Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 08-12-2015

Karachi, December 08, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 49.20 0.00 0.00 0.00 49.54 0.34
AHCL-CFEB AHCL-CFEB 0 50.09 0.00 0.00 0.00 50.43 0.34
AHCL-CJAN AHCL-CJAN 0 49.69 0.00 0.00 0.00 50.03 0.34
AHCL-DEC AHCL-DEC 57 49.08 49.00 49.50 49.00 49.50 0.42
AICL-CDEC AICL-CDEC 0 56.28 0.00 0.00 0.00 57.22 0.94
AICL-CFEB AICL-CFEB 0 57.29 0.00 0.00 0.00 58.25 0.96
AICL-CJAN AICL-CJAN 0 56.84 0.00 0.00 0.00 57.79 0.95
AICL-DEC AICL-DEC 331 56.06 56.25 57.84 56.25 57.28 1.22
AKBL-CDEC AKBL-CDEC 0 21.13 0.00 0.00 0.00 21.05 -0.08
AKBL-CFEB AKBL-CFEB 0 21.52 0.00 0.00 0.00 21.43 -0.09
AKBL-CJAN AKBL-CJAN 0 21.35 0.00 0.00 0.00 21.26 -0.09
AKBL-DEC AKBL-DEC 3 21.14 21.13 21.13 21.13 21.13 -0.01
ATRL-CDEC ATRL-CDEC 0 201.26 0.00 0.00 0.00 202.19 0.93
ATRL-CFEB ATRL-CFEB 0 204.89 0.00 0.00 0.00 205.84 0.95
ATRL-CJAN ATRL-CJAN 0 203.27 0.00 0.00 0.00 204.22 0.95
ATRL-DEC ATRL-DEC 213 201.42 200.00 205.25 199.01 202.20 0.78
BAFL-CDEC BAFL-CDEC 0 29.16 0.00 0.00 0.00 29.34 0.18
BAFL-CFEB BAFL-CFEB 0 29.68 0.00 0.00 0.00 29.87 0.19
BAFL-CJAN BAFL-CJAN 0 29.45 0.00 0.00 0.00 29.64 0.19
BAFL-DEC BAFL-DEC 9 29.35 29.36 29.58 29.36 29.55 0.20
BOP-CDEC BOP-CDEC 0 9.11 0.00 0.00 0.00 9.17 0.06
BOP-CFEB BOP-CFEB 0 9.27 0.00 0.00 0.00 9.33 0.06
BOP-CJAN BOP-CJAN 0 9.20 0.00 0.00 0.00 9.26 0.06
BOP-DEC BOP-DEC 2139 9.07 9.07 9.32 9.07 9.14 0.07
CHCC-CDEC CHCC-CDEC 0 84.21 0.00 0.00 0.00 84.49 0.28
CHCC-CFEB CHCC-CFEB 0 85.73 0.00 0.00 0.00 86.01 0.28
CHCC-CJAN CHCC-CJAN 0 85.05 0.00 0.00 0.00 85.33 0.28
CHCC-DEC CHCC-DEC 123 84.08 84.26 85.70 84.26 84.59 0.51
DGKC-CDEC DGKC-CDEC 0 136.16 0.00 0.00 0.00 137.28 1.12
DGKC-CFEB DGKC-CFEB 0 138.62 0.00 0.00 0.00 139.76 1.14
DGKC-CJAN DGKC-CJAN 0 137.53 0.00 0.00 0.00 138.65 1.12
DGKC-DEC DGKC-DEC 1535 136.14 134.90 138.25 134.55 137.13 0.99
EFERT-CDEC EFERT-CDEC 0 86.03 0.00 0.00 0.00 84.91 -1.12
EFERT-CFEB EFERT-CFEB 0 87.58 0.00 0.00 0.00 86.44 -1.14
EFERT-CJAN EFERT-CJAN 0 86.89 0.00 0.00 0.00 85.76 -1.13
