Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 10-12-2015

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


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 50.01 0.00 0.00 0.00 52.31 2.30
AHCL-CFEB AHCL-CFEB 0 50.92 0.00 0.00 0.00 53.26 2.34
AHCL-CJAN AHCL-CJAN 0 50.52 0.00 0.00 0.00 52.84 2.32
AHCL-DEC AHCL-DEC 266 50.00 50.07 52.50 49.00 52.33 2.33
AICL-CDEC AICL-CDEC 0 58.17 0.00 0.00 0.00 58.20 0.03
AICL-CFEB AICL-CFEB 0 59.23 0.00 0.00 0.00 59.26 0.03
AICL-CJAN AICL-CJAN 0 58.76 0.00 0.00 0.00 58.79 0.03
AICL-DEC AICL-DEC 389 58.26 58.60 58.75 57.75 58.20 -0.06
AKBL-CDEC AKBL-CDEC 0 21.01 0.00 0.00 0.00 21.54 0.53
AKBL-CFEB AKBL-CFEB 0 21.39 0.00 0.00 0.00 21.93 0.54
AKBL-CJAN AKBL-CJAN 0 21.22 0.00 0.00 0.00 21.75 0.53
AKBL-DEC AKBL-DEC 173 21.00 21.07 21.65 21.07 21.59 0.59
ATRL-CDEC ATRL-CDEC 0 208.64 0.00 0.00 0.00 206.56 -2.08
ATRL-CFEB ATRL-CFEB 0 212.41 0.00 0.00 0.00 210.30 -2.11
ATRL-CJAN ATRL-CJAN 0 210.73 0.00 0.00 0.00 208.64 -2.09
ATRL-DEC ATRL-DEC 278 208.92 208.93 210.35 206.25 206.68 -2.24
BAFL-CDEC BAFL-CDEC 0 29.64 0.00 0.00 0.00 29.97 0.33
BAFL-CFEB BAFL-CFEB 0 30.18 0.00 0.00 0.00 30.51 0.33
BAFL-CJAN BAFL-CJAN 0 29.94 0.00 0.00 0.00 30.27 0.33
BAFL-DEC BAFL-DEC 39 29.58 29.89 30.00 29.89 29.90 0.32
BOP-CDEC BOP-CDEC 0 9.16 0.00 0.00 0.00 9.23 0.07
BOP-CFEB BOP-CFEB 0 9.33 0.00 0.00 0.00 9.39 0.06
BOP-CJAN BOP-CJAN 0 9.26 0.00 0.00 0.00 9.32 0.06
BOP-DEC BOP-DEC 1283 9.18 9.18 9.35 9.13 9.25 0.07
CHCC-CDEC CHCC-CDEC 0 85.44 0.00 0.00 0.00 86.26 0.82
CHCC-CFEB CHCC-CFEB 0 86.98 0.00 0.00 0.00 87.82 0.84
CHCC-CJAN CHCC-CJAN 0 86.30 0.00 0.00 0.00 87.12 0.82
CHCC-DEC CHCC-DEC 72 85.52 85.61 86.61 85.00 85.49 -0.03
DGKC-CDEC DGKC-CDEC 0 141.01 0.00 0.00 0.00 140.04 -0.97
DGKC-CFEB DGKC-CFEB 0 143.56 0.00 0.00 0.00 142.58 -0.98
DGKC-CJAN DGKC-CJAN 0 142.43 0.00 0.00 0.00 141.45 -0.98
DGKC-DEC DGKC-DEC 2539 140.87 141.20 142.00 139.70 140.07 -0.80
EFERT-CDEC EFERT-CDEC 0 86.57 0.00 0.00 0.00 86.05 -0.52
EFERT-CFEB EFERT-CFEB 0 88.14 0.00 0.00 0.00 87.60 -0.54
EFERT-CJAN EFERT-CJAN 0 87.44 0.00 0.00 0.00 86.91 -0.53
