Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 02-11-2015

Karachi, November 02, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 60.31 0.00 0.00 0.00 59.77 -0.54
AHCL-CJAN AHCL-CJAN 0 60.31 0.00 60.31 60.31 60.36 0.05
AHCL-CNOV AHCL-CNOV 0 59.83 0.00 0.00 0.00 59.29 -0.54
AHCL-NOV AHCL-NOV 174 59.92 60.29 60.29 58.70 59.43 -0.49
AICL-CDEC AICL-CDEC 0 57.98 0.00 0.00 0.00 57.22 -0.76
AICL-CJAN AICL-CJAN 0 57.98 0.00 57.98 57.98 57.78 -0.20
AICL-CNOV AICL-CNOV 0 57.52 0.00 0.00 0.00 56.76 -0.76
AICL-NOV AICL-NOV 91 57.63 57.35 57.35 56.70 56.73 -0.90
AKBL-CDEC AKBL-CDEC 0 22.74 0.00 0.00 0.00 22.52 -0.22
AKBL-CJAN AKBL-CJAN 0 22.74 0.00 22.74 22.74 22.75 0.01
AKBL-CNOV AKBL-CNOV 0 22.56 0.00 0.00 0.00 22.35 -0.21
AKBL-NOV AKBL-NOV 1 22.57 22.45 22.45 22.45 22.45 -0.12
ATRL-CDEC ATRL-CDEC 0 197.99 0.00 0.00 0.00 197.18 -0.81
ATRL-CJAN ATRL-CJAN 0 197.99 0.00 197.99 197.99 199.14 1.15
ATRL-CNOV ATRL-CNOV 0 196.42 0.00 0.00 0.00 195.61 -0.81
ATRL-NOV ATRL-NOV 12 196.76 197.78 197.78 196.02 196.13 -0.63
BAFL-CDEC BAFL-CDEC 0 29.17 0.00 0.00 0.00 29.29 0.12
BAFL-CJAN BAFL-CJAN 0 29.17 0.00 29.17 29.17 29.58 0.41
BAFL-CNOV BAFL-CNOV 0 28.94 0.00 0.00 0.00 29.06 0.12
BAFL-NOV BAFL-NOV 0 28.71 0.00 0.00 0.00 29.06 0.35
BOP-CDEC BOP-CDEC 0 9.30 0.00 0.00 0.00 9.18 -0.12
BOP-CJAN BOP-CJAN 0 9.30 0.00 9.30 9.30 9.27 -0.03
BOP-CNOV BOP-CNOV 0 9.23 0.00 0.00 0.00 9.11 -0.12
BOP-NOV BOP-NOV 797 9.27 9.27 9.36 9.09 9.10 -0.17
CHCC-CDEC CHCC-CDEC 0 87.79 0.00 0.00 0.00 87.70 -0.09
CHCC-CJAN CHCC-CJAN 0 87.79 0.00 87.79 87.79 88.57 0.78
CHCC-CNOV CHCC-CNOV 0 87.09 0.00 0.00 0.00 87.01 -0.08
CHCC-NOV CHCC-NOV 20 87.23 87.05 87.50 86.50 87.20 -0.03
DGKC-CDEC DGKC-CDEC 0 142.95 0.00 0.00 0.00 142.20 -0.75
DGKC-CJAN DGKC-CJAN 0 142.95 0.00 142.95 142.95 143.61 0.66
DGKC-CNOV DGKC-CNOV 0 141.82 0.00 0.00 0.00 141.07 -0.75
DGKC-NOV DGKC-NOV 955 142.02 142.15 142.30 141.00 141.11 -0.91
EFERT-CDEC EFERT-CDEC 0 92.96 0.00 0.00 0.00 91.41 -1.55
EFERT-CJAN EFERT-CJAN 0 92.96 0.00 92.96 92.96 92.32 -0.64
EFERT-CNOV EFERT-CNOV 0 92.22 0.00 0.00 0.00 90.68 -1.54
EFERT-NOV EFERT-NOV 134 92.29 92.11 92.15 90.50 90.67 -1.62
