEP FCCL-SEP 8662 36.83 36.60 37.00 35.90 36.36 -0.47
FFBL-CNOV FFBL-CNOV 0 67.88 0.00 0.00 0.00 64.85 -3.03
FFBL-COCT FFBL-COCT 0 67.32 0.00 0.00 0.00 64.32 -3.00
FFBL-CSEP FFBL-CSEP 0 66.63 0.00 0.00 0.00 63.66 -2.97
FFBL-SEP FFBL-SEP 9979 66.00 64.40 64.65 62.80 63.11 -2.89
FFC-CNOV FFC-CNOV 0 141.53 0.00 0.00 0.00 137.11 -4.42
FFC-COCT FFC-COCT 0 140.37 0.00 0.00 0.00 135.98 -4.39
FFC-CSEP FFC-CSEP 0 138.92 0.00 0.00 0.00 134.58 -4.34
FFC-SEP FFC-SEP 619 137.84 133.99 134.69 132.01 133.73 -4.11
GATM-CSEP GATM-CSEP 0 47.22 0.00 0.00 0.00 45.60 -1.62
HBL-CNOV HBL-CNOV 0 228.82 0.00 0.00 0.00 224.71 -4.11
HBL-SEP HBL-SEP 1 214.49 215.00 215.00 215.00 215.00 0.51
HUBC-CNOV HUBC-CNOV 0 104.84 0.00 0.00 0.00 104.70 -0.14
HUBC-COCT HUBC-COCT 0 103.98 0.00 0.00 0.00 103.84 -0.14
HUBC-CSEP HUBC-CSEP 0 102.90 0.00 0.00 0.00 102.77 -0.13
HUBC-SEP HUBC-SEP 0 97.43 0.00 0.00 0.00 97.30 -0.13
HUMNL-CNOV HUMNL-CNOV 0 18.07 0.00 0.00 0.00 17.36 -0.71
HUMNL-SEP HUMNL-SEP 22 17.74 17.64 17.65 17.30 17.30 -0.44
KAPCO-CNOV KAPCO-CNOV 0 97.81 0.00 0.00 0.00 97.96 0.15
KAPCO-COCT KAPCO-COCT 0 97.01 0.00 0.00 0.00 97.15 0.14
KAPCO-CSEP KAPCO-CSEP 0 96.01 0.00 0.00 0.00 96.15 0.14
KAPCO-SEP KAPCO-SEP 12 96.00 0.00 96.00 96.00 96.00 0.00
KEL-CNOV KEL-CNOV 0 8.28 0.00 0.00 0.00 8.10 -0.18
KEL-COCT KEL-COCT 0 8.21 0.00 0.00 0.00 8.03 -0.18
KEL-CSEP KEL-CSEP 0 8.12 0.00 0.00 0.00 7.95 -0.17
KEL-SEP KEL-SEP 4394 8.15 8.10 8.15 7.90 7.96 -0.19
LUCK-CNOV LUCK-CNOV 0 542.90 0.00 0.00 0.00 545.65 2.75
LUCK-COCT LUCK-COCT 0 538.44 0.00 0.00 0.00 541.17 2.73
LUCK-CSEP LUCK-CSEP 0 532.87 0.00 0.00 0.00 535.57 2.70
LUCK-SEP LUCK-SEP 567 532.86 529.05 543.80 529.05 535.82 2.96
MLCF-CNOV MLCF-CNOV 0 77.48 0.00 0.00 0.00 75.99 -1.49
MLCF-COCT MLCF-COCT 0 76.85 0.00 0.00 0.00 75.37 -1.48
MLCF-CSEP MLCF-CSEP 0 76.05 0.00 0.00 0.00 74.59 -1.46
MLCF-SEP MLCF-SEP 4291 76.36 75.62 76.70 74.30 74.82 -1.54
NBP-CNOV NBP-CNOV 0 54.40 0.00 0.00 0.00 54.40 0.00
NBP-COCT NBP-COCT 0 53.95 0.00 0.00 0.00 53.96 0.01
NBP-CSEP NBP-CSEP 0 53.39 0.00 0.00 0.00 53.40 0.01
NBP-SEP NBP-SEP 43 53.56 53.50 53.80 53.25 53.25 -0.31
NCL-CNOV NCL-CNOV 0 40.15 0.00 0.00 0.00 38.70 -1.45
NCL-COCT NCL-COCT 0 39.82 0.00 0.00 0.00 38.38 -1.44
NCL-CSEP NCL-CSEP 0 39.41 0.00 0.00 0.00 37.98 -1.43
NCL-SEP NCL-SEP 288 39.62 38.75 38.90 37.95 38.08 -1.54
NML-CNOV NML-CNOV 0 113.26 0.00 0.00 0.00 110.85 -2.41
NML-COCT NML-COCT 0 112.33 0.00 0.00 0.00 109.94 -2.39
NML-CSEP NML-CSEP 0 111.16 0.00 0.00 0.00 108.80 -2.36
NML-SEP NML-SEP 299 111.60 110.00 111.25 108.50 108.97 -2.63
OGDC-CNOV OGDC-CNOV 0 147.63 0.00 0.00 0.00 152.01 4.38
OGDC-COCT OGDC-COCT 0 146.42 0.00 0.00 0.00 150.77 4.35
