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

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


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 54.58 0.00 0.00 0.00 54.56 -0.02
AHCL-CJAN AHCL-CJAN 0 55.13 0.00 0.00 0.00 55.10 -0.03
AHCL-CNOV AHCL-CNOV 0 54.15 0.00 0.00 0.00 54.12 -0.03
AHCL-NOV AHCL-NOV 181 55.28 54.38 55.47 53.60 54.59 -0.69
AICL-CDEC AICL-CDEC 0 57.59 0.00 0.00 0.00 57.32 -0.27
AICL-CJAN AICL-CJAN 0 58.16 0.00 0.00 0.00 57.89 -0.27
AICL-CNOV AICL-CNOV 0 57.13 0.00 0.00 0.00 56.87 -0.26
AICL-NOV AICL-NOV 358 57.02 57.00 57.61 56.30 57.41 0.39
AKBL-CDEC AKBL-CDEC 0 22.39 0.00 0.00 0.00 22.00 -0.39
AKBL-CJAN AKBL-CJAN 0 22.61 0.00 0.00 0.00 22.22 -0.39
AKBL-CNOV AKBL-CNOV 0 22.21 0.00 0.00 0.00 21.83 -0.38
AKBL-NOV AKBL-NOV 280 22.30 22.30 22.30 21.88 22.00 -0.30
ATRL-CDEC ATRL-CDEC 0 196.83 0.00 0.00 0.00 199.58 2.75
ATRL-CJAN ATRL-CJAN 0 198.79 0.00 0.00 0.00 201.56 2.77
ATRL-CNOV ATRL-CNOV 0 195.27 0.00 0.00 0.00 198.00 2.73
ATRL-NOV ATRL-NOV 392 195.90 197.96 199.00 193.53 198.11 2.21
BAFL-CDEC BAFL-CDEC 0 29.36 0.00 0.00 0.00 29.70 0.34
BAFL-CJAN BAFL-CJAN 0 29.66 0.00 0.00 0.00 29.99 0.33
BAFL-CNOV BAFL-CNOV 0 29.13 0.00 0.00 0.00 29.46 0.33
BAFL-NOV BAFL-NOV 33 29.68 29.38 29.38 29.00 29.31 -0.37
BOP-CDEC BOP-CDEC 0 9.07 0.00 0.00 0.00 8.96 -0.11
BOP-CJAN BOP-CJAN 0 9.16 0.00 0.00 0.00 9.05 -0.11
BOP-CNOV BOP-CNOV 0 9.00 0.00 0.00 0.00 8.89 -0.11
BOP-NOV BOP-NOV 486 9.00 8.90 8.98 8.82 8.89 -0.11
CHCC-CDEC CHCC-CDEC 0 88.69 0.00 0.00 0.00 88.55 -0.14
CHCC-CJAN CHCC-CJAN 0 89.57 0.00 0.00 0.00 89.43 -0.14
CHCC-CNOV CHCC-CNOV 0 87.98 0.00 0.00 0.00 87.85 -0.13
CHCC-NOV CHCC-NOV 79 87.95 87.00 88.10 86.00 88.02 0.07
DGKC-CDEC DGKC-CDEC 0 137.11 0.00 0.00 0.00 138.77 1.66
DGKC-CJAN DGKC-CJAN 0 138.47 0.00 0.00 0.00 140.14 1.67
DGKC-CNOV DGKC-CNOV 0 136.02 0.00 0.00 0.00 137.67 1.65
DGKC-NOV DGKC-NOV 1776 136.01 135.65 137.98 133.50 137.70 1.69
EFERT-CDEC EFERT-CDEC 0 85.83 0.00 0.00 0.00 85.06 -0.77
EFERT-CJAN EFERT-CJAN 0 86.68 0.00 0.00 0.00 85.91 -0.77
EFERT-CNOV EFERT-CNOV 0 85.15 0.00 0.00 0.00 84.39 -0.76
