Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 07-05-2015

Karachi, May 07, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CJUL AICL-CJUL 0 47.32 0.00 0.00 0.00 46.44 -0.88
AICL-CJUN AICL-CJUN 0 46.80 0.00 0.00 0.00 45.93 -0.87
AICL-CMAY AICL-CMAY 0 46.39 0.00 0.00 0.00 45.52 -0.87
AICL-MAY AICL-MAY 253 46.35 46.50 46.50 45.38 45.50 -0.85
AKBL-CJUL AKBL-CJUL 0 22.00 0.00 0.00 0.00 22.10 0.10
AKBL-CJUN AKBL-CJUN 0 21.76 0.00 0.00 0.00 21.85 0.09
AKBL-CMAY AKBL-CMAY 0 21.57 0.00 0.00 0.00 21.66 0.09
AKBL-MAY AKBL-MAY 181 21.50 21.40 21.66 21.30 21.57 0.07
ATRL-CJUL ATRL-CJUL 0 217.04 0.00 0.00 0.00 211.93 -5.11
ATRL-CJUN ATRL-CJUN 0 214.65 0.00 0.00 0.00 209.59 -5.06
ATRL-CMAY ATRL-CMAY 0 212.75 0.00 0.00 0.00 207.71 -5.04
ATRL-MAY ATRL-MAY 170 212.54 212.00 212.90 207.60 208.23 -4.31
BAFL-CJUL BAFL-CJUL 0 30.17 0.00 0.00 0.00 30.31 0.14
BAFL-CJUN BAFL-CJUN 0 29.84 0.00 0.00 0.00 29.98 0.14
BAFL-CMAY BAFL-CMAY 0 29.58 0.00 0.00 0.00 29.71 0.13
BAFL-MAY BAFL-MAY 4 29.41 29.75 29.75 29.60 29.68 0.27
BAHL-CJUL BAHL-CJUL 0 47.70 0.00 0.00 0.00 47.07 -0.63
BAHL-CJUN BAHL-CJUN 0 47.18 0.00 0.00 0.00 46.55 -0.63
BAHL-CMAY BAHL-CMAY 0 46.76 0.00 0.00 0.00 46.13 -0.63
BAHL-MAY BAHL-MAY 42 46.77 0.00 46.77 46.77 46.77 0.00
BOP-CJUL BOP-CJUL 0 9.49 0.00 0.00 0.00 9.48 -0.01
BOP-CJUN BOP-CJUN 0 9.38 0.00 0.00 0.00 9.38 0.00
BOP-CMAY BOP-CMAY 0 9.30 0.00 0.00 0.00 9.29 -0.01
BOP-MAY BOP-MAY 876 9.32 9.35 9.37 9.18 9.31 -0.01
CHCC-CJUL CHCC-CJUL 0 75.60 0.00 0.00 0.00 75.37 -0.23
CHCC-CJUN CHCC-CJUN 0 74.77 0.00 0.00 0.00 74.54 -0.23
CHCC-CMAY CHCC-CMAY 0 74.11 0.00 0.00 0.00 73.87 -0.24
CHCC-MAY CHCC-MAY 46 74.03 74.02 74.60 73.51 73.99 -0.04
DGKC-CJUL DGKC-CJUL 0 135.74 0.00 0.00 0.00 134.08 -1.66
DGKC-CJUN DGKC-CJUN 0 134.25 0.00 0.00 0.00 132.60 -1.65
DGKC-CMAY DGKC-CMAY 0 133.05 0.00 0.00 0.00 131.42 -1.63
DGKC-MAY DGKC-MAY 1866 133.05 133.10 133.20 131.00 131.43 -1.62
EFERT-CJUL EFERT-CJUL 0 88.36 0.00 0.00 0.00 88.07 -0.29
EFERT-CJUN EFERT-CJUN 0 87.39 0.00 0.00 0.00 87.10 -0.29
EFERT-CMAY EFERT-CMAY 0 86.62 0.00 0.00 0.00 86.32 -0.30
EFERT-MAY EFERT-MAY 3552 86.65 86.30 86.88 85.72 86.33 -0.32
EFOODS-CJUL EFOODS-CJUL 0 148.68 0.00 0.00 0.00 148.49 -0.19