EFERT-DEC EFERT-DEC 882 86.00 86.90 86.90 84.65 84.72 -1.28
EFOODS-CDEC EFOODS-CDEC 0 150.98 0.00 0.00 0.00 151.29 0.31
EFOODS-CFEB EFOODS-CFEB 0 153.71 0.00 0.00 0.00 154.02 0.31
EFOODS-CJAN EFOODS-CJAN 0 152.49 0.00 0.00 0.00 152.81 0.32
EFOODS-DEC EFOODS-DEC 759 150.99 151.00 155.00 149.18 151.15 0.16
ENGRO-CDEC ENGRO-CDEC 0 285.68 0.00 0.00 0.00 281.52 -4.16
ENGRO-CFEB ENGRO-CFEB 0 290.84 0.00 0.00 0.00 286.60 -4.24
ENGRO-CJAN ENGRO-CJAN 0 288.55 0.00 0.00 0.00 284.34 -4.21
ENGRO-DEC ENGRO-DEC 3776 285.43 283.52 286.75 279.50 280.92 -4.51
EPQL-CDEC EPQL-CDEC 0 35.21 0.00 0.00 0.00 35.20 -0.01
FABL-CDEC FABL-CDEC 0 15.08 0.00 0.00 0.00 14.98 -0.10
FABL-CFEB FABL-CFEB 0 15.35 0.00 0.00 0.00 15.25 -0.10
FABL-CJAN FABL-CJAN 0 15.23 0.00 0.00 0.00 15.13 -0.10
FABL-DEC FABL-DEC 121 15.07 15.19 15.25 15.00 15.01 -0.06
FATIMA-CDEC FATIMA-CDEC 0 43.54 0.00 0.00 0.00 43.43 -0.11
FATIMA-CFEB FATIMA-CFEB 0 44.32 0.00 0.00 0.00 44.22 -0.10
FATIMA-CJAN FATIMA-CJAN 0 43.97 0.00 0.00 0.00 43.87 -0.10
FATIMA-DEC FATIMA-DEC 113 43.41 43.60 43.60 43.60 43.60 0.19
FCCL-CDEC FCCL-CDEC 0 35.67 0.00 0.00 0.00 35.98 0.31
FCCL-CFEB FCCL-CFEB 0 36.32 0.00 0.00 0.00 36.62 0.30
FCCL-CJAN FCCL-CJAN 0 36.03 0.00 0.00 0.00 36.34 0.31
FCCL-DEC FCCL-DEC 1074 35.56 35.70 36.25 35.70 35.95 0.39
FFBL-CDEC FFBL-CDEC 0 55.36 0.00 0.00 0.00 54.60 -0.76
FFBL-CFEB FFBL-CFEB 0 56.36 0.00 0.00 0.00 55.59 -0.77
FFBL-CJAN FFBL-CJAN 0 55.92 0.00 0.00 0.00 55.15 -0.77
FFBL-DEC FFBL-DEC 395 55.52 55.40 55.73 54.52 54.60 -0.92
FFC-CDEC FFC-CDEC 0 119.44 0.00 0.00 0.00 117.96 -1.48
FFC-CFEB FFC-CFEB 0 121.59 0.00 0.00 0.00 120.09 -1.50
FFC-CJAN FFC-CJAN 0 120.64 0.00 0.00 0.00 119.14 -1.50
FFC-DEC FFC-DEC 64 119.46 119.20 119.50 117.74 118.08 -1.38
HBL-CDEC HBL-CDEC 0 211.29 0.00 0.00 0.00 212.32 1.03
HBL-CFEB HBL-CFEB 0 215.10 0.00 0.00 0.00 216.16 1.06
HBL-CJAN HBL-CJAN 0 213.41 0.00 0.00 0.00 214.45 1.04
HBL-DEC HBL-DEC 4 211.35 0.00 211.35 211.35 211.35 0.00
HUBC-CDEC HUBC-CDEC 0 105.21 0.00 0.00 0.00 103.43 -1.78
HUBC-CFEB HUBC-CFEB 0 107.11 0.00 0.00 0.00 105.30 -1.81