EFERT-NOV EFERT-NOV 393 85.21 84.50 85.00 83.80 84.46 -0.75
EFOODS-CDEC EFOODS-CDEC 0 158.76 0.00 0.00 0.00 156.88 -1.88
EFOODS-CJAN EFOODS-CJAN 0 160.34 0.00 0.00 0.00 158.43 -1.91
EFOODS-CNOV EFOODS-CNOV 0 157.50 0.00 0.00 0.00 155.64 -1.86
EFOODS-NOV EFOODS-NOV 885 157.24 157.02 157.80 154.70 155.58 -1.66
ENGRO-CDEC ENGRO-CDEC 0 294.18 0.00 0.00 0.00 291.94 -2.24
ENGRO-CJAN ENGRO-CJAN 0 297.11 0.00 0.00 0.00 294.83 -2.28
ENGRO-CNOV ENGRO-CNOV 0 291.84 0.00 0.00 0.00 289.63 -2.21
ENGRO-NOV ENGRO-NOV 2190 291.96 290.50 293.10 287.25 289.79 -2.17
EPQL-CDEC EPQL-CDEC 0 36.79 0.00 0.00 0.00 36.48 -0.31
EPQL-CNOV EPQL-CNOV 0 36.50 0.00 0.00 0.00 36.20 -0.30
FABL-CDEC FABL-CDEC 0 16.43 0.00 0.00 0.00 16.00 -0.43
FABL-CJAN FABL-CJAN 0 16.60 0.00 0.00 0.00 16.16 -0.44
FABL-CNOV FABL-CNOV 0 16.30 0.00 0.00 0.00 15.88 -0.42
FABL-NOV FABL-NOV 18 16.31 16.10 16.14 15.90 15.99 -0.32
FATIMA-CDEC FATIMA-CDEC 0 47.33 0.00 0.00 0.00 46.20 -1.13
FATIMA-CJAN FATIMA-CJAN 0 47.80 0.00 0.00 0.00 46.66 -1.14
FATIMA-CNOV FATIMA-CNOV 0 46.95 0.00 0.00 0.00 45.83 -1.12
FATIMA-NOV FATIMA-NOV 12 46.97 46.21 46.21 46.00 46.00 -0.97
FCCL-CDEC FCCL-CDEC 0 35.38 0.00 0.00 0.00 35.41 0.03
FCCL-CJAN FCCL-CJAN 0 35.73 0.00 0.00 0.00 35.76 0.03
FCCL-CNOV FCCL-CNOV 0 35.10 0.00 0.00 0.00 35.13 0.03
FCCL-NOV FCCL-NOV 1788 35.06 34.85 35.40 34.50 35.11 0.05
FFBL-CDEC FFBL-CDEC 0 57.57 0.00 0.00 0.00 57.27 -0.30
FFBL-CJAN FFBL-CJAN 0 58.14 0.00 0.00 0.00 57.84 -0.30
FFBL-CNOV FFBL-CNOV 0 57.11 0.00 0.00 0.00 56.82 -0.29
FFBL-NOV FFBL-NOV 673 57.01 56.50 57.33 56.00 56.76 -0.25
FFC-CDEC FFC-CDEC 0 125.18 0.00 0.00 0.00 123.97 -1.21
FFC-CJAN FFC-CJAN 0 126.43 0.00 0.00 0.00 125.20 -1.23
FFC-CNOV FFC-CNOV 0 124.19 0.00 0.00 0.00 122.99 -1.20
FFC-NOV FFC-NOV 7 124.20 123.15 123.42 122.94 123.00 -1.20
HBL-CDEC HBL-CDEC 0 209.66 0.00 0.00 0.00 211.64 1.98
HBL-CJAN HBL-CJAN 0 211.74 0.00 0.00 0.00 213.73 1.99
HBL-CNOV HBL-CNOV 0 207.99 0.00 0.00 0.00 209.96 1.97
HBL-NOV HBL-NOV 9 206.51 209.00 209.00 209.00 209.00 2.49
HUBC-CDEC HUBC-CDEC 0 108.42 0.00 0.00 0.00 107.89 -0.53
HUBC-CJAN HUBC-CJAN 0 109.49 0.00 0.00 0.00 108.96 -0.53