EFOODS-CJUN EFOODS-CJUN 0 147.05 0.00 0.00 0.00 146.85 -0.20
EFOODS-CMAY EFOODS-CMAY 0 145.74 0.00 0.00 0.00 145.53 -0.21
EFOODS-MAY EFOODS-MAY 1404 145.77 145.25 146.76 145.00 145.61 -0.16
ENGRO-CJUL ENGRO-CJUL 0 310.14 0.00 0.00 0.00 304.55 -5.59
ENGRO-CJUN ENGRO-CJUN 0 306.73 0.00 0.00 0.00 301.19 -5.54
ENGRO-CMAY ENGRO-CMAY 0 304.01 0.00 0.00 0.00 298.50 -5.51
ENGRO-MAY ENGRO-MAY 4582 302.13 302.49 302.50 295.55 296.48 -5.65
ENGRO-MAYB ENGRO-MAYB 3568 302.83 301.60 302.50 296.11 296.64 -6.19
FABL-CJUL FABL-CJUL 0 17.80 0.00 0.00 0.00 17.63 -0.17
FABL-CJUN FABL-CJUN 0 17.60 0.00 0.00 0.00 17.43 -0.17
FABL-CMAY FABL-CMAY 0 17.44 0.00 0.00 0.00 17.28 -0.16
FABL-MAY FABL-MAY 224 17.47 17.20 17.40 17.20 17.27 -0.20
FATIMA-CJUL FATIMA-CJUL 0 39.60 0.00 0.00 0.00 39.39 -0.21
FATIMA-CJUN FATIMA-CJUN 0 39.17 0.00 0.00 0.00 38.96 -0.21
FATIMA-CMAY FATIMA-CMAY 0 38.82 0.00 0.00 0.00 38.61 -0.21
FATIMA-MAY FATIMA-MAY 0 38.83 0.00 0.00 0.00 38.62 -0.21
FCCL-CJUL FCCL-CJUL 0 34.09 0.00 0.00 0.00 33.81 -0.28
FCCL-CJUN FCCL-CJUN 0 33.72 0.00 0.00 0.00 33.43 -0.29
FCCL-CMAY FCCL-CMAY 0 33.42 0.00 0.00 0.00 33.13 -0.29
FCCL-MAY FCCL-MAY 1380 33.48 33.30 33.45 33.00 33.07 -0.41
FFBL-CJUL FFBL-CJUL 0 49.49 0.00 0.00 0.00 50.04 0.55
FFBL-CJUN FFBL-CJUN 0 48.95 0.00 0.00 0.00 49.48 0.53
FFBL-CMAY FFBL-CMAY 0 48.51 0.00 0.00 0.00 49.04 0.53
FFBL-MAY FFBL-MAY 21 48.50 48.21 49.05 48.21 49.02 0.52
FFC-CJUL FFC-CJUL 0 147.95 0.00 0.00 0.00 146.86 -1.09
FFC-CJUN FFC-CJUN 0 146.33 0.00 0.00 0.00 145.24 -1.09
FFC-CMAY FFC-CMAY 0 145.02 0.00 0.00 0.00 143.94 -1.08
FFC-MAY FFC-MAY 96 144.00 143.60 144.70 142.55 143.12 -0.88
FFC-MAYB FFC-MAYB 10 141.23 140.25 140.25 140.25 140.25 -0.98
GATM-CJUL GATM-CJUL 0 53.31 0.00 0.00 0.00 52.15 -1.16
GATM-CJUN GATM-CJUN 0 52.72 0.00 0.00 0.00 51.58 -1.14
GATM-CMAY GATM-CMAY 0 52.25 0.00 0.00 0.00 51.12 -1.13
GATM-MAY GATM-MAY 38 52.29 52.05 52.05 51.10 51.15 -1.14
HUBC-CJUL HUBC-CJUL 0 98.97 0.00 0.00 0.00 99.82 0.85
HUBC-CJUN HUBC-CJUN 0 97.89 0.00 0.00 0.00 98.71 0.82
HUBC-CMAY HUBC-CMAY 0 97.02 0.00 0.00 0.00 97.83 0.81
HUBC-MAY HUBC-MAY 7 97.00 97.00 97.00 95.50 95.50 -1.50
KAPCO-CJUL KAPCO-CJUL 0 91.20 0.00 0.00 0.00 90.97 -0.23
