Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 04-08-2015

Karachi, August 04, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-AUG AICL-AUG 435 56.15 56.48 56.49 55.00 55.81 -0.34
AICL-CAUG AICL-CAUG 0 55.87 0.00 0.00 0.00 56.05 0.18
AICL-COCT AICL-COCT 0 56.91 0.00 0.00 0.00 57.09 0.18
AICL-CSEP AICL-CSEP 0 56.33 0.00 0.00 0.00 56.51 0.18
AKBL-AUG AKBL-AUG 160 24.23 24.10 24.75 24.00 24.39 0.16
AKBL-CAUG AKBL-CAUG 0 23.93 0.00 0.00 0.00 24.21 0.28
AKBL-COCT AKBL-COCT 0 24.38 0.00 0.00 0.00 24.66 0.28
AKBL-CSEP AKBL-CSEP 0 24.13 0.00 0.00 0.00 24.41 0.28
ATRL-CAUG ATRL-CAUG 0 258.85 0.00 0.00 0.00 252.08 -6.77
BAFL-AUG BAFL-AUG 0 28.40 0.00 0.00 0.00 28.60 0.20
BAFL-CAUG BAFL-CAUG 0 28.44 0.00 0.00 0.00 28.59 0.15
BAFL-COCT BAFL-COCT 0 28.97 0.00 0.00 0.00 29.13 0.16
BAFL-CSEP BAFL-CSEP 0 28.68 0.00 0.00 0.00 28.83 0.15
BAHL-CAUG BAHL-CAUG 0 45.60 0.00 0.00 0.00 45.11 -0.49
BAHL-CSEP BAHL-CSEP 0 45.98 0.00 0.00 0.00 45.49 -0.49
BOP-AUG BOP-AUG 1040 9.76 9.80 9.90 9.65 9.74 -0.02
BOP-CAUG BOP-CAUG 0 9.77 0.00 0.00 0.00 9.70 -0.07
BOP-COCT BOP-COCT 0 9.95 0.00 0.00 0.00 9.88 -0.07
BOP-CSEP BOP-CSEP 0 9.85 0.00 0.00 0.00 9.78 -0.07
CHCC-AUG CHCC-AUG 927 89.49 90.50 93.50 90.27 92.75 3.26
CHCC-CAUG CHCC-CAUG 0 89.52 0.00 0.00 0.00 92.74 3.22
CHCC-COCT CHCC-COCT 0 91.19 0.00 0.00 0.00 94.47 3.28
CHCC-CSEP CHCC-CSEP 0 90.26 0.00 0.00 0.00 93.51 3.25
DGKC-AUG DGKC-AUG 5224 151.90 151.70 156.99 151.51 155.92 4.02
DGKC-CAUG DGKC-CAUG 0 151.65 0.00 0.00 0.00 155.39 3.74
DGKC-COCT DGKC-COCT 0 154.48 0.00 0.00 0.00 158.29 3.81
DGKC-CSEP DGKC-CSEP 0 152.91 0.00 0.00 0.00 156.68 3.77
EFERT-AUG EFERT-AUG 2065 95.15 95.50 97.00 95.50 96.89 1.74
EFERT-CAUG EFERT-CAUG 0 95.13 0.00 0.00 0.00 96.85 1.72
EFERT-COCT EFERT-COCT 0 96.91 0.00 0.00 0.00 98.66 1.75
EFERT-CSEP EFERT-CSEP 0 95.92 0.00 0.00 0.00 97.65 1.73
EFOODS-AUG EFOODS-AUG 1272 164.85 165.00 166.00 162.05 165.53 0.68
EFOODS-CAUG EFOODS-CAUG 0 164.59 0.00 0.00 0.00 165.50 0.91
EFOODS-COCT EFOODS-COCT 0 167.66 0.00 0.00 0.00 168.59 0.93