HUBC-CNOV HUBC-CNOV 0 107.55 0.00 0.00 0.00 107.04 -0.51
HUBC-NOV HUBC-NOV 0 107.00 0.00 0.00 0.00 107.07 0.07
HUMNL-CDEC HUMNL-CDEC 0 14.59 0.00 0.00 0.00 14.46 -0.13
HUMNL-CJAN HUMNL-CJAN 0 14.74 0.00 0.00 0.00 14.61 -0.13
HUMNL-CNOV HUMNL-CNOV 0 14.47 0.00 0.00 0.00 14.35 -0.12
HUMNL-NOV HUMNL-NOV 95 14.53 14.33 14.40 14.25 14.30 -0.23
KAPCO-CDEC KAPCO-CDEC 0 86.96 0.00 0.00 0.00 86.60 -0.36
KAPCO-CJAN KAPCO-CJAN 0 87.82 0.00 0.00 0.00 87.46 -0.36
KAPCO-CNOV KAPCO-CNOV 0 86.26 0.00 0.00 0.00 85.92 -0.34
KAPCO-NOV KAPCO-NOV 0 86.29 0.00 0.00 0.00 85.94 -0.35
KEL-CDEC KEL-CDEC 0 7.81 0.00 0.00 0.00 7.86 0.05
KEL-CJAN KEL-CJAN 0 7.89 0.00 0.00 0.00 7.94 0.05
KEL-CNOV KEL-CNOV 0 7.75 0.00 0.00 0.00 7.80 0.05
KEL-NOV KEL-NOV 6016 7.75 7.65 7.89 7.50 7.83 0.08
LUCK-CDEC LUCK-CDEC 0 530.00 0.00 0.00 0.00 527.75 -2.25
LUCK-CJAN LUCK-CJAN 0 535.27 0.00 0.00 0.00 532.98 -2.29
LUCK-CNOV LUCK-CNOV 0 525.79 0.00 0.00 0.00 523.56 -2.23
LUCK-NOV LUCK-NOV 66 525.91 525.00 526.00 521.50 524.04 -1.87
MLCF-CDEC MLCF-CDEC 0 71.98 0.00 0.00 0.00 72.84 0.86
MLCF-CJAN MLCF-CJAN 0 72.70 0.00 0.00 0.00 73.56 0.86
MLCF-CNOV MLCF-CNOV 0 71.41 0.00 0.00 0.00 72.26 0.85
MLCF-NOV MLCF-NOV 2736 71.27 71.00 72.80 70.10 72.32 1.05
NBP-CDEC NBP-CDEC 0 55.91 0.00 0.00 0.00 56.20 0.29
NBP-CJAN NBP-CJAN 0 56.47 0.00 0.00 0.00 56.75 0.28
NBP-CNOV NBP-CNOV 0 55.47 0.00 0.00 0.00 55.75 0.28
NBP-NOV NBP-NOV 22 55.41 55.40 55.65 55.30 55.52 0.11
NCL-CDEC NCL-CDEC 0 37.52 0.00 0.00 0.00 37.74 0.22
NCL-CJAN NCL-CJAN 0 37.89 0.00 0.00 0.00 38.12 0.23
NCL-CNOV NCL-CNOV 0 37.22 0.00 0.00 0.00 37.44 0.22
NCL-NOV NCL-NOV 57 37.29 37.50 37.60 37.28 37.56 0.27
NML-CDEC NML-CDEC 0 102.84 0.00 0.00 0.00 102.04 -0.80
NML-CJAN NML-CJAN 0 103.87 0.00 0.00 0.00 103.05 -0.82
NML-CNOV NML-CNOV 0 102.03 0.00 0.00 0.00 101.23 -0.80
NML-NOV NML-NOV 509 101.69 99.51 101.99 99.51 100.97 -0.72
NML-NOVB NML-NOVB 298 97.64 96.90 98.00 96.80 97.01 -0.63
OGDC-CDEC OGDC-CDEC 0 137.11 0.00 0.00 0.00 137.08 -0.03
OGDC-CJAN OGDC-CJAN 0 138.47 0.00 0.00 0.00 138.44 -0.03
OGDC-CNOV OGDC-CNOV 0 136.02 0.00 0.00 0.00 135.99 -0.03
