Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 04-12-2015

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


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 47.63 0.00 0.00 0.00 48.60 0.97
AHCL-CFEB AHCL-CFEB 0 48.48 0.00 0.00 0.00 49.47 0.99
AHCL-CJAN AHCL-CJAN 0 48.10 0.00 0.00 0.00 49.08 0.98
AHCL-DEC AHCL-DEC 79 47.73 48.50 48.68 48.01 48.32 0.59
AICL-CDEC AICL-CDEC 0 56.43 0.00 0.00 0.00 56.26 -0.17
AICL-CFEB AICL-CFEB 0 57.45 0.00 0.00 0.00 57.28 -0.17
AICL-CJAN AICL-CJAN 0 56.99 0.00 0.00 0.00 56.83 -0.16
AICL-DEC AICL-DEC 190 56.86 56.99 56.99 56.00 56.32 -0.54
AKBL-CDEC AKBL-CDEC 0 21.03 0.00 0.00 0.00 21.11 0.08
AKBL-CFEB AKBL-CFEB 0 21.41 0.00 0.00 0.00 21.49 0.08
AKBL-CJAN AKBL-CJAN 0 21.24 0.00 0.00 0.00 21.32 0.08
AKBL-DEC AKBL-DEC 30 21.00 21.19 21.30 21.19 21.24 0.24
ATRL-CDEC ATRL-CDEC 0 198.88 0.00 0.00 0.00 203.37 4.49
ATRL-CFEB ATRL-CFEB 0 202.47 0.00 0.00 0.00 207.04 4.57
ATRL-CJAN ATRL-CJAN 0 200.87 0.00 0.00 0.00 205.41 4.54
ATRL-DEC ATRL-DEC 179 198.41 200.40 204.50 200.40 203.54 5.13
BAFL-CDEC BAFL-CDEC 0 29.48 0.00 0.00 0.00 29.18 -0.30
BAFL-CFEB BAFL-CFEB 0 30.01 0.00 0.00 0.00 29.70 -0.31
BAFL-CJAN BAFL-CJAN 0 29.77 0.00 0.00 0.00 29.47 -0.30
BAFL-DEC BAFL-DEC 0 29.49 0.00 0.00 0.00 29.19 -0.30
BOP-CDEC BOP-CDEC 0 8.80 0.00 0.00 0.00 8.87 0.07
BOP-CFEB BOP-CFEB 0 8.96 0.00 0.00 0.00 9.03 0.07
BOP-CJAN BOP-CJAN 0 8.89 0.00 0.00 0.00 8.96 0.07
BOP-DEC BOP-DEC 1105 8.78 8.90 8.93 8.72 8.85 0.07
CHCC-CDEC CHCC-CDEC 0 82.47 0.00 0.00 0.00 82.51 0.04
CHCC-CFEB CHCC-CFEB 0 83.95 0.00 0.00 0.00 84.00 0.05
CHCC-CJAN CHCC-CJAN 0 83.29 0.00 0.00 0.00 83.34 0.05
CHCC-DEC CHCC-DEC 17 82.75 83.00 83.00 82.41 82.73 -0.02
DGKC-CDEC DGKC-CDEC 0 134.54 0.00 0.00 0.00 134.33 -0.21
DGKC-CFEB DGKC-CFEB 0 136.96 0.00 0.00 0.00 136.75 -0.21
DGKC-CJAN DGKC-CJAN 0 135.88 0.00 0.00 0.00 135.67 -0.21
DGKC-DEC DGKC-DEC 998 134.37 135.00 135.18 133.00 134.41 0.04
EFERT-CDEC EFERT-CDEC 0 81.94 0.00 0.00 0.00 81.96 0.02
EFERT-CFEB EFERT-CFEB 0 83.42 0.00 0.00 0.00 83.44 0.02
EFERT-CJAN EFERT-CJAN 0 82.76 0.00 0.00 0.00 82.78 0.02