KAPCO-CJUN KAPCO-CJUN 0 90.20 0.00 0.00 0.00 89.97 -0.23
KAPCO-CMAY KAPCO-CMAY 0 89.40 0.00 0.00 0.00 89.16 -0.24
KAPCO-MAY KAPCO-MAY 0 89.43 0.00 0.00 0.00 89.19 -0.24
KEL-CJUL KEL-CJUL 0 7.98 0.00 0.00 0.00 7.87 -0.11
KEL-CJUN KEL-CJUN 0 7.89 0.00 0.00 0.00 7.78 -0.11
KEL-CMAY KEL-CMAY 0 7.82 0.00 0.00 0.00 7.71 -0.11
KEL-MAY KEL-MAY 1396 7.81 7.75 7.92 7.66 7.72 -0.09
LPCL-CJUL LPCL-CJUL 0 16.79 0.00 0.00 0.00 16.64 -0.15
LPCL-CJUN LPCL-CJUN 0 16.60 0.00 0.00 0.00 16.46 -0.14
LPCL-CMAY LPCL-CMAY 0 16.46 0.00 0.00 0.00 16.31 -0.15
LPCL-MAY LPCL-MAY 185 16.51 16.53 16.53 16.20 16.21 -0.30
LUCK-CJUL LUCK-CJUL 0 499.95 0.00 0.00 0.00 492.98 -6.97
LUCK-CJUN LUCK-CJUN 0 494.46 0.00 0.00 0.00 487.53 -6.93
LUCK-CMAY LUCK-CMAY 0 490.07 0.00 0.00 0.00 483.18 -6.89
LUCK-MAY LUCK-MAY 195 488.75 486.50 487.05 482.00 483.16 -5.59
MLCF-CJUL MLCF-CJUL 0 64.69 0.00 0.00 0.00 63.75 -0.94
MLCF-CJUN MLCF-CJUN 0 63.98 0.00 0.00 0.00 63.05 -0.93
MLCF-CMAY MLCF-CMAY 0 63.41 0.00 0.00 0.00 62.48 -0.93
MLCF-MAY MLCF-MAY 1751 63.39 63.35 63.70 62.32 62.47 -0.92
NBP-CJUL NBP-CJUL 0 58.59 0.00 0.00 0.00 58.03 -0.56
NBP-CJUN NBP-CJUN 0 57.95 0.00 0.00 0.00 57.39 -0.56
NBP-CMAY NBP-CMAY 0 57.43 0.00 0.00 0.00 56.87 -0.56
NBP-MAY NBP-MAY 77 57.44 57.05 57.05 56.68 56.71 -0.73
NCL-CJUL NCL-CJUL 0 38.83 0.00 0.00 0.00 38.58 -0.25
NCL-CJUN NCL-CJUN 0 38.40 0.00 0.00 0.00 38.16 -0.24
NCL-CMAY NCL-CMAY 0 38.06 0.00 0.00 0.00 37.82 -0.24
NCL-MAYB NCL-MAYB 17 36.35 35.80 35.80 35.75 35.77 -0.58
NML-CJUL NML-CJUL 0 116.12 0.00 0.00 0.00 113.93 -2.19
NML-CJUN NML-CJUN 0 114.85 0.00 0.00 0.00 112.67 -2.18
NML-CMAY NML-CMAY 0 113.82 0.00 0.00 0.00 111.66 -2.16
NML-MAY NML-MAY 46 113.48 113.01 113.01 111.30 111.58 -1.90
OGDC-CJUL OGDC-CJUL 0 196.68 0.00 0.00 0.00 199.72 3.04
OGDC-CJUN OGDC-CJUN 0 194.52 0.00 0.00 0.00 197.52 3.00
OGDC-CMAY OGDC-CMAY 0 192.79 0.00 0.00 0.00 195.75 2.96
OGDC-MAY OGDC-MAY 406 192.82 192.25 195.50 190.31 194.83 2.01
PAEL-CJUL PAEL-CJUL 0 64.90 0.00 0.00 0.00 63.59 -1.31
PAEL-CJUN PAEL-CJUN 0 64.19 0.00 0.00 0.00 62.88 -1.31
PAEL-CMAY PAEL-CMAY 0 63.62 0.00 0.00 0.00 62.32 -1.30
PAEL-MAY PAEL-MAY 10869 63.64 63.69 63.70 62.09 62.44 -1.20
PIOC-CJUL PIOC-CJUL 0 80.40 0.00 0.00 0.00 79.02 -1.38