EFOODS-CSEP EFOODS-CSEP 0 165.96 0.00 0.00 0.00 166.87 0.91
ENGRO-AUG ENGRO-AUG 6848 332.69 332.50 338.50 328.55 337.60 4.91
ENGRO-CAUG ENGRO-CAUG 0 332.89 0.00 0.00 0.00 337.85 4.96
ENGRO-COCT ENGRO-COCT 0 339.11 0.00 0.00 0.00 344.16 5.05
ENGRO-CSEP ENGRO-CSEP 0 335.65 0.00 0.00 0.00 340.66 5.01
FABL-AUG FABL-AUG 45 17.61 17.75 17.77 17.55 17.55 -0.06
FABL-CAUG FABL-CAUG 0 17.55 0.00 0.00 0.00 17.56 0.01
FABL-COCT FABL-COCT 0 17.87 0.00 0.00 0.00 17.89 0.02
FABL-CSEP FABL-CSEP 0 17.69 0.00 0.00 0.00 17.71 0.02
FATIMA-AUG FATIMA-AUG 11 49.35 48.80 49.01 48.80 48.98 -0.37
FATIMA-CAUG FATIMA-CAUG 0 49.53 0.00 0.00 0.00 49.36 -0.17
FATIMA-COCT FATIMA-COCT 0 50.46 0.00 0.00 0.00 50.28 -0.18
FATIMA-CSEP FATIMA-CSEP 0 49.94 0.00 0.00 0.00 49.77 -0.17
FCCL-AUG FCCL-AUG 4550 35.95 36.25 37.45 36.23 37.03 1.08
FCCL-CAUG FCCL-CAUG 0 35.98 0.00 0.00 0.00 37.14 1.16
FCCL-COCT FCCL-COCT 0 36.65 0.00 0.00 0.00 37.83 1.18
FCCL-CSEP FCCL-CSEP 0 36.28 0.00 0.00 0.00 37.44 1.16
FFBL-AUG FFBL-AUG 1280 60.02 60.00 60.20 59.00 59.38 -0.64
FFBL-CAUG FFBL-CAUG 0 59.79 0.00 0.00 0.00 59.31 -0.48
FFBL-COCT FFBL-COCT 0 60.91 0.00 0.00 0.00 60.42 -0.49
FFBL-CSEP FFBL-CSEP 0 60.29 0.00 0.00 0.00 59.80 -0.49
FFC-AUG FFC-AUG 32 145.74 145.50 147.00 145.50 147.00 1.26
FFC-CAUG FFC-CAUG 0 145.59 0.00 0.00 0.00 147.07 1.48
FFC-COCT FFC-COCT 0 148.31 0.00 0.00 0.00 149.82 1.51
FFC-CSEP FFC-CSEP 0 146.80 0.00 0.00 0.00 148.29 1.49
GATM-CAUG GATM-CAUG 0 48.20 0.00 0.00 0.00 48.84 0.64
GATM-CSEP GATM-CSEP 0 48.60 0.00 0.00 0.00 49.25 0.65
HUBC-AUG HUBC-AUG 140 99.10 103.78 103.78 98.60 101.19 2.09
HUBC-CAUG HUBC-CAUG 0 100.61 0.00 0.00 0.00 100.28 -0.33
HUBC-COCT HUBC-COCT 0 102.49 0.00 0.00 0.00 102.16 -0.33
HUBC-CSEP HUBC-CSEP 0 101.44 0.00 0.00 0.00 101.12 -0.32
KAPCO-AUG KAPCO-AUG 0 88.99 0.00 0.00 0.00 90.15 1.16
KAPCO-CAUG KAPCO-CAUG 0 90.26 0.00 0.00 0.00 90.13 -0.13
KAPCO-COCT KAPCO-COCT 0 91.94 0.00 0.00 0.00 91.81 -0.13
KAPCO-CSEP KAPCO-CSEP 0 91.01 0.00 0.00 0.00 90.88 -0.13