EFERT-DEC EFERT-DEC 296 81.81 82.00 82.50 81.85 81.92 0.11
EFOODS-CDEC EFOODS-CDEC 0 146.89 0.00 0.00 0.00 146.77 -0.12
EFOODS-CFEB EFOODS-CFEB 0 149.54 0.00 0.00 0.00 149.41 -0.13
EFOODS-CJAN EFOODS-CJAN 0 148.36 0.00 0.00 0.00 148.24 -0.12
EFOODS-DEC EFOODS-DEC 345 146.79 146.85 148.20 146.30 146.84 0.05
ENGRO-CDEC ENGRO-CDEC 0 279.30 0.00 0.00 0.00 281.92 2.62
ENGRO-CFEB ENGRO-CFEB 0 284.33 0.00 0.00 0.00 287.00 2.67
ENGRO-CJAN ENGRO-CJAN 0 282.09 0.00 0.00 0.00 284.75 2.66
ENGRO-DEC ENGRO-DEC 3643 274.49 275.49 279.30 273.70 276.59 2.10
EPQL-CDEC EPQL-CDEC 0 34.75 0.00 0.00 0.00 35.01 0.26
FABL-CDEC FABL-CDEC 0 15.09 0.00 0.00 0.00 15.13 0.04
FABL-CFEB FABL-CFEB 0 15.36 0.00 0.00 0.00 15.40 0.04
FABL-CJAN FABL-CJAN 0 15.24 0.00 0.00 0.00 15.28 0.04
FABL-DEC FABL-DEC 3 15.17 15.14 15.20 15.14 15.20 0.03
FATIMA-CDEC FATIMA-CDEC 0 42.08 0.00 0.00 0.00 42.19 0.11
FATIMA-CFEB FATIMA-CFEB 0 42.84 0.00 0.00 0.00 42.95 0.11
FATIMA-CJAN FATIMA-CJAN 0 42.50 0.00 0.00 0.00 42.61 0.11
FATIMA-DEC FATIMA-DEC 20 42.50 42.70 42.70 42.70 42.70 0.20
FCCL-CDEC FCCL-CDEC 0 34.73 0.00 0.00 0.00 35.22 0.49
FCCL-CFEB FCCL-CFEB 0 35.35 0.00 0.00 0.00 35.86 0.51
FCCL-CJAN FCCL-CJAN 0 35.08 0.00 0.00 0.00 35.57 0.49
FCCL-DEC FCCL-DEC 2166 34.72 35.48 35.48 34.80 35.20 0.48
FFBL-CDEC FFBL-CDEC 0 54.57 0.00 0.00 0.00 54.31 -0.26
FFBL-CFEB FFBL-CFEB 0 55.55 0.00 0.00 0.00 55.29 -0.26
FFBL-CJAN FFBL-CJAN 0 55.11 0.00 0.00 0.00 54.85 -0.26
FFBL-DEC FFBL-DEC 130 54.53 54.40 54.50 54.12 54.19 -0.34
FFC-CDEC FFC-CDEC 0 118.21 0.00 0.00 0.00 118.13 -0.08
FFC-CFEB FFC-CFEB 0 120.34 0.00 0.00 0.00 120.25 -0.09
FFC-CJAN FFC-CJAN 0 119.39 0.00 0.00 0.00 119.31 -0.08
FFC-DEC FFC-DEC 48 118.20 118.50 118.82 117.81 118.00 -0.20
HBL-CDEC HBL-CDEC 0 209.78 0.00 0.00 0.00 210.40 0.62
HBL-CFEB HBL-CFEB 0 213.56 0.00 0.00 0.00 214.20 0.64
HBL-CJAN HBL-CJAN 0 211.88 0.00 0.00 0.00 212.51 0.63
HBL-DEC HBL-DEC 5 207.25 210.50 210.50 210.00 210.20 2.95
HUBC-CDEC HUBC-CDEC 0 104.72 0.00 0.00 0.00 104.88 0.16
HUBC-CFEB HUBC-CFEB 0 106.61 0.00 0.00 0.00 106.77 0.16
