Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 07-08-2015

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


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-AUG AICL-AUG 539 57.31 58.40 58.40 57.15 57.32 0.01
AICL-CAUG AICL-CAUG 0 57.33 0.00 0.00 0.00 57.30 -0.03
AICL-COCT AICL-COCT 0 58.40 0.00 0.00 0.00 58.38 -0.02
AICL-CSEP AICL-CSEP 0 57.81 0.00 0.00 0.00 57.78 -0.03
AKBL-AUG AKBL-AUG 122 24.49 24.25 24.40 24.10 24.23 -0.26
AKBL-CAUG AKBL-CAUG 0 24.39 0.00 0.00 0.00 24.22 -0.17
AKBL-COCT AKBL-COCT 0 24.85 0.00 0.00 0.00 24.68 -0.17
AKBL-CSEP AKBL-CSEP 0 24.60 0.00 0.00 0.00 24.43 -0.17
ATRL-CAUG ATRL-CAUG 0 255.59 0.00 0.00 0.00 255.21 -0.38
BAFL-AUG BAFL-AUG 7 28.75 29.49 29.49 28.50 28.50 -0.25
BAFL-CAUG BAFL-CAUG 0 28.64 0.00 0.00 0.00 28.69 0.05
BAFL-COCT BAFL-COCT 0 29.18 0.00 0.00 0.00 29.23 0.05
BAFL-CSEP BAFL-CSEP 0 28.88 0.00 0.00 0.00 28.93 0.05
BAHL-CAUG BAHL-CAUG 0 45.01 0.00 0.00 0.00 44.73 -0.28
BAHL-CSEP BAHL-CSEP 0 45.39 0.00 0.00 0.00 45.10 -0.29
BOP-AUG BOP-AUG 600 9.69 9.74 9.75 9.65 9.74 0.05
BOP-CAUG BOP-CAUG 0 9.65 0.00 0.00 0.00 9.74 0.09
BOP-COCT BOP-COCT 0 9.83 0.00 0.00 0.00 9.92 0.09
BOP-CSEP BOP-CSEP 0 9.73 0.00 0.00 0.00 9.82 0.09
CHCC-AUG CHCC-AUG 324 92.15 92.01 93.25 92.00 92.67 0.52
CHCC-CAUG CHCC-CAUG 0 91.83 0.00 0.00 0.00 92.58 0.75
CHCC-COCT CHCC-COCT 0 93.56 0.00 0.00 0.00 94.33 0.77
CHCC-CSEP CHCC-CSEP 0 92.60 0.00 0.00 0.00 93.36 0.76
DGKC-AUG DGKC-AUG 1311 156.33 156.25 156.98 154.40 155.70 -0.63
DGKC-CAUG DGKC-CAUG 0 156.26 0.00 0.00 0.00 155.74 -0.52
DGKC-COCT DGKC-COCT 0 159.19 0.00 0.00 0.00 158.68 -0.51
DGKC-CSEP DGKC-CSEP 0 157.56 0.00 0.00 0.00 157.05 -0.51
EFERT-AUG EFERT-AUG 758 99.04 99.00 99.49 98.80 99.03 -0.01
EFERT-CAUG EFERT-CAUG 0 98.85 0.00 0.00 0.00 99.10 0.25
EFERT-COCT EFERT-COCT 0 100.70 0.00 0.00 0.00 100.97 0.27
EFERT-CSEP EFERT-CSEP 0 99.67 0.00 0.00 0.00 99.93 0.26
EFOODS-AUG EFOODS-AUG 1360 174.12 173.75 176.00 173.00 174.37 0.25
EFOODS-CAUG EFOODS-CAUG 0 173.89 0.00 0.00 0.00 174.22 0.33
