Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 15-12-2015

Karachi, December 15, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 52.74 0.00 0.00 0.00 51.42 -1.32
AHCL-CFEB AHCL-CFEB 0 53.70 0.00 0.00 0.00 52.35 -1.35
AHCL-CJAN AHCL-CJAN 0 53.27 0.00 0.00 0.00 51.94 -1.33
AHCL-DEC AHCL-DEC 136 53.48 52.55 53.46 51.20 53.26 -0.22
AICL-CDEC AICL-CDEC 0 56.84 0.00 0.00 0.00 57.13 0.29
AICL-CFEB AICL-CFEB 0 57.86 0.00 0.00 0.00 58.17 0.31
AICL-CJAN AICL-CJAN 0 57.41 0.00 0.00 0.00 57.71 0.30
AICL-DEC AICL-DEC 113 57.23 57.50 57.50 57.05 57.18 -0.05
AKBL-CDEC AKBL-CDEC 0 21.29 0.00 0.00 0.00 20.83 -0.46
AKBL-CFEB AKBL-CFEB 0 21.68 0.00 0.00 0.00 21.20 -0.48
AKBL-CJAN AKBL-CJAN 0 21.51 0.00 0.00 0.00 21.04 -0.47
AKBL-DEC AKBL-DEC 72 21.30 21.29 21.48 20.83 20.83 -0.47
ATRL-CDEC ATRL-CDEC 0 200.65 0.00 0.00 0.00 197.86 -2.79
ATRL-CFEB ATRL-CFEB 0 204.28 0.00 0.00 0.00 201.44 -2.84
ATRL-CJAN ATRL-CJAN 0 202.67 0.00 0.00 0.00 199.85 -2.82
ATRL-DEC ATRL-DEC 9294 200.87 200.89 210.89 193.36 197.78 -3.09
BAFL-CDEC BAFL-CDEC 0 29.10 0.00 0.00 0.00 29.00 -0.10
BAFL-CFEB BAFL-CFEB 0 29.63 0.00 0.00 0.00 29.53 -0.10
BAFL-CJAN BAFL-CJAN 0 29.39 0.00 0.00 0.00 29.29 -0.10
BAFL-DEC BAFL-DEC 6 29.04 29.21 29.22 29.15 29.15 0.11
BOP-CDEC BOP-CDEC 0 9.50 0.00 0.00 0.00 9.36 -0.14
BOP-CFEB BOP-CFEB 0 9.67 0.00 0.00 0.00 9.53 -0.14
BOP-CJAN BOP-CJAN 0 9.60 0.00 0.00 0.00 9.45 -0.15
BOP-DEC BOP-DEC 2233 9.54 9.54 9.69 9.34 9.38 -0.16
CHCC-CDEC CHCC-CDEC 0 86.51 0.00 0.00 0.00 86.32 -0.19
CHCC-CFEB CHCC-CFEB 0 88.07 0.00 0.00 0.00 87.89 -0.18
CHCC-CJAN CHCC-CJAN 0 87.38 0.00 0.00 0.00 87.19 -0.19
CHCC-DEC CHCC-DEC 44 86.31 86.25 87.00 85.16 86.70 0.39
DGKC-CDEC DGKC-CDEC 0 139.59 0.00 0.00 0.00 137.41 -2.18
DGKC-CFEB DGKC-CFEB 0 142.12 0.00 0.00 0.00 139.90 -2.22
DGKC-CJAN DGKC-CJAN 0 140.99 0.00 0.00 0.00 138.80 -2.19
DGKC-DEC DGKC-DEC 2034 139.55 140.00 140.88 136.50 137.43 -2.12
EFERT-CDEC EFERT-CDEC 0 82.79 0.00 0.00 0.00 81.29 -1.50
EFERT-CFEB EFERT-CFEB 0 84.28 0.00 0.00 0.00 82.76 -1.52
EFERT-CJAN EFERT-CJAN 0 83.62 0.00 0.00 0.00 82.11 -1.51
EFERT-DEC EFERT-DEC 126 82.85 83.02 83.06 81.00 81.19 -1.66
EFOODS-CDEC EFOODS-CDEC 0 148.12 0.00 0.00 0.00 145.35 -2.77
EFOODS-CFEB EFOODS-CFEB 0 150.80 0.00 0.00 0.00 147.98 -2.82
EFOODS-CJAN EFOODS-CJAN 0 149.61 0.00 0.00 0.00 146.81 -2.80
EFOODS-DEC EFOODS-DEC 383 147.38 149.50 149.50 143.00 145.15 -2.23
ENGRO-CDEC ENGRO-CDEC 0 276.71 0.00 0.00 0.00 270.79 -5.92
ENGRO-CFEB ENGRO-CFEB 0 281.72 0.00 0.00 0.00 275.69 -6.03