HUBC-CJAN HUBC-CJAN 0 106.27 0.00 0.00 0.00 104.47 -1.80
HUBC-DEC HUBC-DEC 3 105.24 103.51 103.90 103.10 103.50 -1.74
HUMNL-CDEC HUMNL-CDEC 0 14.06 0.00 0.00 0.00 13.48 -0.58
HUMNL-CFEB HUMNL-CFEB 0 14.31 0.00 0.00 0.00 13.72 -0.59
HUMNL-CJAN HUMNL-CJAN 0 14.20 0.00 0.00 0.00 13.61 -0.59
HUMNL-DEC HUMNL-DEC 65 14.05 14.10 14.31 13.50 13.53 -0.52
KAPCO-CDEC KAPCO-CDEC 0 86.11 0.00 0.00 0.00 84.09 -2.02
KAPCO-CFEB KAPCO-CFEB 0 87.66 0.00 0.00 0.00 85.61 -2.05
KAPCO-CJAN KAPCO-CJAN 0 86.97 0.00 0.00 0.00 84.94 -2.03
KAPCO-DEC KAPCO-DEC 0 84.00 0.00 0.00 0.00 84.12 0.12
KEL-CDEC KEL-CDEC 0 7.41 0.00 0.00 0.00 7.60 0.19
KEL-CFEB KEL-CFEB 0 7.54 0.00 0.00 0.00 7.74 0.20
KEL-CJAN KEL-CJAN 0 7.48 0.00 0.00 0.00 7.68 0.20
KEL-DEC KEL-DEC 1681 7.41 7.45 7.65 7.45 7.60 0.19
LUCK-CDEC LUCK-CDEC 0 499.77 0.00 0.00 0.00 496.70 -3.07
LUCK-CFEB LUCK-CFEB 0 508.79 0.00 0.00 0.00 505.67 -3.12
LUCK-CJAN LUCK-CJAN 0 504.78 0.00 0.00 0.00 501.68 -3.10
LUCK-DEC LUCK-DEC 169 498.65 498.00 501.00 495.60 496.31 -2.34
MLCF-CDEC MLCF-CDEC 0 69.37 0.00 0.00 0.00 70.32 0.95
MLCF-CFEB MLCF-CFEB 0 70.62 0.00 0.00 0.00 71.59 0.97
MLCF-CJAN MLCF-CJAN 0 70.06 0.00 0.00 0.00 71.03 0.97
MLCF-DEC MLCF-DEC 3492 69.32 69.00 71.09 68.95 70.28 0.96
NBP-CDEC NBP-CDEC 0 54.11 0.00 0.00 0.00 54.67 0.56
NBP-CFEB NBP-CFEB 0 55.09 0.00 0.00 0.00 55.66 0.57
NBP-CJAN NBP-CJAN 0 54.66 0.00 0.00 0.00 55.22 0.56
NBP-DEC NBP-DEC 16 54.33 54.89 54.89 54.52 54.54 0.21
NCL-CDEC NCL-CDEC 0 35.05 0.00 0.00 0.00 35.30 0.25
NCL-CFEB NCL-CFEB 0 35.68 0.00 0.00 0.00 35.94 0.26
NCL-CJAN NCL-CJAN 0 35.40 0.00 0.00 0.00 35.66 0.26
NCL-DEC NCL-DEC 73 35.10 35.00 35.29 34.90 35.18 0.08
NML-CDEC NML-CDEC 0 97.13 0.00 0.00 0.00 97.69 0.56
NML-CFEB NML-CFEB 0 98.88 0.00 0.00 0.00 99.46 0.58
NML-CJAN NML-CJAN 0 98.10 0.00 0.00 0.00 98.67 0.57
NML-DEC NML-DEC 247 97.17 96.99 98.00 96.70 97.43 0.26
OGDC-CDEC OGDC-CDEC 0 116.85 0.00 0.00 0.00 115.15 -1.70
OGDC-CFEB OGDC-CFEB 0 118.95 0.00 0.00 0.00 117.23 -1.72
OGDC-CJAN OGDC-CJAN 0 118.02 0.00 0.00 0.00 116.31 -1.71
OGDC-DEC OGDC-DEC 856 116.81 115.00 117.25 114.00 115.32 -1.49
