Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 02-12-2015

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


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 47.32 0.00 0.00 0.00 48.24 0.92
AHCL-CFEB AHCL-CFEB 0 48.17 0.00 0.00 0.00 49.11 0.94
AHCL-CJAN AHCL-CJAN 0 47.79 0.00 0.00 0.00 48.72 0.93
AHCL-DEC AHCL-DEC 134 47.01 47.50 48.75 45.00 47.89 0.88
AICL-CDEC AICL-CDEC 0 55.79 0.00 0.00 0.00 56.92 1.13
AICL-CFEB AICL-CFEB 0 56.79 0.00 0.00 0.00 57.95 1.16
AICL-CJAN AICL-CJAN 0 56.35 0.00 0.00 0.00 57.49 1.14
AICL-DEC AICL-DEC 146 55.62 57.00 57.50 55.26 56.90 1.28
AKBL-CDEC AKBL-CDEC 0 20.73 0.00 0.00 0.00 20.98 0.25
AKBL-CFEB AKBL-CFEB 0 21.10 0.00 0.00 0.00 21.36 0.26
AKBL-CJAN AKBL-CJAN 0 20.94 0.00 0.00 0.00 21.19 0.25
AKBL-DEC AKBL-DEC 19 20.73 20.60 20.95 20.60 20.94 0.21
ATRL-CDEC ATRL-CDEC 0 190.03 0.00 0.00 0.00 199.47 9.44
ATRL-CFEB ATRL-CFEB 0 193.45 0.00 0.00 0.00 203.06 9.61
ATRL-CJAN ATRL-CJAN 0 191.93 0.00 0.00 0.00 201.47 9.54
ATRL-DEC ATRL-DEC 249 189.56 191.00 199.03 189.00 199.03 9.47
BAFL-CDEC BAFL-CDEC 0 28.56 0.00 0.00 0.00 29.20 0.64
BAFL-CFEB BAFL-CFEB 0 29.08 0.00 0.00 0.00 29.73 0.65
BAFL-CJAN BAFL-CJAN 0 28.85 0.00 0.00 0.00 29.49 0.64
BAFL-DEC BAFL-DEC 12 28.31 29.34 29.34 29.00 29.17 0.86
BOP-CDEC BOP-CDEC 0 8.45 0.00 0.00 0.00 8.75 0.30
BOP-CFEB BOP-CFEB 0 8.60 0.00 0.00 0.00 8.91 0.31
BOP-CJAN BOP-CJAN 0 8.53 0.00 0.00 0.00 8.84 0.31
BOP-DEC BOP-DEC 3005 8.46 8.45 8.79 8.40 8.75 0.29
CHCC-CDEC CHCC-CDEC 0 80.88 0.00 0.00 0.00 82.75 1.87
CHCC-CFEB CHCC-CFEB 0 82.33 0.00 0.00 0.00 84.24 1.91
CHCC-CJAN CHCC-CJAN 0 81.69 0.00 0.00 0.00 83.58 1.89
CHCC-DEC CHCC-DEC 50 80.86 80.69 84.81 80.50 83.12 2.26
DGKC-CDEC DGKC-CDEC 0 126.67 0.00 0.00 0.00 132.85 6.18
DGKC-CFEB DGKC-CFEB 0 128.95 0.00 0.00 0.00 135.25 6.30
DGKC-CJAN DGKC-CJAN 0 127.93 0.00 0.00 0.00 134.18 6.25
DGKC-DEC DGKC-DEC 2709 126.38 127.25 132.69 126.20 132.64 6.26
EFERT-CDEC EFERT-CDEC 0 81.03 0.00 0.00 0.00 82.18 1.15
EFERT-CFEB EFERT-CFEB 0 82.49 0.00 0.00 0.00 83.66 1.17
EFERT-CJAN EFERT-CJAN 0 81.84 0.00 0.00 0.00 83.01 1.17
