Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 09-11-2015

Karachi, November 09, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 58.90 0.00 0.00 0.00 58.67 -0.23
AHCL-CJAN AHCL-CJAN 0 59.48 0.00 0.00 0.00 59.25 -0.23
AHCL-CNOV AHCL-CNOV 0 58.43 0.00 0.00 0.00 58.20 -0.23
AHCL-NOV AHCL-NOV 87 58.55 58.49 59.33 58.00 58.17 -0.38
AICL-CDEC AICL-CDEC 0 58.70 0.00 0.00 0.00 58.82 0.12
AICL-CJAN AICL-CJAN 0 59.28 0.00 0.00 0.00 59.40 0.12
AICL-CNOV AICL-CNOV 0 58.23 0.00 0.00 0.00 58.35 0.12
AICL-NOV AICL-NOV 260 58.51 58.52 58.90 58.00 58.35 -0.16
AKBL-CDEC AKBL-CDEC 0 22.67 0.00 0.00 0.00 22.55 -0.12
AKBL-CJAN AKBL-CJAN 0 22.89 0.00 0.00 0.00 22.77 -0.12
AKBL-CNOV AKBL-CNOV 0 22.49 0.00 0.00 0.00 22.37 -0.12
AKBL-NOV AKBL-NOV 18 22.52 22.50 22.55 22.35 22.35 -0.17
ATRL-CDEC ATRL-CDEC 0 201.67 0.00 0.00 0.00 199.96 -1.71
ATRL-CJAN ATRL-CJAN 0 203.67 0.00 0.00 0.00 201.94 -1.73
ATRL-CNOV ATRL-CNOV 0 200.07 0.00 0.00 0.00 198.37 -1.70
ATRL-NOV ATRL-NOV 143 200.27 200.00 201.50 198.02 198.55 -1.72
BAFL-CDEC BAFL-CDEC 0 29.56 0.00 0.00 0.00 29.31 -0.25
BAFL-CJAN BAFL-CJAN 0 29.85 0.00 0.00 0.00 29.60 -0.25
BAFL-CNOV BAFL-CNOV 0 29.33 0.00 0.00 0.00 29.08 -0.25
BAFL-NOV BAFL-NOV 10 29.34 29.30 29.30 29.30 29.30 -0.04
BOP-CDEC BOP-CDEC 0 9.29 0.00 0.00 0.00 9.21 -0.08
BOP-CJAN BOP-CJAN 0 9.38 0.00 0.00 0.00 9.30 -0.08
BOP-CNOV BOP-CNOV 0 9.21 0.00 0.00 0.00 9.13 -0.08
BOP-NOV BOP-NOV 244 9.23 9.33 9.33 9.11 9.13 -0.10
CHCC-CDEC CHCC-CDEC 0 88.88 0.00 0.00 0.00 88.75 -0.13
CHCC-CJAN CHCC-CJAN 0 89.76 0.00 0.00 0.00 89.63 -0.13
CHCC-CNOV CHCC-CNOV 0 88.17 0.00 0.00 0.00 88.04 -0.13
CHCC-NOV CHCC-NOV 156 88.50 88.49 89.00 87.80 88.21 -0.29
DGKC-CDEC DGKC-CDEC 0 143.01 0.00 0.00 0.00 141.12 -1.89
DGKC-CJAN DGKC-CJAN 0 144.43 0.00 0.00 0.00 142.52 -1.91
DGKC-CNOV DGKC-CNOV 0 141.88 0.00 0.00 0.00 140.00 -1.88
DGKC-NOV DGKC-NOV 2318 141.96 142.49 142.50 139.50 140.04 -1.92
EFERT-CDEC EFERT-CDEC 0 90.62 0.00 0.00 0.00 86.99 -3.63
EFERT-CJAN EFERT-CJAN 0 91.52 0.00 0.00 0.00 87.86 -3.66
EFERT-CNOV EFERT-CNOV 0 89.90 0.00 0.00 0.00 86.30 -3.60