OGDC-NOV OGDC-NOV 61 135.94 132.11 135.70 132.11 135.70 -0.24
PAEL-CDEC PAEL-CDEC 0 72.56 0.00 0.00 0.00 71.74 -0.82
PAEL-CJAN PAEL-CJAN 0 73.28 0.00 0.00 0.00 72.46 -0.82
PAEL-CNOV PAEL-CNOV 0 71.98 0.00 0.00 0.00 71.18 -0.80
PAEL-NOV PAEL-NOV 11871 72.05 70.90 71.90 69.50 71.23 -0.82
PAKCEM-CDEC PAKCEM-CDEC 0 18.49 0.00 0.00 0.00 18.47 -0.02
PAKCEM-CJAN PAKCEM-CJAN 0 18.68 0.00 0.00 0.00 18.65 -0.03
PAKCEM-CNOV PAKCEM-CNOV 0 18.34 0.00 0.00 0.00 18.32 -0.02
PAKCEM-NOV PAKCEM-NOV 41 18.28 18.35 18.35 18.06 18.33 0.05
PIOC-CDEC PIOC-CDEC 0 86.15 0.00 0.00 0.00 85.53 -0.62
PIOC-CJAN PIOC-CJAN 0 87.00 0.00 0.00 0.00 86.38 -0.62
PIOC-CNOV PIOC-CNOV 0 85.46 0.00 0.00 0.00 84.85 -0.61
PIOC-NOV PIOC-NOV 89 85.37 84.75 85.49 84.10 84.83 -0.54
PPL-CDEC PPL-CDEC 0 125.86 0.00 0.00 0.00 126.21 0.35
PPL-CJAN PPL-CJAN 0 127.11 0.00 0.00 0.00 127.46 0.35
PPL-CNOV PPL-CNOV 0 124.86 0.00 0.00 0.00 125.21 0.35
PPL-NOV PPL-NOV 470 124.55 123.95 125.60 122.75 125.10 0.55
PSO-CDEC PSO-CDEC 0 344.06 0.00 0.00 0.00 341.31 -2.75
PSO-CJAN PSO-CJAN 0 347.48 0.00 0.00 0.00 344.69 -2.79
PSO-CNOV PSO-CNOV 0 341.33 0.00 0.00 0.00 338.60 -2.73
PSO-NOV PSO-NOV 457 341.30 340.00 341.50 336.01 338.69 -2.61
PTC-CDEC PTC-CDEC 0 17.43 0.00 0.00 0.00 17.15 -0.28
PTC-CJAN PTC-CJAN 0 17.60 0.00 0.00 0.00 17.32 -0.28
PTC-CNOV PTC-CNOV 0 17.29 0.00 0.00 0.00 17.01 -0.28
PTC-NOV PTC-NOV 773 17.30 17.22 17.22 16.92 16.95 -0.35
SNGP-CDEC SNGP-CDEC 0 31.85 0.00 0.00 0.00 32.22 0.37
SNGP-CJAN SNGP-CJAN 0 32.16 0.00 0.00 0.00 32.54 0.38
SNGP-CNOV SNGP-CNOV 0 31.59 0.00 0.00 0.00 31.97 0.38
SNGP-NOV SNGP-NOV 7751 31.59 32.00 32.79 31.80 32.00 0.41
SSGC-CDEC SSGC-CDEC 0 39.98 0.00 0.00 0.00 40.74 0.76
SSGC-CJAN SSGC-CJAN 0 40.38 0.00 0.00 0.00 41.14 0.76
SSGC-CNOV SSGC-CNOV 0 39.66 0.00 0.00 0.00 40.42 0.76
SSGC-NOV SSGC-NOV 8168 39.69 40.20 40.80 39.85 40.45 0.76
UBL-CDEC UBL-CDEC 0 163.70 0.00 0.00 0.00 163.35 -0.35
UBL-CJAN UBL-CJAN 0 165.32 0.00 0.00 0.00 164.97 -0.35
UBL-CNOV UBL-CNOV 0 162.40 0.00 0.00 0.00 162.06 -0.34
UBL-NOV UBL-NOV 17 162.02 163.00 163.00 161.00 161.07 -0.95

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