EFERT-DEC EFERT-DEC 375 79.44 80.00 81.29 79.50 81.05 1.61
EFOODS-CDEC EFOODS-CDEC 0 140.30 0.00 0.00 0.00 147.26 6.96
EFOODS-CFEB EFOODS-CFEB 0 142.83 0.00 0.00 0.00 149.91 7.08
EFOODS-CJAN EFOODS-CJAN 0 141.71 0.00 0.00 0.00 148.73 7.02
EFOODS-DEC EFOODS-DEC 387 140.15 141.00 147.15 139.10 147.13 6.98
ENGRO-CDEC ENGRO-CDEC 0 263.75 0.00 0.00 0.00 273.71 9.96
ENGRO-CFEB ENGRO-CFEB 0 268.50 0.00 0.00 0.00 278.64 10.14
ENGRO-CJAN ENGRO-CJAN 0 266.38 0.00 0.00 0.00 276.45 10.07
ENGRO-DEC ENGRO-DEC 4288 258.69 260.00 270.80 258.10 269.43 10.74
EPQL-CDEC EPQL-CDEC 0 34.78 0.00 0.00 0.00 35.40 0.62
FABL-CDEC FABL-CDEC 0 15.12 0.00 0.00 0.00 15.22 0.10
FABL-CFEB FABL-CFEB 0 15.39 0.00 0.00 0.00 15.50 0.11
FABL-CJAN FABL-CJAN 0 15.27 0.00 0.00 0.00 15.38 0.11
FABL-DEC FABL-DEC 9 15.40 16.10 16.10 15.11 15.11 -0.29
FATIMA-CDEC FATIMA-CDEC 0 40.43 0.00 0.00 0.00 42.28 1.85
FATIMA-CFEB FATIMA-CFEB 0 41.16 0.00 0.00 0.00 43.04 1.88
FATIMA-CJAN FATIMA-CJAN 0 40.83 0.00 0.00 0.00 42.70 1.87
FATIMA-DEC FATIMA-DEC 24 40.70 42.00 42.30 41.50 42.30 1.60
FCCL-CDEC FCCL-CDEC 0 33.25 0.00 0.00 0.00 34.41 1.16
FCCL-CFEB FCCL-CFEB 0 33.85 0.00 0.00 0.00 35.03 1.18
FCCL-CJAN FCCL-CJAN 0 33.58 0.00 0.00 0.00 34.75 1.17
FCCL-DEC FCCL-DEC 2398 33.15 33.15 34.35 33.10 34.25 1.10
FFBL-CDEC FFBL-CDEC 0 51.24 0.00 0.00 0.00 53.03 1.79
FFBL-CFEB FFBL-CFEB 0 52.16 0.00 0.00 0.00 53.99 1.83
FFBL-CJAN FFBL-CJAN 0 51.75 0.00 0.00 0.00 53.56 1.81
FFBL-DEC FFBL-DEC 300 51.04 51.10 52.85 51.10 52.78 1.74
FFC-CDEC FFC-CDEC 0 120.45 0.00 0.00 0.00 121.37 0.92
FFC-CFEB FFC-CFEB 0 122.62 0.00 0.00 0.00 123.56 0.94
FFC-CJAN FFC-CJAN 0 121.66 0.00 0.00 0.00 122.59 0.93
FFC-DEC FFC-DEC 88 117.52 118.00 118.75 117.01 118.75 1.23
HBL-CDEC HBL-CDEC 0 200.84 0.00 0.00 0.00 203.92 3.08
HBL-CFEB HBL-CFEB 0 204.45 0.00 0.00 0.00 207.59 3.14
HBL-CJAN HBL-CJAN 0 202.84 0.00 0.00 0.00 205.96 3.12
HBL-DEC HBL-DEC 5 201.05 204.00 204.51 204.00 204.51 3.46
HUBC-CDEC HUBC-CDEC 0 101.73 0.00 0.00 0.00 103.26 1.53
HUBC-CFEB HUBC-CFEB 0 103.56 0.00 0.00 0.00 105.12 1.56