EFERT-NOV EFERT-NOV 941 90.05 89.25 89.25 86.00 86.23 -3.82
EFOODS-CDEC EFOODS-CDEC 0 152.29 0.00 0.00 0.00 154.66 2.37
EFOODS-CJAN EFOODS-CJAN 0 153.80 0.00 0.00 0.00 156.20 2.40
EFOODS-CNOV EFOODS-CNOV 0 151.08 0.00 0.00 0.00 153.44 2.36
EFOODS-NOV EFOODS-NOV 628 151.26 151.25 154.50 151.25 153.50 2.24
ENGRO-CDEC ENGRO-CDEC 0 309.62 0.00 0.00 0.00 302.17 -7.45
ENGRO-CJAN ENGRO-CJAN 0 312.68 0.00 0.00 0.00 305.17 -7.51
ENGRO-CNOV ENGRO-CNOV 0 307.16 0.00 0.00 0.00 299.77 -7.39
ENGRO-NOV ENGRO-NOV 2733 307.50 307.00 307.00 299.20 300.00 -7.50
EPQL-CDEC EPQL-CDEC 0 37.08 0.00 0.00 0.00 36.84 -0.24
EPQL-CNOV EPQL-CNOV 0 36.79 0.00 0.00 0.00 36.55 -0.24
FABL-CDEC FABL-CDEC 0 16.77 0.00 0.00 0.00 16.73 -0.04
FABL-CJAN FABL-CJAN 0 16.93 0.00 0.00 0.00 16.89 -0.04
FABL-CNOV FABL-CNOV 0 16.63 0.00 0.00 0.00 16.59 -0.04
FABL-NOV FABL-NOV 194 16.64 0.00 16.64 16.64 16.64 0.00
FATIMA-CDEC FATIMA-CDEC 0 47.59 0.00 0.00 0.00 47.67 0.08
FATIMA-CJAN FATIMA-CJAN 0 48.06 0.00 0.00 0.00 48.14 0.08
FATIMA-CNOV FATIMA-CNOV 0 47.21 0.00 0.00 0.00 47.29 0.08
FATIMA-NOV FATIMA-NOV 5 47.43 47.03 47.50 47.03 47.50 0.07
FCCL-CDEC FCCL-CDEC 0 36.67 0.00 0.00 0.00 36.40 -0.27
FCCL-CJAN FCCL-CJAN 0 37.03 0.00 0.00 0.00 36.76 -0.27
FCCL-CNOV FCCL-CNOV 0 36.38 0.00 0.00 0.00 36.11 -0.27
FCCL-NOV FCCL-NOV 1163 36.40 36.40 36.40 36.10 36.12 -0.28
FFBL-CDEC FFBL-CDEC 0 59.54 0.00 0.00 0.00 59.26 -0.28
FFBL-CJAN FFBL-CJAN 0 60.13 0.00 0.00 0.00 59.84 -0.29
FFBL-CNOV FFBL-CNOV 0 59.07 0.00 0.00 0.00 58.79 -0.28
FFBL-NOV FFBL-NOV 690 59.09 59.00 59.40 58.70 58.76 -0.33
FFC-CDEC FFC-CDEC 0 127.12 0.00 0.00 0.00 127.37 0.25
FFC-CJAN FFC-CJAN 0 128.38 0.00 0.00 0.00 128.64 0.26
FFC-CNOV FFC-CNOV 0 126.11 0.00 0.00 0.00 126.36 0.25
FFC-NOV FFC-NOV 3 126.01 126.21 126.21 126.00 126.05 0.04
HBL-CDEC HBL-CDEC 0 213.49 0.00 0.00 0.00 213.90 0.41
HBL-CJAN HBL-CJAN 0 215.60 0.00 0.00 0.00 216.02 0.42
HBL-CNOV HBL-CNOV 0 211.80 0.00 0.00 0.00 212.20 0.40
HBL-NOV HBL-NOV 1 207.01 208.00 208.00 208.00 208.00 0.99
HUBC-CDEC HUBC-CDEC 0 107.44 0.00 0.00 0.00 108.45 1.01
HUBC-CJAN HUBC-CJAN 0 108.50 0.00 0.00 0.00 109.52 1.02
