Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 11-08-2015

Karachi, August 11, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-AUG AICL-AUG 5177 58.72 59.15 61.65 59.00 61.53 2.81
AICL-CAUG AICL-CAUG 0 58.58 0.00 0.00 0.00 61.45 2.87
AICL-COCT AICL-COCT 0 59.68 0.00 0.00 0.00 62.61 2.93
AICL-CSEP AICL-CSEP 0 59.07 0.00 0.00 0.00 61.97 2.90
AKBL-AUG AKBL-AUG 547 23.93 24.15 24.15 23.85 24.00 0.07
AKBL-CAUG AKBL-CAUG 0 23.96 0.00 0.00 0.00 23.95 -0.01
AKBL-COCT AKBL-COCT 0 24.41 0.00 0.00 0.00 24.40 -0.01
AKBL-CSEP AKBL-CSEP 0 24.16 0.00 0.00 0.00 24.15 -0.01
ATRL-CAUG ATRL-CAUG 0 253.45 0.00 0.00 0.00 247.11 -6.34
BAFL-AUG BAFL-AUG 62 28.67 28.40 28.52 28.00 28.09 -0.58
BAFL-CAUG BAFL-CAUG 0 28.40 0.00 0.00 0.00 28.24 -0.16
BAFL-COCT BAFL-COCT 0 28.93 0.00 0.00 0.00 28.78 -0.15
BAFL-CSEP BAFL-CSEP 0 28.64 0.00 0.00 0.00 28.48 -0.16
BAHL-CAUG BAHL-CAUG 0 44.71 0.00 0.00 0.00 45.21 0.50
BAHL-CSEP BAHL-CSEP 0 45.09 0.00 0.00 0.00 45.59 0.50
BOP-AUG BOP-AUG 4278 9.70 9.71 10.05 9.71 9.90 0.20
BOP-CAUG BOP-CAUG 0 9.68 0.00 0.00 0.00 9.87 0.19
BOP-COCT BOP-COCT 0 9.87 0.00 0.00 0.00 10.06 0.19
BOP-CSEP BOP-CSEP 0 9.77 0.00 0.00 0.00 9.96 0.19
CHCC-AUG CHCC-AUG 392 94.23 94.79 95.41 94.00 94.31 0.08
CHCC-CAUG CHCC-CAUG 0 93.94 0.00 0.00 0.00 94.39 0.45
CHCC-COCT CHCC-COCT 0 95.71 0.00 0.00 0.00 96.17 0.46
CHCC-CSEP CHCC-CSEP 0 94.73 0.00 0.00 0.00 95.18 0.45
DGKC-AUG DGKC-AUG 1421 156.66 157.10 158.23 156.50 157.53 0.87
DGKC-CAUG DGKC-CAUG 0 156.67 0.00 0.00 0.00 157.25 0.58
DGKC-COCT DGKC-COCT 0 159.61 0.00 0.00 0.00 160.21 0.60
DGKC-CSEP DGKC-CSEP 0 157.98 0.00 0.00 0.00 158.57 0.59
EFERT-AUG EFERT-AUG 1752 99.43 99.31 99.40 98.11 98.44 -0.99
EFERT-CAUG EFERT-CAUG 0 99.43 0.00 0.00 0.00 98.59 -0.84
EFERT-COCT EFERT-COCT 0 101.30 0.00 0.00 0.00 100.45 -0.85
EFERT-CSEP EFERT-CSEP 0 100.26 0.00 0.00 0.00 99.42 -0.84
EFOODS-AUG EFOODS-AUG 529 171.45 171.70 172.65 171.00 171.63 0.18
EFOODS-CAUG EFOODS-CAUG 0 171.13 0.00 0.00 0.00 171.51 0.38
EFOODS-COCT EFOODS-COCT 0 174.35 0.00 0.00 0.00 174.75 0.40