HUBC-CJAN HUBC-CJAN 0 105.77 0.00 0.00 0.00 105.93 0.16
HUBC-DEC HUBC-DEC 0 104.75 0.00 0.00 0.00 104.91 0.16
HUMNL-CDEC HUMNL-CDEC 0 13.84 0.00 0.00 0.00 13.96 0.12
HUMNL-CFEB HUMNL-CFEB 0 14.09 0.00 0.00 0.00 14.21 0.12
HUMNL-CJAN HUMNL-CJAN 0 13.98 0.00 0.00 0.00 14.10 0.12
HUMNL-DEC HUMNL-DEC 71 13.81 14.20 14.24 13.97 14.02 0.21
KAPCO-CDEC KAPCO-CDEC 0 83.74 0.00 0.00 0.00 84.31 0.57
KAPCO-CFEB KAPCO-CFEB 0 85.25 0.00 0.00 0.00 85.83 0.58
KAPCO-CJAN KAPCO-CJAN 0 84.58 0.00 0.00 0.00 85.16 0.58
KAPCO-DEC KAPCO-DEC 17 83.77 84.00 84.25 84.00 84.00 0.23
KEL-CDEC KEL-CDEC 0 7.28 0.00 0.00 0.00 7.32 0.04
KEL-CFEB KEL-CFEB 0 7.41 0.00 0.00 0.00 7.45 0.04
KEL-CJAN KEL-CJAN 0 7.36 0.00 0.00 0.00 7.40 0.04
KEL-DEC KEL-DEC 731 7.27 7.31 7.41 7.28 7.31 0.04
LUCK-CDEC LUCK-CDEC 0 494.02 0.00 0.00 0.00 498.11 4.09
LUCK-CFEB LUCK-CFEB 0 502.92 0.00 0.00 0.00 507.09 4.17
LUCK-CJAN LUCK-CJAN 0 498.96 0.00 0.00 0.00 503.10 4.14
LUCK-DEC LUCK-DEC 87 493.13 496.00 498.50 493.00 496.29 3.16
MLCF-CDEC MLCF-CDEC 0 68.10 0.00 0.00 0.00 68.02 -0.08
MLCF-CFEB MLCF-CFEB 0 69.33 0.00 0.00 0.00 69.24 -0.09
MLCF-CJAN MLCF-CJAN 0 68.78 0.00 0.00 0.00 68.70 -0.08
MLCF-DEC MLCF-DEC 2034 67.93 68.30 68.65 67.86 67.97 0.04
NBP-CDEC NBP-CDEC 0 54.43 0.00 0.00 0.00 54.62 0.19
NBP-CFEB NBP-CFEB 0 55.41 0.00 0.00 0.00 55.61 0.20
NBP-CJAN NBP-CJAN 0 54.97 0.00 0.00 0.00 55.17 0.20
NBP-DEC NBP-DEC 16 54.50 54.70 54.70 54.52 54.70 0.20
NCL-CDEC NCL-CDEC 0 34.70 0.00 0.00 0.00 35.45 0.75
NCL-CFEB NCL-CFEB 0 35.32 0.00 0.00 0.00 36.09 0.77
NCL-CJAN NCL-CJAN 0 35.05 0.00 0.00 0.00 35.81 0.76
NCL-DEC NCL-DEC 33 34.51 34.63 35.75 34.60 35.34 0.83
NML-CDEC NML-CDEC 0 97.50 0.00 0.00 0.00 98.73 1.23
NML-CFEB NML-CFEB 0 99.25 0.00 0.00 0.00 100.51 1.26
NML-CJAN NML-CJAN 0 98.47 0.00 0.00 0.00 99.72 1.25
NML-DEC NML-DEC 138 97.54 98.00 98.85 97.34 98.62 1.08
OGDC-CDEC OGDC-CDEC 0 120.01 0.00 0.00 0.00 120.06 0.05
OGDC-CFEB OGDC-CFEB 0 122.17 0.00 0.00 0.00 122.22 0.05
OGDC-CJAN OGDC-CJAN 0 121.21 0.00 0.00 0.00 121.26 0.05
OGDC-DEC OGDC-DEC 588 120.11 120.50 121.75 119.54 120.12 0.01