HUBC-CJAN HUBC-CJAN 0 102.74 0.00 0.00 0.00 104.29 1.55
HUBC-DEC HUBC-DEC 2 101.76 102.00 102.00 102.00 102.00 0.24
HUMNL-CDEC HUMNL-CDEC 0 13.28 0.00 0.00 0.00 13.47 0.19
HUMNL-CFEB HUMNL-CFEB 0 13.52 0.00 0.00 0.00 13.72 0.20
HUMNL-CJAN HUMNL-CJAN 0 13.42 0.00 0.00 0.00 13.61 0.19
HUMNL-DEC HUMNL-DEC 85 13.10 13.50 13.62 13.46 13.60 0.50
KAPCO-CDEC KAPCO-CDEC 0 82.27 0.00 0.00 0.00 83.25 0.98
KAPCO-CFEB KAPCO-CFEB 0 83.75 0.00 0.00 0.00 84.75 1.00
KAPCO-CJAN KAPCO-CJAN 0 83.09 0.00 0.00 0.00 84.08 0.99
KAPCO-DEC KAPCO-DEC 12 82.29 0.00 82.29 82.29 82.29 0.00
KEL-CDEC KEL-CDEC 0 7.20 0.00 0.00 0.00 7.30 0.10
KEL-CFEB KEL-CFEB 0 7.33 0.00 0.00 0.00 7.43 0.10
KEL-CJAN KEL-CJAN 0 7.27 0.00 0.00 0.00 7.37 0.10
KEL-DEC KEL-DEC 1002 7.21 7.25 7.37 7.14 7.34 0.13
LUCK-CDEC LUCK-CDEC 0 476.71 0.00 0.00 0.00 487.54 10.83
LUCK-CFEB LUCK-CFEB 0 485.29 0.00 0.00 0.00 496.32 11.03
LUCK-CJAN LUCK-CJAN 0 481.48 0.00 0.00 0.00 492.42 10.94
LUCK-DEC LUCK-DEC 316 476.80 478.60 489.99 466.00 486.57 9.77
MLCF-CDEC MLCF-CDEC 0 64.94 0.00 0.00 0.00 67.66 2.72
MLCF-CFEB MLCF-CFEB 0 66.11 0.00 0.00 0.00 68.88 2.77
MLCF-CJAN MLCF-CJAN 0 65.59 0.00 0.00 0.00 68.34 2.75
MLCF-DEC MLCF-DEC 3190 64.84 65.50 67.90 64.70 67.54 2.70
NBP-CDEC NBP-CDEC 0 52.34 0.00 0.00 0.00 54.63 2.29
NBP-CFEB NBP-CFEB 0 53.29 0.00 0.00 0.00 55.62 2.33
NBP-CJAN NBP-CJAN 0 52.87 0.00 0.00 0.00 55.18 2.31
NBP-DEC NBP-DEC 130 51.81 52.34 54.40 52.34 54.39 2.58
NCL-CDEC NCL-CDEC 0 34.41 0.00 0.00 0.00 34.70 0.29
NCL-CFEB NCL-CFEB 0 35.03 0.00 0.00 0.00 35.32 0.29
NCL-CJAN NCL-CJAN 0 34.75 0.00 0.00 0.00 35.05 0.30
NCL-DEC NCL-DEC 111 34.28 34.00 35.20 34.00 34.63 0.35
NML-CDEC NML-CDEC 0 94.40 0.00 0.00 0.00 98.81 4.41
NML-CFEB NML-CFEB 0 96.11 0.00 0.00 0.00 100.59 4.48
NML-CJAN NML-CJAN 0 95.35 0.00 0.00 0.00 99.80 4.45
NML-DEC NML-DEC 477 94.30 94.00 98.75 93.50 98.36 4.06
OGDC-CDEC OGDC-CDEC 0 120.07 0.00 0.00 0.00 121.84 1.77
OGDC-CFEB OGDC-CFEB 0 122.23 0.00 0.00 0.00 124.03 1.80
OGDC-CJAN OGDC-CJAN 0 121.27 0.00 0.00 0.00 123.06 1.79
OGDC-DEC OGDC-DEC 217 119.98 120.51 122.00 119.75 121.50 1.52