EFOODS-COCT EFOODS-COCT 0 177.15 0.00 0.00 0.00 177.50 0.35
EFOODS-CSEP EFOODS-CSEP 0 175.34 0.00 0.00 0.00 175.68 0.34
ENGRO-AUG ENGRO-AUG 2830 333.87 333.99 336.99 332.80 336.55 2.68
ENGRO-CAUG ENGRO-CAUG 0 333.57 0.00 0.00 0.00 336.39 2.82
ENGRO-COCT ENGRO-COCT 0 339.83 0.00 0.00 0.00 342.73 2.90
ENGRO-CSEP ENGRO-CSEP 0 336.35 0.00 0.00 0.00 339.21 2.86
FABL-AUG FABL-AUG 76 17.85 17.66 17.80 17.60 17.68 -0.17
FABL-CAUG FABL-CAUG 0 17.76 0.00 0.00 0.00 17.72 -0.04
FABL-COCT FABL-COCT 0 18.09 0.00 0.00 0.00 18.05 -0.04
FABL-CSEP FABL-CSEP 0 17.91 0.00 0.00 0.00 17.86 -0.05
FATIMA-AUG FATIMA-AUG 0 49.70 0.00 0.00 0.00 49.31 -0.39
FATIMA-CAUG FATIMA-CAUG 0 49.41 0.00 0.00 0.00 49.29 -0.12
FATIMA-COCT FATIMA-COCT 0 50.34 0.00 0.00 0.00 50.22 -0.12
FATIMA-CSEP FATIMA-CSEP 0 49.82 0.00 0.00 0.00 49.71 -0.11
FCCL-AUG FCCL-AUG 914 36.89 36.95 37.14 36.71 36.95 0.06
FCCL-CAUG FCCL-CAUG 0 36.86 0.00 0.00 0.00 36.98 0.12
FCCL-COCT FCCL-COCT 0 37.55 0.00 0.00 0.00 37.68 0.13
FCCL-CSEP FCCL-CSEP 0 37.17 0.00 0.00 0.00 37.29 0.12
FFBL-AUG FFBL-AUG 10103 61.52 61.85 64.59 61.70 64.49 2.97
FFBL-CAUG FFBL-CAUG 0 61.41 0.00 0.00 0.00 64.36 2.95
FFBL-COCT FFBL-COCT 0 62.57 0.00 0.00 0.00 65.58 3.01
FFBL-CSEP FFBL-CSEP 0 61.93 0.00 0.00 0.00 64.90 2.97
FFC-AUG FFC-AUG 61 146.28 147.00 147.49 147.00 147.00 0.72
FFC-CAUG FFC-CAUG 0 146.51 0.00 0.00 0.00 147.04 0.53
FFC-COCT FFC-COCT 0 149.26 0.00 0.00 0.00 149.81 0.55
FFC-CSEP FFC-CSEP 0 147.73 0.00 0.00 0.00 148.27 0.54
GATM-CAUG GATM-CAUG 0 49.48 0.00 0.00 0.00 49.44 -0.04
GATM-CSEP GATM-CSEP 0 49.89 0.00 0.00 0.00 49.85 -0.04
HUBC-AUG HUBC-AUG 0 99.20 0.00 0.00 0.00 99.65 0.45
HUBC-CAUG HUBC-CAUG 0 99.38 0.00 0.00 0.00 99.62 0.24
HUBC-COCT HUBC-COCT 0 101.25 0.00 0.00 0.00 101.49 0.24
HUBC-CSEP HUBC-CSEP 0 100.21 0.00 0.00 0.00 100.45 0.24
KAPCO-AUG KAPCO-AUG 0 92.08 0.00 0.00 0.00 91.78 -0.30
KAPCO-CAUG KAPCO-CAUG 0 92.06 0.00 0.00 0.00 91.75 -0.31
KAPCO-COCT KAPCO-COCT 0 93.78 0.00 0.00 0.00 93.48 -0.30
KAPCO-CSEP KAPCO-CSEP 0 92.82 0.00 0.00 0.00 92.52 -0.30