ENGRO-CJAN ENGRO-CJAN 0 279.50 0.00 0.00 0.00 273.51 -5.99
ENGRO-DEC ENGRO-DEC 2303 276.81 277.49 278.50 269.50 270.84 -5.97
EPQL-CDEC EPQL-CDEC 0 34.40 0.00 0.00 0.00 34.29 -0.11
FABL-CDEC FABL-CDEC 0 15.30 0.00 0.00 0.00 15.18 -0.12
FABL-CFEB FABL-CFEB 0 15.58 0.00 0.00 0.00 15.45 -0.13
FABL-CJAN FABL-CJAN 0 15.46 0.00 0.00 0.00 15.33 -0.13
FABL-DEC FABL-DEC 29 15.35 14.49 15.45 14.49 15.27 -0.08
FATIMA-CDEC FATIMA-CDEC 0 43.09 0.00 0.00 0.00 41.21 -1.88
FATIMA-CFEB FATIMA-CFEB 0 43.87 0.00 0.00 0.00 41.96 -1.91
FATIMA-CJAN FATIMA-CJAN 0 43.52 0.00 0.00 0.00 41.63 -1.89
FATIMA-DEC FATIMA-DEC 42 43.10 41.11 43.10 41.11 42.20 -0.90
FCCL-CDEC FCCL-CDEC 0 35.54 0.00 0.00 0.00 35.25 -0.29
FCCL-CFEB FCCL-CFEB 0 36.19 0.00 0.00 0.00 35.89 -0.30
FCCL-CJAN FCCL-CJAN 0 35.90 0.00 0.00 0.00 35.61 -0.29
FCCL-DEC FCCL-DEC 1181 35.58 35.60 35.70 35.10 35.27 -0.31
FFBL-CDEC FFBL-CDEC 0 53.61 0.00 0.00 0.00 52.98 -0.63
FFBL-CFEB FFBL-CFEB 0 54.58 0.00 0.00 0.00 53.94 -0.64
FFBL-CJAN FFBL-CJAN 0 54.15 0.00 0.00 0.00 53.51 -0.64
FFBL-DEC FFBL-DEC 230 53.72 53.80 54.00 52.70 52.83 -0.89
FFC-CDEC FFC-CDEC 0 115.65 0.00 0.00 0.00 114.36 -1.29
FFC-CFEB FFC-CFEB 0 117.74 0.00 0.00 0.00 116.43 -1.31
FFC-CJAN FFC-CJAN 0 116.81 0.00 0.00 0.00 115.51 -1.30
FFC-DEC FFC-DEC 44 115.09 116.74 116.74 114.44 114.51 -0.58
HBL-CDEC HBL-CDEC 0 216.84 0.00 0.00 0.00 215.69 -1.15
HBL-CFEB HBL-CFEB 0 220.76 0.00 0.00 0.00 219.60 -1.16
HBL-CJAN HBL-CJAN 0 219.02 0.00 0.00 0.00 217.86 -1.16
HBL-DEC HBL-DEC 0 216.50 0.00 0.00 0.00 215.75 -0.75
HUBC-CDEC HUBC-CDEC 0 103.41 0.00 0.00 0.00 102.34 -1.07
HUBC-CFEB HUBC-CFEB 0 105.28 0.00 0.00 0.00 104.20 -1.08
HUBC-CJAN HUBC-CJAN 0 104.45 0.00 0.00 0.00 103.37 -1.08
HUBC-DEC HUBC-DEC 0 102.00 0.00 0.00 0.00 102.37 0.37
HUMNL-CDEC HUMNL-CDEC 0 13.29 0.00 0.00 0.00 13.27 -0.02
HUMNL-CFEB HUMNL-CFEB 0 13.53 0.00 0.00 0.00 13.51 -0.02
HUMNL-CJAN HUMNL-CJAN 0 13.42 0.00 0.00 0.00 13.41 -0.01
HUMNL-DEC HUMNL-DEC 3 13.27 13.30 13.35 13.30 13.32 0.05
KAPCO-CDEC KAPCO-CDEC 0 83.29 0.00 0.00 0.00 83.07 -0.22
KAPCO-CFEB KAPCO-CFEB 0 84.79 0.00 0.00 0.00 84.58 -0.21
KAPCO-CJAN KAPCO-CJAN 0 84.12 0.00 0.00 0.00 83.91 -0.21
KAPCO-DEC KAPCO-DEC 0 82.84 0.00 0.00 0.00 83.10 0.26
KEL-CDEC KEL-CDEC 0 7.57 0.00 0.00 0.00 7.52 -0.05
KEL-CFEB KEL-CFEB 0 7.70 0.00 0.00 0.00 7.66 -0.04
KEL-CJAN KEL-CJAN 0 7.64 0.00 0.00 0.00 7.60 -0.04
KEL-DEC KEL-DEC 637 7.55 7.69 7.69 7.52 7.52 -0.03
LUCK-CDEC LUCK-CDEC 0 492.35 0.00 0.00 0.00 485.65 -6.70
LUCK-CFEB LUCK-CFEB 0 501.26 0.00 0.00 0.0 494.45 -6.81
