Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 10-08-2015

Karachi, August 10, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-AUG AICL-AUG 1327 57.32 57.50 59.30 57.30 58.72 1.40
AICL-CAUG AICL-CAUG 0 57.30 0.00 0.00 0.00 58.58 1.28
AICL-COCT AICL-COCT 0 58.38 0.00 0.00 0.00 59.68 1.30
AICL-CSEP AICL-CSEP 0 57.78 0.00 0.00 0.00 59.07 1.29
AKBL-AUG AKBL-AUG 66 24.23 24.00 24.25 23.78 23.93 -0.30
AKBL-CAUG AKBL-CAUG 0 24.22 0.00 0.00 0.00 23.96 -0.26
AKBL-COCT AKBL-COCT 0 24.68 0.00 0.00 0.00 24.41 -0.27
AKBL-CSEP AKBL-CSEP 0 24.43 0.00 0.00 0.00 24.16 -0.27
ATRL-CAUG ATRL-CAUG 0 255.21 0.00 0.00 0.00 253.45 -1.76
BAFL-AUG BAFL-AUG 1 28.50 28.67 28.67 28.67 28.67 0.17
BAFL-CAUG BAFL-CAUG 0 28.69 0.00 0.00 0.00 28.40 -0.29
BAFL-COCT BAFL-COCT 0 29.23 0.00 0.00 0.00 28.93 -0.30
BAFL-CSEP BAFL-CSEP 0 28.93 0.00 0.00 0.00 28.64 -0.29
BAHL-CAUG BAHL-CAUG 0 44.73 0.00 0.00 0.00 44.71 -0.02
BAHL-CSEP BAHL-CSEP 0 45.10 0.00 0.00 0.00 45.09 -0.01
BOP-AUG BOP-AUG 623 9.74 9.77 9.77 9.60 9.70 -0.04
BOP-CAUG BOP-CAUG 0 9.74 0.00 0.00 0.00 9.68 -0.06
BOP-COCT BOP-COCT 0 9.92 0.00 0.00 0.00 9.87 -0.05
BOP-CSEP BOP-CSEP 0 9.82 0.00 0.00 0.00 9.77 -0.05
CHCC-AUG CHCC-AUG 1065 92.67 92.92 94.95 92.90 94.23 1.56
CHCC-CAUG CHCC-CAUG 0 92.58 0.00 0.00 0.00 93.94 1.36
CHCC-COCT CHCC-COCT 0 94.33 0.00 0.00 0.00 95.71 1.38
CHCC-CSEP CHCC-CSEP 0 93.36 0.00 0.00 0.00 94.73 1.37
DGKC-AUG DGKC-AUG 1830 155.70 155.88 157.75 155.36 156.66 0.96
DGKC-CAUG DGKC-CAUG 0 155.74 0.00 0.00 0.00 156.67 0.93
DGKC-COCT DGKC-COCT 0 158.68 0.00 0.00 0.00 159.61 0.93
DGKC-CSEP DGKC-CSEP 0 157.05 0.00 0.00 0.00 157.98 0.93
EFERT-AUG EFERT-AUG 5784 99.03 99.50 100.60 98.81 99.43 0.40
EFERT-CAUG EFERT-CAUG 0 99.10 0.00 0.00 0.00 99.43 0.33
EFERT-COCT EFERT-COCT 0 100.97 0.00 0.00 0.00 101.30 0.33
EFERT-CSEP EFERT-CSEP 0 99.93 0.00 0.00 0.00 100.26 0.33
EFOODS-AUG EFOODS-AUG 1482 174.37 172.01 176.00 170.60 171.45 -2.92
EFOODS-CAUG EFOODS-CAUG 0 174.22 0.00 0.00 0.00 171.13 -3.09
EFOODS-COCT EFOODS-COCT 0 177.50 0.00 0.00 0.00 174.35 -3.15