PAEL-CDEC PAEL-CDEC 0 64.60 0.00 0.00 0.00 66.87 2.27
PAEL-CFEB PAEL-CFEB 0 65.77 0.00 0.00 0.00 68.08 2.31
PAEL-CJAN PAEL-CJAN 0 65.25 0.00 0.00 0.00 67.55 2.30
PAEL-DEC PAEL-DEC 26893 64.60 64.61 67.40 64.12 66.76 2.16
PAKCEM-CDEC PAKCEM-CDEC 0 17.54 0.00 0.00 0.00 17.58 0.04
PAKCEM-CFEB PAKCEM-CFEB 0 17.85 0.00 0.00 0.00 17.90 0.05
PAKCEM-CJAN PAKCEM-CJAN 0 17.71 0.00 0.00 0.00 17.76 0.05
PAKCEM-DEC PAKCEM-DEC 19 17.48 17.50 17.58 17.50 17.58 0.10
PIOC-CDEC PIOC-CDEC 0 84.03 0.00 0.00 0.00 85.47 1.44
PIOC-CFEB PIOC-CFEB 0 85.54 0.00 0.00 0.00 87.01 1.47
PIOC-CJAN PIOC-CJAN 0 84.87 0.00 0.00 0.00 86.33 1.46
PIOC-DEC PIOC-DEC 181 83.80 82.03 86.15 82.03 85.25 1.45
PPL-CDEC PPL-CDEC 0 111.67 0.00 0.00 0.00 113.04 1.37
PPL-CFEB PPL-CFEB 0 113.68 0.00 0.00 0.00 115.08 1.40
PPL-CJAN PPL-CJAN 0 112.79 0.00 0.00 0.00 114.18 1.39
PPL-DEC PPL-DEC 965 111.58 109.99 114.39 109.58 113.46 1.88
PSO-CDEC PSO-CDEC 0 317.50 0.00 0.00 0.00 315.59 -1.91
PSO-CFEB PSO-CFEB 0 323.23 0.00 0.00 0.00 321.28 -1.95
PSO-CJAN PSO-CJAN 0 320.68 0.00 0.00 0.00 318.75 -1.93
PSO-DEC PSO-DEC 521 317.24 313.79 320.50 310.00 315.68 -1.56
PTC-CDEC PTC-CDEC 0 16.47 0.00 0.00 0.00 16.52 0.05
PTC-CFEB PTC-CFEB 0 16.77 0.00 0.00 0.00 16.81 0.04
PTC-CJAN PTC-CJAN 0 16.63 0.00 0.00 0.00 16.68 0.05
PTC-DEC PTC-DEC 44 16.46 16.50 16.54 16.50 16.52 0.06
SNGP-CDEC SNGP-CDEC 0 30.12 0.00 0.00 0.00 30.28 0.16
SNGP-CFEB SNGP-CFEB 0 30.67 0.00 0.00 0.00 30.82 0.15
SNGP-CJAN SNGP-CJAN 0 30.43 0.00 0.00 0.00 30.58 0.15
SNGP-DEC SNGP-DEC 3158 30.04 30.00 30.68 29.92 30.23 0.19
SSGC-CDEC SSGC-CDEC 0 41.74 0.00 0.00 0.00 42.02 0.28
SSGC-CFEB SSGC-CFEB 0 42.49 0.00 0.00 0.00 42.77 0.28
SSGC-CJAN SSGC-CJAN 0 42.16 0.00 0.00 0.00 42.44 0.28
SSGC-DEC SSGC-DEC 4396 41.74 41.50 42.49 41.30 41.96 0.22
UBL-CDEC UBL-CDEC 0 153.11 0.00 0.00 0.00 153.52 0.41
UBL-CFEB UBL-CFEB 0 155.88 0.00 0.00 0.00 156.29 0.41
UBL-CJAN UBL-CJAN 0 154.65 0.00 0.00 0.00 155.06 0.41
UBL-DEC UBL-DEC 19 153.00 153.51 154.82 153.11 153.62 0.62

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