EFOODS-CDEC EFOODS-CDEC 0 152.07 0.00 0.00 0.00 151.56 -0.51
EFOODS-CJAN EFOODS-CJAN 0 152.07 0.00 152.07 152.07 153.06 0.99
EFOODS-CNOV EFOODS-CNOV 0 150.86 0.00 0.00 0.00 150.36 -0.50
EFOODS-NOV EFOODS-NOV 222 151.14 151.00 151.00 149.50 150.30 -0.84
ENGRO-CDEC ENGRO-CDEC 0 310.42 0.00 0.00 0.00 309.12 -1.30
ENGRO-CJAN ENGRO-CJAN 0 310.42 0.00 310.42 310.42 312.19 1.77
ENGRO-CNOV ENGRO-CNOV 0 307.96 0.00 0.00 0.00 306.67 -1.29
ENGRO-NOV ENGRO-NOV 1685 308.04 307.01 308.39 305.00 306.76 -1.28
EPQL-CDEC EPQL-CDEC 0 37.20 0.00 0.00 0.00 37.02 -0.18
EPQL-CNOV EPQL-CNOV 0 36.90 0.00 0.00 0.00 36.72 -0.18
FABL-CDEC FABL-CDEC 0 16.68 0.00 0.00 0.00 16.43 -0.25
FABL-CJAN FABL-CJAN 0 16.68 0.00 16.68 16.68 16.59 -0.09
FABL-CNOV FABL-CNOV 0 16.55 0.00 0.00 0.00 16.30 -0.25
FABL-NOV FABL-NOV 17 16.50 16.35 16.43 16.30 16.34 -0.16
FATIMA-CDEC FATIMA-CDEC 0 47.37 0.00 0.00 0.00 47.96 0.59
FATIMA-CJAN FATIMA-CJAN 0 47.37 0.00 47.37 47.37 48.44 1.07
FATIMA-CNOV FATIMA-CNOV 0 46.99 0.00 0.00 0.00 47.58 0.59
FATIMA-NOV FATIMA-NOV 54 47.19 47.35 47.90 47.26 47.37 0.18
FCCL-CDEC FCCL-CDEC 0 36.36 0.00 0.00 0.00 36.28 -0.08
FCCL-CJAN FCCL-CJAN 0 36.36 0.00 36.36 36.36 36.64 0.28
FCCL-CNOV FCCL-CNOV 0 36.07 0.00 0.00 0.00 35.99 -0.08
FCCL-NOV FCCL-NOV 302 36.15 36.05 36.20 35.97 36.00 -0.15
FFBL-CDEC FFBL-CDEC 0 59.10 0.00 0.00 0.00 58.86 -0.24
FFBL-CJAN FFBL-CJAN 0 59.10 0.00 59.10 59.10 59.45 0.35
FFBL-CNOV FFBL-CNOV 0 58.63 0.00 0.00 0.00 58.39 -0.24
FFBL-NOV FFBL-NOV 239 58.65 58.51 58.60 58.21 58.27 -0.38
FFC-CDEC FFC-CDEC 0 127.49 0.00 0.00 0.00 128.37 0.88
FFC-CJAN FFC-CJAN 0 127.49 0.00 127.49 127.49 129.64 2.15
FFC-CNOV FFC-CNOV 0 126.48 0.00 0.00 0.00 127.35 0.87
FFC-NOV FFC-NOV 56 126.50 126.68 127.97 126.60 127.58 1.08
HBL-CDEC HBL-CDEC 0 213.00 0.00 0.00 0.00 213.27 0.27
HBL-CJAN HBL-CJAN 0 213.00 213.00 213.00 215.38 2.38
HBL-CNOV HBL-CNOV 0 211.32 0.00 0.00 0.00 211.57 0.25
HBL-NOV HBL-NOV 2 208.05 207.05 207.05 207.05 207.05 -1.00
HUBC-CDEC HUBC-CDEC 0 105.91 0.00 0.00 0.00 107.62 1.71
HUBC-CJAN HUBC-CJAN 0 105.91 0.00 105.91 105.91 108.69 2.78