EFOODS-CSEP EFOODS-CSEP 0 175.68 0.00 0.00 0.00 172.56 -3.12
ENGRO-AUG ENGRO-AUG 7800 336.55 338.90 346.49 337.99 344.20 7.65
ENGRO-CAUG ENGRO-CAUG 0 336.39 0.00 0.00 0.00 343.84 7.45
ENGRO-COCT ENGRO-COCT 0 342.73 0.00 0.00 0.00 350.30 7.57
ENGRO-CSEP ENGRO-CSEP 0 339.21 0.00 0.00 0.00 346.71 7.50
FABL-AUG FABL-AUG 53 17.68 17.61 17.61 17.45 17.49 -0.19
FABL-CAUG FABL-CAUG 0 17.72 0.00 0.00 0.00 17.49 -0.23
FABL-COCT FABL-COCT 0 18.05 0.00 0.00 0.00 17.82 -0.23
FABL-CSEP FABL-CSEP 0 17.86 0.00 0.00 0.00 17.64 -0.22
FATIMA-AUG FATIMA-AUG 6 49.31 49.01 49.04 48.98 48.98 -0.33
FATIMA-CAUG FATIMA-CAUG 0 49.29 0.00 0.00 0.00 48.56 -0.73
FATIMA-COCT FATIMA-COCT 0 50.22 0.00 0.00 0.00 49.47 -0.75
FATIMA-CSEP FATIMA-CSEP 0 49.71 0.00 0.00 0.00 48.96 -0.75
FCCL-AUG FCCL-AUG 1300 36.95 37.19 37.25 36.80 36.99 0.04
FCCL-CAUG FCCL-CAUG 0 36.98 0.00 0.00 0.00 36.84 -0.14
FCCL-COCT FCCL-COCT 0 37.68 0.00 0.00 0.00 37.53 -0.15
FCCL-CSEP FCCL-CSEP 0 37.29 0.00 0.00 0.00 37.15 -0.14
FFBL-AUG FFBL-AUG 3294 64.49 65.02 65.70 63.70 63.93 -0.56
FFBL-CAUG FFBL-CAUG 0 64.36 0.00 0.00 0.00 63.80 -0.56
FFBL-COCT FFBL-COCT 0 65.58 0.00 0.00 0.00 65.00 -0.58
FFBL-CSEP FFBL-CSEP 0 64.90 0.00 0.00 0.00 64.33 -0.57
FFC-AUG FFC-AUG 50 147.00 146.60 146.60 146.00 146.01 -0.99
FFC-CAUG FFC-CAUG 0 147.04 0.00 0.00 0.00 146.36 -0.68
FFC-COCT FFC-COCT 0 149.81 0.00 0.00 0.00 149.11 -0.70
FFC-CSEP FFC-CSEP 0 148.27 0.00 0.00 0.00 147.58 -0.69
GATM-CAUG GATM-CAUG 0 49.44 0.00 0.00 0.00 49.85 0.41
GATM-CSEP GATM-CSEP 0 49.85 0.00 0.00 0.00 50.27 0.42
HUBC-AUG HUBC-AUG 4 99.65 99.75 99.75 99.75 99.75 0.10
HUBC-CAUG HUBC-CAUG 0 99.62 0.00 0.00 0.00 99.31 -0.31
HUBC-COCT HUBC-COCT 0 101.49 0.00 0.00 0.00 101.18 -0.31
HUBC-CSEP HUBC-CSEP 0 100.45 0.00 0.00 0.00 100.14 -0.31
KAPCO-AUG KAPCO-AUG 19 91.78 92.00 92.00 91.50 92.00 0.22
KAPCO-CAUG KAPCO-CAUG 0 91.75 0.00 0.00 0.00 91.55 -0.20
KAPCO-COCT KAPCO-COCT 0 93.48 0.00 0.00 0.00 93.27 -0.21
KAPCO-CSEP KAPCO-CSEP 0 92.52 0.00 0.00 0.00 92.31 -0.21