HUBC-CNOV HUBC-CNOV 0 106.59 0.00 0.00 0.00 107.58 0.99
HUBC-NOV HUBC-NOV 2 106.62 106.50 106.50 106.50 106.50 -0.12
HUMNL-CDEC HUMNL-CDEC 0 14.74 0.00 0.00 0.00 14.59 -0.15
HUMNL-CJAN HUMNL-CJAN 0 14.89 0.00 0.00 0.00 14.73 -0.16
HUMNL-CNOV HUMNL-CNOV 0 14.62 0.00 0.00 0.00 14.47 -0.15
HUMNL-NOV HUMNL-NOV 88 14.69 14.79 14.88 14.51 14.55 -0.14
KAPCO-CDEC KAPCO-CDEC 0 86.40 0.00 0.00 0.00 87.35 0.95
KAPCO-CJAN KAPCO-CJAN 0 87.26 0.00 0.00 0.00 88.22 0.96
KAPCO-CNOV KAPCO-CNOV 0 85.72 0.00 0.00 0.00 86.66 0.94
KAPCO-NOV KAPCO-NOV 0 86.63 0.00 0.00 0.00 86.68 0.05
KEL-CDEC KEL-CDEC 0 7.85 0.00 0.00 0.00 8.03 0.18
KEL-CJAN KEL-CJAN 0 7.92 0.00 0.00 0.00 8.11 0.19
KEL-CNOV KEL-CNOV 0 7.78 0.00 0.00 0.00 7.97 0.19
KEL-NOV KEL-NOV 5378 7.79 7.85 8.07 7.85 7.96 0.17
LUCK-CDEC LUCK-CDEC 0 542.55 0.00 0.00 0.00 542.51 -0.04
LUCK-CJAN LUCK-CJAN 0 547.92 0.00 0.00 0.00 547.89 -0.03
LUCK-CNOV LUCK-CNOV 0 538.25 0.00 0.00 0.00 538.21 -0.04
LUCK-NOV LUCK-NOV 70 538.44 540.00 540.00 537.10 538.25 -0.19
MLCF-CDEC MLCF-CDEC 0 75.52 0.00 0.00 0.00 75.35 -0.17
MLCF-CJAN MLCF-CJAN 0 76.26 0.00 0.00 0.00 76.09 -0.17
MLCF-CNOV MLCF-CNOV 0 74.92 0.00 0.00 0.00 74.75 -0.17
MLCF-NOV MLCF-NOV 1462 74.94 75.12 75.86 74.50 74.83 -0.11
NBP-CDEC NBP-CDEC 0 56.50 0.00 0.00 0.00 56.30 -0.20
NBP-CJAN NBP-CJAN 0 57.06 0.00 0.00 0.00 56.85 -0.21
NBP-CNOV NBP-CNOV 0 56.05 0.00 0.00 0.00 55.85 -0.20
NBP-NOV NBP-NOV 13 56.36 56.12 56.22 55.97 56.22 -0.14
NCL-CDEC NCL-CDEC 0 38.92 0.00 0.00 0.00 38.32 -0.60
NCL-CJAN NCL-CJAN 0 39.30 0.00 0.00 0.00 38.70 -0.60
NCL-CNOV NCL-CNOV 0 38.61 0.00 0.00 0.00 38.02 -0.59
NCL-NOV NCL-NOV 189 38.60 38.65 38.65 38.00 38.08 -0.52
NML-CDEC NML-CDEC 0 102.05 0.00 0.00 0.00 102.59 0.54
NML-CJAN NML-CJAN 0 103.06 0.00 0.00 0.00 103.60 0.54
NML-CNOV NML-CNOV 0 101.24 0.00 0.00 0.00 101.77 0.53
NML-NOV NML-NOV 4093 101.00 100.80 101.99 98.66 101.53 0.53
OGDC-CDEC OGDC-CDEC 0 140.60 0.00 0.00 0.00 140.64 0.04
OGDC-CJAN OGDC-CJAN 0 141.99 0.00 0.00 0.00 142.04 0.05
OGDC-CNOV OGDC-CNOV 0 139.49 0.00 0.00 0.00 139.53 0.04
OGDC-NOV OGDC-NOV 124 138.14 137.50 138.20 137.49 137.83 -0.31