HUBC-CNOV HUBC-CNOV 0 105.07 0.00 0.00 0.00 106.76 1.69
HUBC-NOV HUBC-NOV 8 104.94 106.80 106.90 106.50 106.59 1.65
HUMNL-CDEC HUMNL-CDEC 0 15.54 0.00 0.00 0.00 14.56 -0.98
HUMNL-CJAN HUMNL-CJAN 0 15.54 0.00 15.54 15.54 14.71 -0.83
HUMNL-CNOV HUMNL-CNOV 0 15.42 0.00 0.00 0.00 14.45 -0.97
HUMNL-NOV HUMNL-NOV 625 15.57 15.58 15.58 14.57 14.65 -0.92
KAPCO-CDEC KAPCO-CDEC 0 86.01 0.00 0.00 0.00 86.56 0.55
KAPCO-CJAN KAPCO-CJAN 0 86.01 86.01 86.01 87.41 1.40
KAPCO-CNOV KAPCO-CNOV 0 85.33 0.00 0.00 0.00 85.87 0.54
KAPCO-NOV KAPCO-NOV 80 85.99 85.56 85.71 84.70 85.22 -0.77
KEL-CDEC KEL-CDEC 0 7.69 0.00 0.00 0.00 7.78 0.09
KEL-CJAN KEL-CJAN 0 7.69 0.00 7.69 7.69 7.86 0.17
KEL-CNOV KEL-CNOV 0 7.63 0.00 0.00 0.00 7.72 0.09
KEL-NOV KEL-NOV 2087 7.67 7.72 7.75 7.58 7.72 0.05
LUCK-CDEC LUCK-CDEC 0 543.80 0.00 0.00 0.00 543.48 -0.32
LUCK-CJAN LUCK-CJAN 0 543.80 0.00 543.80 543.80 548.87 5.07
LUCK-CNOV LUCK-CNOV 0 539.49 0.00 0.00 0.00 539.17 -0.32
LUCK-NOV LUCK-NOV 34 539.02 539.05 540.50 538.02 538.70 -0.32
MLCF-CDEC MLCF-CDEC 0 72.17 0.00 0.00 0.00 73.44 1.27
MLCF-CJAN MLCF-CJAN 0 72.17 0.00 72.17 72.17 74.17 2.00
MLCF-CNOV MLCF-CNOV 0 71.60 0.00 0.00 0.00 72.86 1.26
MLCF-NOV MLCF-NOV 2234 71.70 71.98 72.99 71.75 72.88 1.18
NBP-CDEC NBP-CDEC 0 56.66 0.00 0.00 0.00 57.00 0.34
NBP-CJAN NBP-CJAN 0 56.66 0.00 56.66 56.66 57.57 0.91
NBP-CNOV NBP-CNOV 0 56.21 0.00 0.00 0.00 56.55 0.34
NBP-NOV NBP-NOV 21 56.41 56.50 56.86 56.50 56.50 0.09
NCL-CDEC NCL-CDEC 0 38.97 0.00 0.00 0.00 38.83 -0.14
NCL-CJAN NCL-CJAN 0 38.97 0.00 38.97 38.97 39.22 0.25
NCL-CNOV NCL-CNOV 0 38.66 0.00 0.00 0.00 38.53 -0.13
NCL-NOV NCL-NOV 117 38.22 37.90 38.74 37.90 38.31 0.09
NML-CDEC NML-CDEC 0 104.56 0.00 0.00 0.00 103.46 -1.10
NML-CJAN NML-CJAN 0 104.56 0.00 104.56 104.56 104.49 -0.07
NML-CNOV NML-CNOV 0 103.73 0.00 0.00 0.00 102.64 -1.09
NML-NOV NML-NOV 237 103.53 104.00 104.00 102.05 102.46 -1.07
OGDC-CDEC OGDC-CDEC 0 140.13 0.00 0.00 0.00 138.30 -1.83
OGDC-CJAN OGDC-CJAN 0 140.13 0.00 140.13 140.13 139.67 -0.46
OGDC-CNOV OGDC-CNOV 0 139.02 0.00 0.00 0.00 137.20 -1.82
OGDC-NOV OGDC-NOV 238 137.89 139.40 139.40 135.75 135.93 -1.96