EFERT-DEC EFERT-DEC 602 86.45 86.65 87.50 86.00 86.03 -0.42
EFOODS-CDEC EFOODS-CDEC 0 151.85 0.00 0.00 0.00 151.52 -0.33
EFOODS-CFEB EFOODS-CFEB 0 154.60 0.00 0.00 0.00 154.26 -0.34
EFOODS-CJAN EFOODS-CJAN 0 153.38 0.00 0.00 0.00 153.04 -0.34
EFOODS-DEC EFOODS-DEC 172 152.06 152.98 153.30 151.10 151.72 -0.34
ENGRO-CDEC ENGRO-CDEC 0 286.25 0.00 0.00 0.00 283.96 -2.29
ENGRO-CFEB ENGRO-CFEB 0 291.42 0.00 0.00 0.00 289.10 -2.32
ENGRO-CJAN ENGRO-CJAN 0 289.12 0.00 0.00 0.00 286.82 -2.30
ENGRO-DEC ENGRO-DEC 1738 285.81 286.40 287.45 283.50 283.87 -1.94
EPQL-CDEC EPQL-CDEC 0 35.09 0.00 0.00 0.00 34.90 -0.19
FABL-CDEC FABL-CDEC 0 15.17 0.00 0.00 0.00 15.16 -0.01
FABL-CFEB FABL-CFEB 0 15.45 0.00 0.00 0.00 15.44 -0.01
FABL-CJAN FABL-CJAN 0 15.33 0.00 0.00 0.00 15.31 -0.02
FABL-DEC FABL-DEC 69 15.25 15.25 15.40 15.24 15.36 0.11
FATIMA-CDEC FATIMA-CDEC 0 43.37 0.00 0.00 0.00 43.79 0.42
FATIMA-CFEB FATIMA-CFEB 0 44.16 0.00 0.00 0.00 44.58 0.42
FATIMA-CJAN FATIMA-CJAN 0 43.81 0.00 0.00 0.00 44.23 0.42
FATIMA-DEC FATIMA-DEC 7 43.15 44.01 44.01 44.00 44.01 0.86
FCCL-CDEC FCCL-CDEC 0 36.02 0.00 0.00 0.00 35.87 -0.15
FCCL-CFEB FCCL-CFEB 0 36.67 0.00 0.00 0.00 36.52 -0.15
FCCL-CJAN FCCL-CJAN 0 36.38 0.00 0.00 0.00 36.24 -0.14
FCCL-DEC FCCL-DEC 1037 36.00 36.24 36.25 35.80 35.86 -0.14
FFBL-CDEC FFBL-CDEC 0 54.62 0.00 0.00 0.00 54.35 -0.27
FFBL-CFEB FFBL-CFEB 0 55.60 0.00 0.00 0.00 55.33 -0.27
FFBL-CJAN FFBL-CJAN 0 55.17 0.00 0.00 0.00 54.90 -0.27
FFBL-DEC FFBL-DEC 243 54.69 54.99 54.99 54.20 54.38 -0.31
FFC-CDEC FFC-CDEC 0 117.14 0.00 0.00 0.00 117.17 0.03
FFC-CFEB FFC-CFEB 0 119.26 0.00 0.00 0.00 119.29 0.03
FFC-CJAN FFC-CJAN 0 118.32 0.00 0.00 0.00 118.35 0.03
FFC-DEC FFC-DEC 29 117.36 117.45 117.45 117.00 117.23 -0.13
HBL-CDEC HBL-CDEC 0 215.08 0.00 0.00 0.00 215.91 0.83
HBL-CFEB HBL-CFEB 0 218.97 0.00 0.00 0.00 219.82 0.85
HBL-CJAN HBL-CJAN 0 217.24 0.00 0.00 0.00 218.08 0.84
HBL-DEC HBL-DEC 1 213.51 216.98 216.98 216.98 216.98 3.47
HUBC-CDEC HUBC-CDEC 0 104.45 0.00 0.00 0.00 104.04 -0.41
HUBC-CFEB HUBC-CFEB 0 106.34 0.00 0.00 0.00 105.92 -0.42