EFOODS-CSEP EFOODS-CSEP 0 172.56 0.00 0.00 0.00 172.95 0.39
ENGRO-AUG ENGRO-AUG 3299 344.20 344.80 345.80 342.17 343.69 -0.51
ENGRO-CAUG ENGRO-CAUG 0 343.84 0.00 0.00 0.00 343.74 -0.10
ENGRO-COCT ENGRO-COCT 0 350.30 0.00 0.00 0.00 350.23 -0.07
ENGRO-CSEP ENGRO-CSEP 0 346.71 0.00 0.00 0.00 346.63 -0.08
FABL-AUG FABL-AUG 34 17.49 17.50 17.52 17.46 17.52 0.03
FABL-CAUG FABL-CAUG 0 17.49 0.00 0.00 0.00 17.64 0.15
FABL-COCT FABL-COCT 0 17.82 0.00 0.00 0.00 17.97 0.15
FABL-CSEP FABL-CSEP 0 17.64 0.00 0.00 0.00 17.78 0.14
FATIMA-AUG FATIMA-AUG 26 48.98 48.40 48.54 48.02 48.54 -0.44
FATIMA-CAUG FATIMA-CAUG 0 48.56 0.00 0.00 0.00 48.36 -0.20
FATIMA-COCT FATIMA-COCT 0 49.47 0.00 0.00 0.00 49.27 -0.20
FATIMA-CSEP FATIMA-CSEP 0 48.96 0.00 0.00 0.00 48.77 -0.19
FCCL-AUG FCCL-AUG 652 36.99 36.90 37.10 36.72 36.80 -0.19
FCCL-CAUG FCCL-CAUG 0 36.84 0.00 0.00 0.00 36.85 0.01
FCCL-COCT FCCL-COCT 0 37.53 0.00 0.00 0.00 37.54 0.01
FCCL-CSEP FCCL-CSEP 0 37.15 0.00 0.00 0.00 37.16 0.01
FFBL-AUG FFBL-AUG 3202 63.93 63.86 64.10 62.30 63.08 -0.85
FFBL-CAUG FFBL-CAUG 0 63.80 0.00 0.00 0.00 62.93 -0.87
FFBL-COCT FFBL-COCT 0 65.00 0.00 0.00 0.00 64.12 -0.88
FFBL-CSEP FFBL-CSEP 0 64.33 0.00 0.00 0.00 63.46 -0.87
FFC-AUG FFC-AUG 12 146.01 146.99 147.50 146.99 147.00 0.99
FFC-CAUG FFC-CAUG 0 146.36 0.00 0.00 0.00 147.65 1.29
FFC-COCT FFC-COCT 0 149.11 0.00 0.00 0.00 150.43 1.32
FFC-CSEP FFC-CSEP 0 147.58 0.00 0.00 0.00 148.88 1.30
GATM-CAUG GATM-CAUG 0 49.85 0.00 0.00 0.00 49.71 -0.14
GATM-CSEP GATM-CSEP 0 50.27 0.00 0.00 0.00 50.12 -0.15
HUBC-AUG HUBC-AUG 1 99.75 100.00 100.00 100.00 100.00 0.25
HUBC-CAUG HUBC-CAUG 0 99.31 0.00 0.00 0.00 98.86 -0.45
HUBC-COCT HUBC-COCT 0 101.18 0.00 0.00 0.00 100.73 -0.45
HUBC-CSEP HUBC-CSEP 0 100.14 0.00 0.00 0.00 99.69 -0.45
KAPCO-AUG KAPCO-AUG 0 92.00 0.00 0.00 0.00 91.47 -0.53
KAPCO-CAUG KAPCO-CAUG 0 91.55 0.00 0.00 0.00 91.44 -0.11
KAPCO-COCT KAPCO-COCT 0 93.27 0.00 0.00 0.00 93.17 -0.10
KAPCO-CSEP KAPCO-CSEP 0 92.31 0.00 0.00 0.00 92.21 -0.10