KEL-AUG KEL-AUG 853 8.29 8.35 8.38 8.20 8.26 -0.03
KEL-CAUG KEL-CAUG 0 8.26 0.00 0.00 0.00 8.26 0.00
KEL-COCT KEL-COCT 0 8.41 0.00 0.00 0.00 8.41 0.00
KEL-CSEP KEL-CSEP 0 8.33 0.00 0.00 0.00 8.33 0.00
LPCL-AUG LPCL-AUG 551 22.89 23.00 23.10 22.67 22.73 -0.16
LPCL-CAUG LPCL-CUAG 0 22.80 0.00 0.00 0.00 22.72 -0.08
LPCL-COCT LPCL-COCT 0 23.23 0.00 0.00 0.00 23.15 -0.08
LPCL-CSEP LPCL-CSEP 0 22.99 0.00 0.00 0.00 22.91 -0.08
LUCK-AUG LUCK-AUG 212 567.67 567.50 570.00 561.00 562.38 -5.29
LUCK-CAUG LUCK-CAUG 0 568.32 0.00 0.00 0.00 562.89 -5.43
LUCK-COCT LUCK-COCT 0 579.03 0.00 0.00 0.00 573.47 -5.56
LUCK-CSEP LUCK-CSEP 0 573.08 0.00 0.00 0.00 567.59 -5.49
MLCF-AUG MLCF-AUG 2796 78.19 78.99 79.39 77.51 78.38 0.19
MLCF-CAUG MLCF-CAUG 0 78.03 0.00 0.00 0.00 78.10 0.07
MLCF-COCT MLCF-COCT 0 79.50 0.00 0.00 0.00 79.57 0.07
MLCF-CSEP MLCF-CSEP 0 78.68 0.00 0.00 0.00 78.76 0.08
NBP-AUG NBP-AUG 285 58.20 58.25 58.25 57.00 57.75 -0.45
NBP-CAUG NBP-CAUG 0 58.33 0.00 0.00 0.00 57.84 -0.49
NBP-COCT NBP-COCT 0 59.43 0.00 0.00 0.00 58.92 -0.51
NBP-CSEP NBP-CSEP 0 58.82 0.00 0.00 0.00 58.32 -0.50
NCL-AUG NCL-AUG 1501 40.86 40.70 42.90 40.26 42.68 1.82
NCL-CAUG NCL-CAUG 0 40.73 0.00 0.00 0.00 42.62 1.89
NCL-COCT NCL-COCT 0 41.50 0.00 0.00 0.00 43.42 1.92
NCL-CSEP NCL-CSEP 0 41.07 0.00 0.00 0.00 42.98 1.91
NML-AUG NML-AUG 228 122.51 122.50 123.00 120.00 120.63 -1.88
NML-CAUG NML-CAUG 0 122.18 0.00 0.00 0.00 120.65 -1.53
NML-COCT NML-COCT 0 124.48 0.00 0.00 0.00 122.92 -1.56
NML-CSEP NML-CSEP 0 123.20 0.00 0.00 0.00 121.66 -1.54
OGDC-AUG OGDC-AUG 155 163.21 162.60 162.99 161.00 161.35 -1.86
OGDC-CAUG OGDC-CAUG 0 163.01 0.00 0.00 0.00 161.23 -1.78
OGDC-COCT OGDC-COCT 0 166.09 0.00 0.00 0.00 164.26 -1.83
OGDC-CSEP OGDC-CSEP 0 164.38 0.00 0.00 0.00 162.58 -1.80
PAEL-AUG PAEL-AUG 9027 94.59 95.00 95.49 93.60 93.99 -0.60
PAEL-CAUG PAEL-CAUG 0 94.33 0.00 0.00 0.00 93.68 -0.65
PAEL-COCT PAEL-COCT 0 96.11 0.00 0.00 0.00 95.44 -0.67
PAEL-CSEP PAEL-CSEP 0 95.12 0.00 0.00 0.00 94.46 -0.66
PIOC-AUG PIOC-AUG 308 92.69 93.05 93.70 92.75 93.17 0.48