HUBC-CJAN HUBC-CJAN 0 105.50 0.00 0.00 0.00 105.08 -0.42
HUBC-DEC HUBC-DEC 0 103.50 0.00 0.00 0.00 104.07 0.57
HUMNL-CDEC HUMNL-CDEC 0 13.62 0.00 0.00 0.00 13.46 -0.16
HUMNL-CFEB HUMNL-CFEB 0 13.86 0.00 0.00 0.00 13.71 -0.15
HUMNL-CJAN HUMNL-CJAN 0 13.75 0.00 0.00 0.00 13.60 -0.15
HUMNL-DEC HUMNL-DEC 12 13.72 13.84 13.84 13.45 13.45 -0.27
KAPCO-CDEC KAPCO-CDEC 0 84.46 0.00 0.00 0.00 83.48 -0.98
KAPCO-CFEB KAPCO-CFEB 0 85.99 0.00 0.00 0.00 84.99 -1.00
KAPCO-CJAN KAPCO-CJAN 0 85.31 0.00 0.00 0.00 84.32 -0.99
KAPCO-DEC KAPCO-DEC 27 84.49 83.49 84.99 83.49 84.41 -0.08
KEL-CDEC KEL-CDEC 0 7.60 0.00 0.00 0.00 7.72 0.12
KEL-CFEB KEL-CFEB 0 7.73 0.00 0.00 0.00 7.86 0.13
KEL-CJAN KEL-CJAN 0 7.67 0.00 0.00 0.00 7.80 0.13
KEL-DEC KEL-DEC 1794 7.60 7.54 7.72 7.52 7.69 0.09
LUCK-CDEC LUCK-CDEC 0 499.49 0.00 0.00 0.00 497.75 -1.74
LUCK-CFEB LUCK-CFEB 0 508.52 0.00 0.00 0.00 506.76 -1.76
LUCK-CJAN LUCK-CJAN 0 504.51 0.00 0.00 0.00 502.76 -1.75
LUCK-DEC LUCK-DEC 96 498.12 499.51 503.00 496.10 496.95 -1.17
MLCF-CDEC MLCF-CDEC 0 70.71 0.00 0.00 0.00 70.61 -0.10
MLCF-CFEB MLCF-CFEB 0 71.98 0.00 0.00 0.00 71.89 -0.09
MLCF-CJAN MLCF-CJAN 0 71.42 0.00 0.00 0.00 71.32 -0.10
MLCF-DEC MLCF-DEC 2510 70.59 70.65 71.60 70.50 70.65 0.06
NBP-CDEC NBP-CDEC 0 54.85 0.00 0.00 0.00 55.91 1.06
NBP-CFEB NBP-CFEB 0 55.84 0.00 0.00 0.00 56.93 1.09
NBP-CJAN NBP-CJAN 0 55.40 0.00 0.00 0.00 56.48 1.08
NBP-DEC NBP-DEC 90 54.95 54.99 56.15 54.75 55.84 0.89
NCL-CDEC NCL-CDEC 0 35.01 0.00 0.00 0.00 35.00 -0.01
NCL-CFEB NCL-CFEB 0 35.64 0.00 0.00 0.00 35.63 -0.01
NCL-CJAN NCL-CJAN 0 35.36 0.00 0.00 0.00 35.35 -0.01
NCL-DEC NCL-DEC 5 35.00 35.11 35.11 34.85 34.88 -0.12
NML-CDEC NML-CDEC 0 97.97 0.00 0.00 0.00 96.83 -1.14
NML-CFEB NML-CFEB 0 99.74 0.00 0.00 0.00 98.58 -1.16
NML-CJAN NML-CJAN 0 98.95 0.00 0.00 0.00 97.80 -1.15
NML-DEC NML-DEC 130 97.98 98.07 98.39 96.80 96.87 -1.11
OGDC-CDEC OGDC-CDEC 0 116.35 0.00 0.00 0.00 115.63 -0.72
OGDC-CFEB OGDC-CFEB 0 118.45 0.00 0.00 0.00 117.72 -0.73
OGDC-CJAN OGDC-CJAN 0 117.52 0.00 0.00 0.00 116.79 -0.73
OGDC-DEC OGDC-DEC 274 116.36 116.00 117.00 115.40 115.68 -0.68