PIOC-CJUN PIOC-CJUN 0 79.51 0.00 0.00 0.00 78.15 -1.36
PIOC-CMAY PIOC-CMAY 0 78.81 0.00 0.00 0.00 77.45 -1.36
PIOC-MAY PIOC-MAY 411 78.95 79.00 79.49 77.20 77.48 -1.47
PKGP-CJUL PKGP-CJUL 0 31.77 0.00 0.00 0.00 30.86 -0.91
PKGP-CJUN PKGP-CJUN 0 31.42 0.00 0.00 0.00 30.52 -0.90
PKGP-CMAY PKGP-CMAY 0 31.14 0.00 0.00 0.00 30.24 -0.90
PKGP-MAY PKGP-MAY 0 31.15 0.00 0.00 0.00 30.25 -0.90
PPL-CJUL PPL-CJUL 0 189.27 0.00 0.00 0.00 190.03 0.76
PPL-CJUN PPL-CJUN 0 187.19 0.00 0.00 0.00 187.93 0.74
PPL-CMAY PPL-CMAY 0 185.53 0.00 0.00 0.00 186.25 0.72
PPL-MAY PPL-MAY 314 185.07 185.00 186.25 182.27 185.73 0.66
PSO-CJUL PSO-CJUL 0 397.14 0.00 0.00 0.00 395.25 -1.89
PSO-CJUN PSO-CJUN 0 392.77 0.00 0.00 0.00 390.88 -1.89
PSO-CMAY PSO-CMAY 0 389.28 0.00 0.00 0.00 387.39 -1.89
PSO-MAY PSO-MAY 515 386.69 385.80 386.00 380.00 384.48 -2.21
PSO-MAYB PSO-MAYB 490 384.08 379.00 382.00 379.00 381.69 -2.39
PTC-CJUL PTC-CJUL 0 22.68 0.00 0.00 0.00 22.92 0.24
PTC-CJUN PTC-CJUN 0 22.43 0.00 0.00 0.00 22.66 0.23
PTC-CMAY PTC-CMAY 0 22.23 0.00 0.00 0.00 22.46 0.23
PTC-MAY PTC-MAY 1957 22.30 22.62 22.90 22.25 22.46 0.16
SEARL-CJUL SEARL-CJUL 0 261.59 0.00 0.00 0.00 257.67 -3.92
SEARL-CJUN SEARL-CJUN 0 258.72 0.00 0.00 0.00 254.82 -3.90
SEARL-CMAY SEARL-CMAY 0 256.42 0.00 0.00 0.00 252.55 -3.87
SEARL-MAY SEARL-MAY 243 256.65 255.12 255.12 251.50 252.01 -4.64
SNGP-CJUL SNGP-CJUL 0 23.47 0.00 0.00 0.00 23.45 -0.02
SNGP-CJUN SNGP-CJUN 0 23.21 0.00 0.00 0.00 23.19 -0.02
SNGP-CMAY SNGP-CMAY 0 23.01 0.00 0.00 0.00 22.99 -0.02
SNGP-MAY SNGP-MAY 10 23.01 23.00 23.00 22.80 22.84 -0.17
SSGC-CJUL SSGC-CJUL 0 37.01 0.00 0.00 0.00 36.76 -0.25
SSGC-CJUN SSGC-CJUN 0 36.60 0.00 0.00 0.00 36.36 -0.24
SSGC-CMAY SSGC-CMAY 0 36.28 0.00 0.00 0.00 36.03 -0.25
SSGC-MAY SSGC-MAY 107 36.44 36.05 36.40 35.87 35.99 -0.45
UBL-CJUL UBL-CJUL 0 182.78 0.00 0.00 0.00 180.95 -1.83
UBL-CJUN UBL-CJUN 0 180.77 0.00 0.00 0.00 178.95 -1.82
UBL-CMAY UBL-CMAY 0 179.17 0.00 0.00 0.00 177.35 -1.82
UBL-MAY UBL-MAY 159 177.25 179.00 179.00 175.20 176.57 -0.68

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

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 07-05-2015 appeared first on AsiaNet-Pakistan.