KEL-AUG KEL-AUG 2144 8.11 8.15 8.15 7.95 8.00 -0.11
KEL-CAUG KEL-CAUG 0 8.08 0.00 0.00 0.00 8.02 -0.06
KEL-COCT KEL-COCT 0 8.23 0.00 0.00 0.00 8.17 -0.06
KEL-CSEP KEL-CSEP 0 8.15 0.00 0.00 0.00 8.09 -0.06
LPCL-AUG LPCL-AUG 3381 22.12 22.30 23.08 21.90 22.76 0.64
LPCL-CAUG LPCL-CUAG 0 22.17 0.00 0.00 0.00 22.75 0.58
LPCL-COCT LPCL-COCT 0 22.59 0.00 0.00 0.00 23.17 0.58
LPCL-CSEP LPCL-CSEP 0 22.36 0.00 0.00 0.00 22.94 0.58
LUCK-AUG LUCK-AUG 351 560.92 560.90 568.50 558.55 566.84 5.92
LUCK-CAUG LUCK-CAUG 0 560.54 0.00 0.00 0.00 568.09 7.55
LUCK-COCT LUCK-COCT 0 571.02 0.00 0.00 0.00 578.70 7.68
LUCK-CSEP LUCK-CSEP 0 565.20 0.00 0.00 0.00 572.80 7.60
MLCF-AUG MLCF-AUG 5323 73.97 74.30 77.66 74.15 77.53 3.56
MLCF-CAUG MLCF-CAUG 0 73.83 0.00 0.00 0.00 77.36 3.53
MLCF-COCT MLCF-COCT 0 75.21 0.00 0.00 0.00 78.81 3.60
MLCF-CSEP MLCF-CSEP 0 74.44 0.00 0.00 0.00 78.01 3.57
NBP-AUG NBP-AUG 313 57.59 57.99 59.00 57.75 58.23 0.64
NBP-CAUG NBP-CAUG 0 57.44 0.00 0.00 0.00 58.22 0.78
NBP-COCT NBP-COCT 0 58.52 0.00 0.00 0.00 59.31 0.79
NBP-CSEP NBP-CSEP 0 57.92 0.00 0.00 0.00 58.70 0.78
NCL-AUG NCL-AUG 477 38.48 38.80 39.30 38.00 38.46 -0.02
NCL-CAUG NCL-CAUG 0 38.26 0.00 0.00 0.00 38.28 0.02
NCL-COCT NCL-COCT 0 38.97 0.00 0.00 0.00 39.00 0.03
NCL-CSEP NCL-CSEP 0 38.57 0.00 0.00 0.00 38.60 0.03
NML-AUG NML-AUG 642 116.08 117.00 119.89 117.00 118.29 2.21
NML-CAUG NML-CAUG 0 115.81 0.00 0.00 0.00 118.22 2.41
NML-COCT NML-COCT 0 117.98 0.00 0.00 0.00 120.42 2.44
NML-CSEP NML-CSEP 0 116.77 0.00 0.00 0.00 119.20 2.43
OGDC-AUG OGDC-AUG 58 164.00 163.00 164.48 162.05 162.75 -1.25
OGDC-CAUG OGDC-CAUG 0 163.72 0.00 0.00 0.00 162.59 -1.13
OGDC-COCT OGDC-COCT 0 166.78 0.00 0.00 0.00 165.63 -1.15
OGDC-CSEP OGDC-CSEP 0 165.08 0.00 0.00 0.00 163.94 -1.14
PAEL-AUG PAEL-AUG 10132 88.02 88.00 88.55 86.71 88.13 0.11
PAEL-CAUG PAEL-CAUG 0 87.67 0.00 0.00 0.00 87.97 0.30
PAEL-COCT PAEL-COCT 0 89.30 0.00 0.00 0.00 89.61 0.31
PAEL-CSEP PAEL-CSEP 0 88.39 0.00 0.00 0.00 88.70 0.31
PIOC-AUG PIOC-AUG 2098 88.82 89.50 93.26 89.50 92.99 4.17