PAEL-CDEC PAEL-CDEC 0 67.48 0.00 0.00 0.00 68.12 0.64
PAEL-CFEB PAEL-CFEB 0 68.70 0.00 0.00 0.00 69.36 0.66
PAEL-CJAN PAEL-CJAN 0 68.16 0.00 0.00 0.00 68.81 0.65
PAEL-DEC PAEL-DEC 18672 67.43 67.55 68.85 67.21 68.10 0.67
PAKCEM-CDEC PAKCEM-CDEC 0 17.70 0.00 0.00 0.00 17.58 -0.12
PAKCEM-CFEB PAKCEM-CFEB 0 18.02 0.00 0.00 0.00 17.90 -0.12
PAKCEM-CJAN PAKCEM-CJAN 0 17.87 0.00 0.00 0.00 17.76 -0.11
PAKCEM-DEC PAKCEM-DEC 472 17.72 17.83 17.83 17.55 17.61 -0.11
PIOC-CDEC PIOC-CDEC 0 85.94 0.00 0.00 0.00 86.19 0.25
PIOC-CFEB PIOC-CFEB 0 87.49 0.00 0.00 0.00 87.75 0.26
PIOC-CJAN PIOC-CJAN 0 86.80 0.00 0.00 0.00 87.05 0.25
PIOC-DEC PIOC-DEC 124 85.84 86.10 86.69 86.10 86.26 0.42
PPL-CDEC PPL-CDEC 0 113.08 0.00 0.00 0.00 113.42 0.34
PPL-CFEB PPL-CFEB 0 115.13 0.00 0.00 0.00 115.47 0.34
PPL-CJAN PPL-CJAN 0 114.22 0.00 0.00 0.00 114.56 0.34
PPL-DEC PPL-DEC 410 113.16 113.39 114.20 112.90 113.30 0.14
PSO-CDEC PSO-CDEC 0 318.29 0.00 0.00 0.00 329.25 10.96
PSO-CFEB PSO-CFEB 0 324.05 0.00 0.00 0.00 335.21 11.16
PSO-CJAN PSO-CJAN 0 321.49 0.00 0.00 0.00 332.57 11.08
PSO-DEC PSO-DEC 1023 318.12 319.99 330.35 319.99 329.27 11.15
PTC-CDEC PTC-CDEC 0 16.67 0.00 0.00 0.00 16.52 -0.15
PTC-CFEB PTC-CFEB 0 16.97 0.00 0.00 0.00 16.82 -0.15
PTC-CJAN PTC-CJAN 0 16.84 0.00 0.00 0.00 16.68 -0.16
PTC-DEC PTC-DEC 98 16.64 16.74 16.74 16.52 16.52 -0.12
SNGP-CDEC SNGP-CDEC 0 30.27 0.00 0.00 0.00 30.71 0.44
SNGP-CFEB SNGP-CFEB 0 30.82 0.00 0.00 0.00 31.27 0.45
SNGP-CJAN SNGP-CJAN 0 30.57 0.00 0.00 0.00 31.02 0.45
SNGP-DEC SNGP-DEC 8251 30.26 30.32 31.49 30.27 30.76 0.50
SSGC-CDEC SSGC-CDEC 0 43.69 0.00 0.00 0.00 44.11 0.42
SSGC-CFEB SSGC-CFEB 0 44.48 0.00 0.00 0.00 44.91 0.43
SSGC-CJAN SSGC-CJAN 0 44.13 0.00 0.00 0.00 44.55 0.42
SSGC-DEC SSGC-DEC 20661 43.70 43.70 44.70 43.45 43.98 0.28
UBL-CDEC UBL-CDEC 0 154.71 0.00 0.00 0.00 160.06 5.35
UBL-CFEB UBL-CFEB 0 157.50 0.00 0.00 0.00 162.96 5.46
UBL-CJAN UBL-CJAN 0 156.26 0.00 0.00 0.00 161.67 5.41
UBL-DEC UBL-DEC 325 154.45 154.55 161.89 154.40 160.20 5.75

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