KEL-AUG KEL-AUG 772 8.26 8.27 8.35 8.21 8.21 -0.05
KEL-CAUG KEL-CAUG 0 8.26 0.00 0.00 0.00 8.21 -0.05
KEL-COCT KEL-COCT 0 8.41 0.00 0.00 0.00 8.37 -0.04
KEL-CSEP KEL-CSEP 0 8.33 0.00 0.00 0.00 8.28 -0.05
LPCL-AUG LPCL-AUG 658 22.73 22.80 22.97 22.33 22.50 -0.23
LPCL-CAUG LPCL-CUAG 0 22.72 0.00 0.00 0.00 22.36 -0.36
LPCL-COCT LPCL-COCT 0 23.15 0.00 0.00 0.00 22.78 -0.37
LPCL-CSEP LPCL-CSEP 0 22.91 0.00 0.00 0.00 22.55 -0.36
LUCK-AUG LUCK-AUG 228 562.38 563.99 571.00 563.20 565.20 2.82
LUCK-CAUG LUCK-CAUG 0 562.89 0.00 0.00 0.00 564.89 2.00
LUCK-COCT LUCK-COCT 0 573.47 0.00 0.00 0.00 575.54 2.07
LUCK-CSEP LUCK-CSEP 0 567.59 0.00 0.00 0.00 569.62 2.03
MLCF-AUG MLCF-AUG 1782 78.38 78.50 79.20 77.70 77.86 -0.52
MLCF-CAUG MLCF-CAUG 0 78.10 0.00 0.00 0.00 77.82 -0.28
MLCF-COCT MLCF-COCT 0 79.57 0.00 0.00 0.00 79.29 -0.28
MLCF-CSEP MLCF-CSEP 0 78.76 0.00 0.00 0.00 78.47 -0.29
NBP-AUG NBP-AUG 116 57.75 57.71 58.24 57.71 57.86 0.11
NBP-CAUG NBP-CAUG 0 57.84 0.00 0.00 0.00 57.96 0.12
NBP-COCT NBP-COCT 0 58.92 0.00 0.00 0.00 59.06 0.14
NBP-CSEP NBP-CSEP 0 58.32 0.00 0.00 0.00 58.45 0.13
NCL-AUG NCL-AUG 587 42.68 42.41 43.38 42.30 42.32 -0.36
NCL-CAUG NCL-CAUG 0 42.62 0.00 0.00 0.00 42.33 -0.29
NCL-COCT NCL-COCT 0 43.42 0.00 0.00 0.00 43.13 -0.29
NCL-CSEP NCL-CSEP 0 42.98 0.00 0.00 0.00 42.68 -0.30
NML-AUG NML-AUG 366 120.63 121.40 122.80 120.31 120.72 0.09
NML-CAUG NML-CAUG 0 120.65 0.00 0.00 0.00 120.60 -0.05
NML-COCT NML-COCT 0 122.92 0.00 0.00 0.00 122.88 -0.04
NML-CSEP NML-CSEP 0 121.66 0.00 0.00 0.00 121.61 -0.05
OGDC-AUG OGDC-AUG 121 161.35 164.35 164.35 161.25 161.72 0.37
OGDC-CAUG OGDC-CAUG 0 161.23 0.00 0.00 0.00 161.51 0.28
OGDC-COCT OGDC-COCT 0 164.26 0.00 0.00 0.00 164.56 0.30
OGDC-CSEP OGDC-CSEP 0 162.58 0.00 0.00 0.00 162.86 0.28
PAEL-AUG PAEL-AUG 4359 93.99 94.20 94.65 93.30 93.82 -0.17
PAEL-CAUG PAEL-CAUG 0 93.68 0.00 0.00 0.00 93.61 -0.07
PAEL-COCT PAEL-COCT 0 95.44 0.00 0.00 0.00 95.38 -0.06
PAEL-CSEP PAEL-CSEP 0 94.46 0.00 0.00 0.00 94.40 -0.06
PIOC-AUG PIOC-AUG 205 93.17 92.55 93.60 92.55 93.14 -0.03