PAEL-CDEC PAEL-CDEC 0 78.23 0.00 0.00 0.00 78.21 -0.02
PAEL-CJAN PAEL-CJAN 0 78.23 0.00 78.23 78.23 78.98 0.75
PAEL-CNOV PAEL-CNOV 0 77.61 0.00 0.00 0.00 77.59 -0.02
PAEL-NOV PAEL-NOV 4208 77.70 77.70 77.89 77.30 77.61 -0.09
PAKCEM-CDEC PAKCEM-CDEC 0 19.30 0.00 0.00 0.00 18.94 -0.36
PAKCEM-CJAN PAKCEM-CJAN 0 19.30 0.00 19.30 19.30 19.13 -0.17
PAKCEM-CNOV PAKCEM-CNOV 0 19.15 0.00 0.00 0.00 18.79 -0.36
PAKCEM-NOV PAKCEM-NOV 83 19.13 19.00 19.10 18.70 18.80 -0.33
PIOC-CDEC PIOC-CDEC 0 85.17 0.00 0.00 0.00 86.06 0.89
PIOC-CJAN PIOC-CJAN 0 85.17 0.00 85.17 85.17 86.91 1.74
PIOC-CNOV PIOC-CNOV 0 84.49 0.00 0.00 0.00 85.37 0.88
PIOC-NOV PIOC-NOV 294 84.89 84.70 85.94 84.70 85.48 0.59
PPL-CDEC PPL-CDEC 0 129.11 0.00 0.00 0.00 128.50 -0.61
PPL-CJAN PPL-CJAN 0 129.11 0.00 129.11 129.11 129.77 0.66
PPL-CNOV PPL-CNOV 0 128.09 0.00 0.00 0.00 127.48 -0.61
PPL-NOV PPL-NOV 352 128.18 128.90 128.95 127.00 127.22 -0.96
PSO-CDEC PSO-CDEC 0 342.80 0.00 0.00 0.00 346.41 3.61
PSO-CJAN PSO-CJAN 0 342.80 0.00 342.80 342.80 349.85 7.05
PSO-CNOV PSO-CNOV 0 340.09 0.00 0.00 0.00 343.66 3.57
PSO-NOV PSO-NOV 1544 340.57 342.00 348.40 342.00 343.88 3.31
PTC-CDEC PTC-CDEC 0 17.89 0.00 0.00 0.00 17.74 -0.15
PTC-CJAN PTC-CJAN 0 17.89 0.00 17.89 17.89 17.92 0.03
PTC-CNOV PTC-CNOV 0 17.75 0.00 0.00 0.00 17.60 -0.15
PTC-NOV PTC-NOV 130 17.84 17.85 17.86 17.54 17.68 -0.16
SNGP-CDEC SNGP-CDEC 0 35.48 0.00 0.00 0.00 35.21 -0.27
SNGP-CJAN SNGP-CJAN 0 35.48 0.00 35.48 35.48 35.56 0.08
SNGP-CNOV SNGP-CNOV 0 35.20 0.00 0.00 0.00 34.93 -0.27
SNGP-NOV SNGP-NOV 1405 35.24 35.60 35.65 34.90 34.99 -0.25
SSGC-CDEC SSGC-CDEC 0 38.71 0.00 0.00 0.00 38.39 -0.32
SSGC-CJAN SSGC-CJAN 0 38.71 0.00 38.71 38.71 38.77 0.06
SSGC-CNOV SSGC-CNOV 0 38.41 0.00 0.00 0.00 38.08 -0.33
SSGC-NOV SSGC-NOV 1533 38.48 38.55 38.90 37.91 38.04 -0.44
UBL-CDEC UBL-CDEC 0 166.71 0.00 0.00 0.00 166.57 -0.14
UBL-CJAN UBL-CJAN 0 166.71 0.00 166.71 166.71 168.22 1.51
UBL-CNOV UBL-CNOV 0 165.39 0.00 0.00 0.00 165.25 -0.14
UBL-NOV UBL-NOV 90 165.61 165.13 165.40 165.01 165.40 -0.21

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