PAEL-CDEC PAEL-CDEC 0 63.90 0.00 0.00 0.00 64.69 0.79
PAEL-CFEB PAEL-CFEB 0 65.05 0.00 0.00 0.00 65.86 0.81
PAEL-CJAN PAEL-CJAN 0 64.54 0.00 0.00 0.00 65.34 0.80
PAEL-DEC PAEL-DEC 19041 63.84 63.51 65.45 63.20 64.62 0.78
PAKCEM-CDEC PAKCEM-CDEC 0 17.30 0.00 0.00 0.00 17.43 0.13
PAKCEM-CFEB PAKCEM-CFEB 0 17.62 0.00 0.00 0.00 17.74 0.12
PAKCEM-CJAN PAKCEM-CJAN 0 17.48 0.00 0.00 0.00 17.60 0.12
PAKCEM-DEC PAKCEM-DEC 28 17.30 17.69 17.69 17.40 17.48 0.18
PIOC-CDEC PIOC-CDEC 0 82.06 0.00 0.00 0.00 82.48 0.42
PIOC-CFEB PIOC-CFEB 0 83.54 0.00 0.00 0.00 83.97 0.43
PIOC-CJAN PIOC-CJAN 0 82.88 0.00 0.00 0.00 83.31 0.43
PIOC-DEC PIOC-DEC 16 82.30 82.30 82.78 82.25 82.70 0.40
PPL-CDEC PPL-CDEC 0 113.66 0.00 0.00 0.00 113.95 0.29
PPL-CFEB PPL-CFEB 0 115.71 0.00 0.00 0.00 116.01 0.30
PPL-CJAN PPL-CJAN 0 114.80 0.00 0.00 0.00 115.09 0.29
PPL-DEC PPL-DEC 670 113.66 114.39 115.30 113.35 113.92 0.26
PSO-CDEC PSO-CDEC 0 316.31 0.00 0.00 0.00 321.14 4.83
PSO-CFEB PSO-CFEB 0 322.01 0.00 0.00 0.00 326.92 4.91
PSO-CJAN PSO-CJAN 0 319.48 0.00 0.00 0.00 324.35 4.87
PSO-DEC PSO-DEC 641 315.99 318.50 325.02 318.02 320.64 4.65
PTC-CDEC PTC-CDEC 0 16.20 0.00 0.00 0.00 16.48 0.28
PTC-CFEB PTC-CFEB 0 16.49 0.00 0.00 0.00 16.78 0.29
PTC-CJAN PTC-CJAN 0 16.36 0.00 0.00 0.00 16.65 0.29
PTC-DEC PTC-DEC 285 16.28 16.10 16.59 15.60 16.40 0.12
SNGP-CDEC SNGP-CDEC 0 29.08 0.00 0.00 0.00 29.72 0.64
SNGP-CFEB SNGP-CFEB 0 29.61 0.00 0.00 0.00 30.26 0.65
SNGP-CJAN SNGP-CJAN 0 29.38 0.00 0.00 0.00 30.02 0.64
SNGP-DEC SNGP-DEC 5989 29.06 29.45 30.04 29.15 29.72 0.66
SSGC-CDEC SSGC-CDEC 0 41.42 0.00 0.00 0.00 41.02 -0.40
SSGC-CFEB SSGC-CFEB 0 42.16 0.00 0.00 0.00 41.76 -0.40
SSGC-CJAN SSGC-CJAN 0 41.83 0.00 0.00 0.00 41.44 -0.39
SSGC-DEC SSGC-DEC 1792 41.36 41.25 41.80 40.85 41.04 -0.32
UBL-CDEC UBL-CDEC 0 155.26 0.00 0.00 0.00 154.41 -0.85
UBL-CFEB UBL-CFEB 0 158.06 0.00 0.00 0.00 157.20 -0.86
UBL-CJAN UBL-CJAN 0 156.82 0.00 0.00 0.00 155.96 -0.86
UBL-DEC UBL-DEC 2 155.08 155.51 155.51 155.51 155.51 0.43

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