PIOC-CAUG PIOC-CAUG 0 92.85 0.00 0.00 0.00 93.00 0.15
PIOC-COCT PIOC-COCT 0 94.59 0.00 0.00 0.00 94.76 0.17
PIOC-CSEP PIOC-CSEP 0 93.62 0.00 0.00 0.00 93.78 0.16
PKGP-AUG PKGP-AUG 0 32.19 0.00 0.00 0.00 31.85 -0.34
PKGP-CAUG PKGP-CAUG 0 32.18 0.00 0.00 0.00 31.84 -0.34
PKGP-COCT PKGP-COCT 0 32.79 0.00 0.00 0.00 32.44 -0.35
PKGP-CSEP PKGP-CSEP 0 32.45 0.00 0.00 0.00 32.11 -0.34
PPL-AUG PPL-AUG 447 153.96 155.50 157.60 155.00 156.22 2.26
PPL-CAUG PPL-CAUG 0 153.92 0.00 0.00 0.00 156.44 2.52
PPL-COCT PPL-COCT 0 156.82 0.00 0.00 0.00 159.39 2.57
PPL-CSEP PPL-CSEP 0 155.21 0.00 0.00 0.00 157.76 2.55
PSO-AUG PSO-AUG 377 380.95 384.00 387.50 383.90 384.52 3.57
PSO-CAUG PSO-CAUG 0 380.29 0.00 0.00 0.00 384.59 4.30
PSO-COCT PSO-COCT 0 387.43 0.00 0.00 0.00 391.85 4.42
PSO-CSEP PSO-CSEP 0 383.46 0.00 0.00 0.00 387.82 4.36
PTC-AUG PTC-AUG 5319 21.00 21.10 21.19 20.72 20.79 -0.21
PTC-CAUG PTC-CAUG 0 21.01 0.00 0.00 0.00 20.82 -0.19
PTC-COCT PTC-COCT 0 21.40 0.00 0.00 0.00 21.22 -0.18
PTC-CSEP PTC-CSEP 0 21.18 0.00 0.00 0.00 21.00 -0.18
SEARL-AUG SEARL-AUG 815 381.20 382.01 400.26 382.01 400.26 19.06
SEARL-CAUG SEARL-CAUG 0 380.11 0.00 0.00 0.00 399.00 18.89
SEARL-COCT SEARL-COCT 0 387.26 0.00 0.00 0.00 406.53 19.27
SEARL-CSEP SEARL-CSEP 0 383.29 0.00 0.00 0.00 402.35 19.06
SNGP-AUG SNGP-AUG 7943 34.13 34.30 35.83 34.30 35.69 1.56
SNGP-CAUG SNGP-CAUG 0 34.09 0.00 0.00 0.00 35.63 1.54
SNGP-COCT SNGP-COCT 0 34.73 0.00 0.00 0.00 36.30 1.57
SNGP-CSEP SNGP-CSEP 0 34.38 0.00 0.00 0.00 35.93 1.55
SSGC-AUG SSGC-AUG 6266 53.04 53.25 54.40 53.05 53.86 0.82
SSGC-CAUG SSGC-CAUG 0 52.82 0.00 0.00 0.00 53.69 0.87
SSGC-COCT SSGC-COCT 0 53.81 0.00 0.00 0.00 54.70 0.89
SSGC-CSEP SSGC-CSEP 0 53.26 0.00 0.00 0.00 54.14 0.88
UBL-AUG UBL-AUG 39 181.00 181.51 183.25 181.00 182.50 1.50
UBL-CAUG UBL-CAUG 0 183.81 0.00 0.00 0.00 184.97 1.16
UBL-COCT UBL-COCT 0 187.27 0.00 0.00 0.00 188.46 1.19
UBL-CSEP UBL-CSEP 0 185.35 0.00 0.00 0.00 186.52 1.17

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