PAEL-CDEC PAEL-CDEC 0 60.87 0.00 0.00 0.00 63.46 2.59
PAEL-CFEB PAEL-CFEB 0 61.96 0.00 0.00 0.00 64.60 2.64
PAEL-CJAN PAEL-CJAN 0 61.47 0.00 0.00 0.00 64.09 2.62
PAEL-DEC PAEL-DEC 28189 60.99 60.99 63.75 59.75 63.43 2.44
PAKCEM-CDEC PAKCEM-CDEC 0 17.14 0.00 0.00 0.00 17.38 0.24
PAKCEM-CFEB PAKCEM-CFEB 0 17.45 0.00 0.00 0.00 17.69 0.24
PAKCEM-CJAN PAKCEM-CJAN 0 17.31 0.00 0.00 0.00 17.55 0.24
PAKCEM-DEC PAKCEM-DEC 180 17.23 17.45 17.45 17.20 17.27 0.04
PIOC-CDEC PIOC-CDEC 0 77.58 0.00 0.00 0.00 81.44 3.86
PIOC-CFEB PIOC-CFEB 0 78.98 0.00 0.00 0.00 82.91 3.93
PIOC-CJAN PIOC-CJAN 0 78.36 0.00 0.00 0.00 82.25 3.89
PIOC-DEC PIOC-DEC 145 77.38 79.00 81.24 77.05 81.24 3.86
PPL-CDEC PPL-CDEC 0 113.36 0.00 0.00 0.00 114.65 1.29
PPL-CFEB PPL-CFEB 0 115.40 0.00 0.00 0.00 116.71 1.31
PPL-CJAN PPL-CJAN 0 114.49 0.00 0.00 0.00 115.79 1.30
PPL-DEC PPL-DEC 361 113.09 114.00 114.90 112.20 114.52 1.43
PSO-CDEC PSO-CDEC 0 308.45 0.00 0.00 0.00 317.16 8.71
PSO-CFEB PSO-CFEB 0 314.01 0.00 0.00 0.00 322.87 8.86
PSO-CJAN PSO-CJAN 0 311.54 0.00 0.00 0.00 320.33 8.79
PSO-DEC PSO-DEC 921 308.33 310.00 318.95 303.50 317.25 8.92
PTC-CDEC PTC-CDEC 0 15.91 0.00 0.00 0.00 16.27 0.36
PTC-CFEB PTC-CFEB 0 16.20 0.00 0.00 0.00 16.56 0.36
PTC-CJAN PTC-CJAN 0 16.07 0.00 0.00 0.00 16.43 0.36
PTC-DEC PTC-DEC 232 15.93 15.96 16.30 15.95 16.23 0.30
SNGP-CDEC SNGP-CDEC 0 27.45 0.00 0.00 0.00 27.73 0.28
SNGP-CFEB SNGP-CFEB 0 27.94 0.00 0.00 0.00 28.23 0.29
SNGP-CJAN SNGP-CJAN 0 27.72 0.00 0.00 0.00 28.01 0.29
SNGP-DEC SNGP-DEC 4228 27.37 27.30 27.89 26.50 27.68 0.31
SSGC-CDEC SSGC-CDEC 0 39.55 0.00 0.00 0.00 40.82 1.27
SSGC-CFEB SSGC-CFEB 0 40.27 0.00 0.00 0.00 41.56 1.29
SSGC-CJAN SSGC-CJAN 0 39.95 0.00 0.00 0.00 41.23 1.28
SSGC-DEC SSGC-DEC 8263 39.60 38.50 41.10 38.00 40.79 1.19
UBL-CDEC UBL-CDEC 0 158.56 0.00 0.00 0.00 158.61 0.05
UBL-CFEB UBL-CFEB 0 161.42 0.00 0.00 0.00 161.47 0.05
UBL-CJAN UBL-CJAN 0 160.15 0.00 0.00 0.00 160.20 0.05
UBL-DEC UBL-DEC 43 156.00 154.12 156.24 154.12 156.10 0.10

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