OGDC-CSEP OGDC-CSEP 0 144.91 0.00 0.00 0.00 149.20 4.29
OGDC-SEP OGDC-SEP 1297 144.59 147.60 151.81 146.11 149.59 5.00
PAEL-CNOV PAEL-CNOV 0 92.87 0.00 0.00 0.00 88.31 -4.56
PAEL-COCT PAEL-COCT 0 92.11 0.00 0.00 0.00 87.58 -4.53
PAEL-CSEP PAEL-CSEP 0 91.16 0.00 0.00 0.00 86.68 -4.48
PAEL-SEP PAEL-SEP 22136 91.37 91.01 91.01 86.81 86.85 -4.52
PAKCEM-CNOV PAKCEM-CNOV 0 20.68 0.00 0.00 0.00 19.94 -0.74
PAKCEM-COCT PAKCEM-COCT 0 20.51 0.00 0.00 0.00 19.78 -0.73
PAKCEM-CSEP PAKCEM-CSEP 0 20.30 0.00 0.00 0.00 19.58 -0.72
PAKCEM-SEP PAKCEM-SEP 1269 20.39 20.20 20.60 19.38 19.67 -0.72
PIOC-CNOV PIOC-CNOV 0 91.85 0.00 0.00 0.00 89.87 -1.98
PIOC-COCT PIOC-COCT 0 91.09 0.00 0.00 0.00 89.13 -1.96
PIOC-CSEP PIOC-CSEP 0 90.15 0.00 0.00 0.00 88.21 -1.94
PIOC-SEP PIOC-SEP 390 90.27 89.25 90.47 88.03 88.46 -1.81
PKGP-COCT PKGP-COCT 0 29.00 0.00 0.00 0.00 29.41 0.41
PKGP-CSEP PKGP-CSEP 0 28.70 0.00 0.00 0.00 29.11 0.41
PPL-CNOV PPL-CNOV 0 143.35 0.00 0.00 0.00 143.82 0.47
PPL-COCT PPL-COCT 0 142.17 0.00 0.00 0.00 142.64 0.47
PPL-CSEP PPL-CSEP 0 140.70 0.00 0.00 0.00 141.16 0.46
PPL-SEP PPL-SEP 1682 140.07 143.26 146.45 139.51 140.45 0.38
PPL-SEPB PPL-SEPB 354 137.18 142.00 143.94 137.01 137.63 0.45
PSO-CNOV PSO-CNOV 0 341.72 0.00 0.00 0.00 329.83 -11.89
PSO-COCT PSO-COCT 0 338.91 0.00 0.00 0.00 327.12 -11.79
PSO-CSEP PSO-CSEP 0 335.41 0.00 0.00 0.00 323.74 -11.67
PSO-SEP PSO-SEP 1780 337.31 340.00 341.75 321.00 324.29 -13.02
PTC-CNOV PTC-CNOV 0 19.63 0.00 0.00 0.00 19.32 -0.31
PTC-COCT PTC-COCT 0 19.47 0.00 0.00 0.00 19.16 -0.31
PTC-CSEP PTC-CSEP 0 19.27 0.00 0.00 0.00 18.96 -0.31
PTC-SEP PTC-SEP 1377 19.37 19.11 19.74 19.00 19.01 -0.36
SEARL-COCT SEARL-COCT 0 402.45 0.00 0.00 0.00 384.10 -18.35
SEARL-CSEP SEARL-CSEP 0 398.28 0.00 0.00 0.00 380.12 -18.16
SNGP-CNOV SNGP-CNOV 0 33.88 0.00 0.00 0.00 35.57 1.69
SNGP-COCT SNGP-COCT 0 33.61 0.00 0.00 0.00 35.28 1.67
SNGP-CSEP SNGP-CSEP 0 33.26 0.00 0.00 0.00 34.91 1.65
SNGP-SEP SNGP-SEP 3699 33.28 34.94 34.94 34.10 34.94 1.66
SSGC-CNOV SSGC-CNOV 0 43.71 0.00 0.00 0.00 45.87 2.16
SSGC-COCT SSGC-COCT 0 43.35 0.00 0.00 0.00 45.50 2.15
SSGC-CSEP SSGC-CSEP 0 42.90 0.00 0.00 0.00 45.03 2.13
SSGC-SEP SSGC-SEP 7083 43.10 45.25 45.25 44.00 45.25 2.15
UBL-CNOV UBL-CNOV 0 168.34 0.00 0.00 0.00 169.35 1.01
UBL-COCT UBL-COCT 0 166.96 0.00 0.00 0.00 167.96 1.00
UBL-CSEP UBL-CSEP 0 165.23 0.00 0.00 0.00 166.22 0.99
UBL-SEP UBL-SEP 16 165.07 165.50 166.50 165.50 166.50 1.43

For more information, contact:
S. Munawar Ali
Senior Manager
Public Relations
Karachi Stock Exchange
Tel: (92-21) 111-001122
Fax: (92-21) 3241 0825, (92-21) 3241 5136
Email: info@kse.com.pk
Web: www.kse.com.pk