PIOC-CAUG PIOC-CAUG 0 88.55 0.00 0.00 0.00 92.66 4.11
PIOC-COCT PIOC-COCT 0 90.21 0.00 0.00 0.00 94.39 4.18
PIOC-CSEP PIOC-CSEP 0 89.29 0.00 0.00 0.00 93.43 4.14
PKGP-AUG PKGP-AUG 0 32.16 0.00 0.00 0.00 31.81 -0.35
PKGP-CAUG PKGP-CAUG 0 32.15 0.00 0.00 0.00 31.80 -0.35
PKGP-COCT PKGP-COCT 0 32.75 0.00 0.00 0.00 32.39 -0.36
PKGP-CSEP PKGP-CSEP 0 32.41 0.00 0.00 0.00 32.06 -0.35
PPL-AUG PPL-AUG 95 154.80 154.45 154.45 152.76 153.57 -1.23
PPL-CAUG PPL-CAUG 0 154.85 0.00 0.00 0.00 153.67 -1.18
PPL-COCT PPL-COCT 0 157.75 0.00 0.00 0.00 156.54 -1.21
PPL-CSEP PPL-CSEP 0 156.14 0.00 0.00 0.00 154.94 -1.20
PSO-AUG PSO-AUG 163 376.55 374.01 375.80 372.53 374.64 -1.91
PSO-CAUG PSO-CAUG 0 376.13 0.00 0.00 0.00 374.26 -1.87
PSO-COCT PSO-COCT 0 383.16 0.00 0.00 0.00 381.25 -1.91
PSO-CSEP PSO-CSEP 0 379.25 0.00 0.00 0.00 377.37 -1.88
PTC-AUG PTC-AUG 1980 21.32 21.20 21.30 20.71 20.96 -0.36
PTC-CAUG PTC-CAUG 0 22.21 0.00 0.00 0.00 21.95 -0.26
PTC-COCT PTC-COCT 0 22.63 0.00 0.00 0.00 22.36 -0.27
PTC-CSEP PTC-CSEP 0 22.40 0.00 0.00 0.00 22.13 -0.27
SEARL-AUG SEARL-AUG 180 347.91 349.00 353.50 346.00 348.99 1.08
SEARL-CAUG SEARL-CAUG 0 346.75 0.00 0.00 0.00 348.09 1.34
SEARL-COCT SEARL-COCT 0 353.23 0.00 0.00 0.00 354.59 1.36
SEARL-CSEP SEARL-CSEP 0 349.63 0.00 0.00 0.00 350.98 1.35
SNGP-AUG SNGP-AUG 3037 33.09 32.80 33.47 31.44 31.94 -1.15
SNGP-CAUG SNGP-CAUG 0 33.01 0.00 0.00 0.00 31.70 -1.31
SNGP-COCT SNGP-COCT 0 33.63 0.00 0.00 0.00 32.30 -1.33
SNGP-CSEP SNGP-CSEP 0 33.29 0.00 0.00 0.00 31.97 -1.32
SSGC-AUG SSGC-AUG 8220 54.80 54.37 55.19 52.06 52.67 -2.13
SSGC-CAUG SSGC-CAUG 0 54.54 0.00 0.00 0.00 52.66 -1.88
SSGC-COCT SSGC-COCT 0 55.56 0.00 0.00 0.00 53.64 -1.92
SSGC-CSEP SSGC-CSEP 0 54.99 0.00 0.00 0.00 53.10 -1.89
UBL-AUG UBL-AUG 26 183.39 183.48 184.70 183.48 184.18 0.79
UBL-CAUG UBL-CAUG 0 185.44 0.00 0.00 0.00 186.99 1.55
UBL-COCT UBL-COCT 0 188.91 0.00 0.00 0.00 190.48 1.57
UBL-CSEP UBL-CSEP 0 186.98 0.00 0.00 0.00 188.54 1.56

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

Unquote