PIOC-CAUG PIOC-CAUG 0 92.60 0.00 0.00 0.00 92.85 0.25
PIOC-COCT PIOC-COCT 0 94.35 0.00 0.00 0.00 94.59 0.24
PIOC-CSEP PIOC-CSEP 0 93.38 0.00 0.00 0.00 93.62 0.24
PKGP-AUG PKGP-AUG 0 33.40 0.00 0.00 0.00 32.19 -1.21
PKGP-CAUG PKGP-CAUG 0 32.70 0.00 0.00 0.00 32.18 -0.52
PKGP-COCT PKGP-COCT 0 33.31 0.00 0.00 0.00 32.79 -0.52
PKGP-CSEP PKGP-CSEP 0 32.97 0.00 0.00 0.00 32.45 -0.52
PPL-AUG PPL-AUG 58 154.56 154.90 154.90 153.50 153.96 -0.60
PPL-CAUG PPL-CAUG 0 154.41 0.00 0.00 0.00 153.92 -0.49
PPL-COCT PPL-COCT 0 157.32 0.00 0.00 0.00 156.82 -0.50
PPL-CSEP PPL-CSEP 0 155.71 0.00 0.00 0.00 155.21 -0.50
PSO-AUG PSO-AUG 613 385.10 385.50 386.50 380.00 380.95 -4.15
PSO-CAUG PSO-CAUG 0 384.55 0.00 0.00 0.00 380.29 -4.26
PSO-COCT PSO-COCT 0 391.79 0.00 0.00 0.00 387.43 -4.36
PSO-CSEP PSO-CSEP 0 387.77 0.00 0.00 0.00 383.46 -4.31
PTC-AUG PTC-AUG 2179 21.12 21.24 21.36 20.95 21.00 -0.12
PTC-CAUG PTC-CAUG 0 22.02 0.00 0.00 0.00 21.01 -1.01
PTC-COCT PTC-COCT 0 22.44 0.00 0.00 0.00 21.40 -1.04
PTC-CSEP PTC-CSEP 0 22.21 0.00 0.00 0.00 21.18 -1.03
SEARL-AUG SEARL-AUG 577 377.97 380.00 388.90 378.50 381.20 3.23
SEARL-CAUG SEARL-CAUG 0 377.73 0.00 0.00 0.00 380.11 2.38
SEARL-COCT SEARL-COCT 0 384.84 0.00 0.00 0.00 387.26 2.42
SEARL-CSEP SEARL-CSEP 0 380.89 0.00 0.00 0.00 383.29 2.40
SNGP-AUG SNGP-AUG 4706 32.92 34.56 34.56 33.50 34.13 1.21
SNGP-CAUG SNGP-CAUG 0 32.85 0.00 0.00 0.00 34.09 1.24
SNGP-COCT SNGP-COCT 0 33.47 0.00 0.00 0.00 34.73 1.26
SNGP-CSEP SNGP-CSEP 0 33.12 0.00 0.00 0.00 34.38 1.26
SSGC-AUG SSGC-AUG 2638 53.59 54.10 54.30 52.66 53.04 -0.55
SSGC-CAUG SSGC-CAUG 0 53.61 0.00 0.00 0.00 52.82 -0.79
SSGC-COCT SSGC-COCT 0 54.62 0.00 0.00 0.00 53.81 -0.81
SSGC-CSEP SSGC-CSEP 0 54.06 0.00 0.00 0.00 53.26 -0.80
UBL-AUG UBL-AUG 54 181.00 184.74 184.74 180.00 181.00 0.00
UBL-CAUG UBL-CAUG 0 184.67 0.00 0.00 0.00 183.81 -0.86
UBL-COCT UBL-COCT 0 188.15 0.00 0.00 0.00 187.27 -0.88
UBL-CSEP UBL-CSEP 0 186.22 0.00 0.00 0.00 185.35 -0.87

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