KEL-AUG KEL-AUG 2258 8.31 8.35 8.35 8.20 8.29 -0.02
KEL-CAUG KEL-CAUG 0 8.30 0.00 0.00 0.00 8.26 -0.04
KEL-COCT KEL-COCT 0 8.46 0.00 0.00 0.00 8.41 -0.05
KEL-CSEP KEL-CSEP 0 8.37 0.00 0.00 0.00 8.33 -0.04
LPCL-AUG LPCL-AUG 512 22.89 23.08 23.15 22.75 22.89 0.00
LPCL-CAUG LPCL-CUAG 0 22.84 0.00 0.00 0.00 22.80 -0.04
LPCL-COCT LPCL-COCT 0 23.27 0.00 0.00 0.00 23.23 -0.04
LPCL-CSEP LPCL-CSEP 0 23.03 0.00 0.00 0.00 22.99 -0.04
LUCK-AUG LUCK-AUG 111 570.67 570.50 573.49 567.00 567.67 -3.00
LUCK-CAUG LUCK-CAUG 0 572.79 0.00 0.00 0.00 568.32 -4.47
LUCK-COCT LUCK-COCT 0 583.54 0.00 0.00 0.00 579.03 -4.51
LUCK-CSEP LUCK-CSEP 0 577.57 0.00 0.00 0.00 573.08 -4.49
MLCF-AUG MLCF-AUG 1938 78.94 79.05 79.15 77.99 78.19 -0.75
MLCF-CAUG MLCF-CAUG 0 78.91 0.00 0.00 0.00 78.03 -0.88
MLCF-COCT MLCF-COCT 0 80.39 0.00 0.00 0.00 79.50 -0.89
MLCF-CSEP MLCF-CSEP 0 79.57 0.00 0.00 0.00 78.68 -0.89
NBP-AUG NBP-AUG 56 58.45 58.75 59.14 58.16 58.20 -0.25
NBP-CAUG NBP-CAUG 0 58.57 0.00 0.00 0.00 58.33 -0.24
NBP-COCT NBP-COCT 0 59.67 0.00 0.00 0.00 59.43 -0.24
NBP-CSEP NBP-CSEP 0 59.05 0.00 0.00 0.00 58.82 -0.23
NCL-AUG NCL-AUG 435 40.40 40.43 40.99 40.00 40.86 0.46
NCL-CAUG NCL-CAUG 0 40.41 0.00 0.00 0.00 40.73 0.32
NCL-COCT NCL-COCT 0 41.17 0.00 0.00 0.00 41.50 0.33
NCL-CSEP NCL-CSEP 0 40.75 0.00 0.00 0.00 41.07 0.32
NML-AUG NML-AUG 1009 119.71 119.05 122.99 118.06 122.51 2.80
NML-CAUG NML-CAUG 0 119.64 0.00 0.00 0.00 122.18 2.54
NML-COCT NML-COCT 0 121.88 0.00 0.00 0.00 124.48 2.60
NML-CSEP NML-CSEP 0 120.64 0.00 0.00 0.00 123.20 2.56
OGDC-AUG OGDC-AUG 37 163.57 163.50 163.50 163.20 163.21 -0.36
OGDC-CAUG OGDC-CAUG 0 163.45 0.00 0.00 0.00 163.01 -0.44
OGDC-COCT OGDC-COCT 0 166.52 0.00 0.00 0.00 166.09 -0.43
OGDC-CSEP OGDC-CSEP 0 164.82 0.00 0.00 0.00 164.38 -0.44
PAEL-AUG PAEL-AUG 12733 93.82 94.00 95.15 93.00 94.59 0.77
PAEL-CAUG PAEL-CAUG 0 93.51 0.00 0.00 0.00 94.33 0.82
PAEL-COCT PAEL-COCT 0 95.27 0.00 0.00 0.00 96.11 0.84
PAEL-CSEP PAEL-CSEP 0 94.29 0.00 0.00 0.00 95.12 0.83
PIOC-AUG PIOC-AUG 329 92.06 92.00 92.85 91.76 92.69 0.63