PAEL-CDEC PAEL-CDEC 0 78.02 0.00 0.00 0.00 77.96 -0.06
PAEL-CJAN PAEL-CJAN 0 78.79 0.00 0.00 0.00 78.73 -0.06
PAEL-CNOV PAEL-CNOV 0 77.40 0.00 0.00 0.00 77.34 -0.06
PAEL-NOV PAEL-NOV 9601 77.40 77.50 78.10 76.40 77.36 -0.04
PAKCEM-CDEC PAKCEM-CDEC 0 18.98 0.00 0.00 0.00 18.88 -0.10
PAKCEM-CJAN PAKCEM-CJAN 0 19.17 0.00 0.00 0.00 19.06 -0.11
PAKCEM-CNOV PAKCEM-CNOV 0 18.83 0.00 0.00 0.00 18.73 -0.10
PAKCEM-NOV PAKCEM-NOV 158 18.87 18.76 19.05 18.73 18.75 -0.12
PIOC-CDEC PIOC-CDEC 0 87.28 0.00 0.00 0.00 87.31 0.03
PIOC-CJAN PIOC-CJAN 0 88.14 0.00 0.00 0.00 88.17 0.03
PIOC-CNOV PIOC-CNOV 0 86.58 0.00 0.00 0.00 86.62 0.04
PIOC-NOV PIOC-NOV 196 86.72 84.81 87.15 84.81 86.90 0.18
PPL-CDEC PPL-CDEC 0 128.82 0.00 0.00 0.00 129.04 0.22
PPL-CJAN PPL-CJAN 0 130.10 0.00 0.00 0.00 130.32 0.22
PPL-CNOV PPL-CNOV 0 127.80 0.00 0.00 0.00 128.01 0.21
PPL-NOV PPL-NOV 174 127.86 127.90 128.54 127.56 127.84 -0.02
PSO-CDEC PSO-CDEC 0 359.05 0.00 0.00 0.00 357.96 -1.09
PSO-CJAN PSO-CJAN 0 362.60 0.00 0.00 0.00 361.51 -1.09
PSO-CNOV PSO-CNOV 0 356.20 0.00 0.00 0.00 355.12 -1.08
PSO-NOV PSO-NOV 274 355.80 355.80 355.80 354.25 354.98 -0.82
PTC-CDEC PTC-CDEC 0 17.84 0.00 0.00 0.00 17.70 -0.14
PTC-CJAN PTC-CJAN 0 18.02 0.00 0.00 0.00 17.88 -0.14
PTC-CNOV PTC-CNOV 0 17.70 0.00 0.00 0.00 17.56 -0.14
PTC-NOV PTC-NOV 262 17.78 17.59 17.65 17.55 17.58 -0.20
SNGP-CDEC SNGP-CDEC 0 34.86 0.00 0.00 0.00 33.36 -1.50
SNGP-CJAN SNGP-CJAN 0 35.21 0.00 0.00 0.00 33.70 -1.51
SNGP-CNOV SNGP-CNOV 0 34.59 0.00 0.00 0.00 33.10 -1.49
SNGP-NOV SNGP-NOV 16023 34.58 34.35 35.50 32.86 33.10 -1.48
SSGC-CDEC SSGC-CDEC 0 38.45 0.00 0.00 0.00 40.37 1.92
SSGC-CJAN SSGC-CJAN 0 38.83 0.00 0.00 0.00 40.77 1.94
SSGC-CNOV SSGC-CNOV 0 38.15 0.00 0.00 0.00 40.05 1.90
SSGC-NOV SSGC-NOV 9508 38.17 38.01 40.07 38.00 40.07 1.90
UBL-CDEC UBL-CDEC 0 166.22 0.00 0.00 0.00 166.07 -0.15
UBL-CJAN UBL-CJAN 0 167.86 0.00 0.00 0.00 167.72 -0.14
UBL-CNOV UBL-CNOV 0 164.90 0.00 0.00 0.00 164.75 -0.15
UBL-NOV UBL-NOV 13 165.02 165.00 165.00 164.50 164.50 -0.52

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