PIOC-CAUG PIOC-CAUG 0 92.10 0.00 0.00 0.00 92.60 0.50
PIOC-COCT PIOC-COCT 0 93.82 0.00 0.00 0.00 94.35 0.53
PIOC-CSEP PIOC-CSEP 0 92.86 0.00 0.00 0.00 93.38 0.52
PKGP-AUG PKGP-AUG 50 32.71 33.40 33.40 33.40 33.40 0.69
PKGP-CAUG PKGP-CAUG 0 32.70 0.00 0.00 0.00 32.70 0.00
PKGP-COCT PKGP-COCT 0 33.32 0.00 0.00 0.00 33.31 -0.01
PKGP-CSEP PKGP-CSEP 0 32.98 0.00 0.00 0.00 32.97 -0.01
PPL-AUG PPL-AUG 75 154.74 154.30 155.00 154.00 154.56 -0.18
PPL-CAUG PPL-CAUG 0 154.57 0.00 0.00 0.00 154.41 -0.16
PPL-COCT PPL-COCT 0 157.47 0.00 0.00 0.00 157.32 -0.15
PPL-CSEP PPL-CSEP 0 155.86 0.00 0.00 0.00 155.71 -0.15
PSO-AUG PSO-AUG 268 387.23 386.00 387.00 383.00 385.10 -2.13
PSO-CAUG PSO-CAUG 0 386.67 0.00 0.00 0.00 384.55 -2.12
PSO-COCT PSO-COCT 0 393.92 0.00 0.00 0.00 391.79 -2.13
PSO-CSEP PSO-CSEP 0 389.89 0.00 0.00 0.00 387.77 -2.12
PTC-AUG PTC-AUG 2854 21.03 21.17 21.20 20.90 21.12 0.09
PTC-CAUG PTC-CAUG 0 21.93 0.00 0.00 0.00 22.02 0.09
PTC-COCT PTC-COCT 0 22.34 0.00 0.00 0.00 22.44 0.10
PTC-CSEP PTC-CSEP 0 22.11 0.00 0.00 0.00 22.21 0.10
SEARL-AUG SEARL-AUG 613 384.35 385.99 389.00 376.30 377.97 -6.38
SEARL-CAUG SEARL-CAUG 0 383.31 0.00 0.00 0.00 377.73 -5.58
SEARL-COCT SEARL-COCT 0 390.50 0.00 0.00 0.00 384.84 -5.66
SEARL-CSEP SEARL-CSEP 0 386.50 0.00 0.00 0.00 380.89 -5.61
SNGP-AUG SNGP-AUG 2789 31.36 31.60 32.92 31.35 32.92 1.56
SNGP-CAUG SNGP-CAUG 0 31.30 0.00 0.00 0.00 32.85 1.55
SNGP-COCT SNGP-COCT 0 31.88 0.00 0.00 0.00 33.47 1.59
SNGP-CSEP SNGP-CSEP 0 31.56 0.00 0.00 0.00 33.12 1.56
SSGC-AUG SSGC-AUG 7224 51.08 51.50 53.63 51.23 53.59 2.51
SSGC-CAUG SSGC-CAUG 0 51.20 0.00 0.00 0.00 53.61 2.41
SSGC-COCT SSGC-COCT 0 52.16 0.00 0.00 0.00 54.62 2.46
SSGC-CSEP SSGC-CSEP 0 51.63 0.00 0.00 0.00 54.06 2.43
UBL-AUG UBL-AUG 36 183.67 184.00 184.00 181.00 181.00 -2.67
UBL-CAUG UBL-CAUG 0 187.17 0.00 0.00 0.00 184.67 -2.50
UBL-COCT UBL-COCT 0 190.68 0.00 0.00 0.00 188.15 -2.53
UBL-CSEP UBL-CSEP 0 188.73 0.00 0.00 0.00 186.22 -2.51

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