LUCK-CJAN LUCK-CJAN 0 497.30 0.00 0.00 0.00 490.53 -6.77
LUCK-DEC LUCK-DEC 120 493.01 494.00 494.00 483.02 485.19 -7.82
MLCF-CDEC MLCF-CDEC 0 70.83 0.00 0.00 0.00 70.15 -0.68
MLCF-CFEB MLCF-CFEB 0 72.12 0.00 0.00 0.00 71.42 -0.70
MLCF-CJAN MLCF-CJAN 0 71.55 0.00 0.00 0.00 70.86 -0.69
MLCF-DEC MLCF-DEC 2989 70.86 71.00 71.60 69.85 70.26 -0.60
NBP-CDEC NBP-CDEC 0 54.84 0.00 0.00 0.00 54.13 -0.71
NBP-CFEB NBP-CFEB 0 55.83 0.00 0.00 0.00 55.11 -0.72
NBP-CJAN NBP-CJAN 0 55.39 0.00 0.00 0.00 54.68 -0.71
NBP-DEC NBP-DEC 82 55.02 55.20 55.25 53.80 54.16 -0.86
NCL-CDEC NCL-CDEC 0 34.56 0.00 0.00 0.00 35.85 1.29
NCL-CFEB NCL-CFEB 0 35.18 0.00 0.00 0.00 36.50 1.32
NCL-CJAN NCL-CJAN 0 34.91 0.00 0.00 0.00 36.21 1.30
NCL-DEC NCL-DEC 223 34.40 35.13 36.09 35.00 35.69 1.29
NML-CDEC NML-CDEC 0 94.52 0.00 0.00 0.00 94.34 -0.18
NML-CFEB NML-CFEB 0 96.23 0.00 0.00 0.00 96.05 -0.18
NML-CJAN NML-CJAN 0 95.47 0.00 0.00 0.00 95.29 -0.18
NML-DEC NML-DEC 206 94.25 94.74 95.45 93.90 94.37 0.12
OGDC-CDEC OGDC-CDEC 0 111.78 0.00 0.00 0.00 112.15 0.37
OGDC-CFEB OGDC-CFEB 0 113.80 0.00 0.00 0.00 114.19 0.39
OGDC-CJAN OGDC-CJAN 0 112.90 0.00 0.00 0.00 113.28 0.38
OGDC-DEC OGDC-DEC 1032 111.73 113.10 114.75 111.61 112.30 0.57
PAEL-CDEC PAEL-CDEC 0 66.90 0.00 0.00 0.00 66.78 -0.12
PAEL-CFEB PAEL-CFEB 0 68.11 0.00 0.00 0.00 67.99 -0.12
PAEL-CJAN PAEL-CJAN 0 67.57 0.00 0.00 0.00 67.45 -0.12
PAEL-DEC PAEL-DEC 15571 66.93 67.10 68.20 66.30 66.88 -0.05
PAKCEM-CDEC PAKCEM-CDEC 0 17.26 0.00 0.00 0.00 17.19 -0.07
PAKCEM-CFEB PAKCEM-CFEB 0 17.57 0.00 0.00 0.00 17.51 -0.06
PAKCEM-CJAN PAKCEM-CJAN 0 17.43 0.00 0.00 0.00 17.37 -0.06
PAKCEM-DEC PAKCEM-DEC 155 17.20 17.04 17.20 17.04 17.20 0.00
PIOC-CDEC PIOC-CDEC 0 86.07 0.00 0.00 0.00 85.96 -0.11
PIOC-CFEB PIOC-CFEB 0 87.62 0.00 0.00 0.00 87.52 -0.10
PIOC-CJAN PIOC-CJAN 0 86.93 0.00 0.00 0.00 86.83 -0.10
PIOC-DEC PIOC-DEC 100 86.18 85.11 86.76 85.00 85.97 -0.21
PPL-CDEC PPL-CDEC 0 107.08 0.00 0.00 0.00 111.30 4.22
PPL-CFEB PPL-CFEB 0 109.02 0.00 0.00 0.00 113.32 4.30
PPL-CJAN PPL-CJAN 0 108.16 0.00 0.00 0.00 112.42 4.26
PPL-DEC PPL-DEC 1664 107.49 109.20 111.98 108.50 111.21 3.72
PSO-CDEC PSO-CDEC 0 329.61 0.00 0.00 0.00 331.79 2.18
PSO-CFEB PSO-CFEB 0 335.57 0.00 0.00 0.00 337.80 2.23
PSO-CJAN PSO-CJAN 0 332.92 0.00 0.00 0.00 335.13 2.21
PSO-DEC PSO-DEC 1035 329.67 333.90 337.50 328.05 332.02 2.35
PTC-CDEC PTC-CDEC 0 16.20 0.00 0.00 0.00 15.91 -0.29
PTC-CFEB PTC-CFEB 0 16.49 0.00 0.00 0.00 16.20 -0.29
PTC-CJAN PTC-CJAN 0 16.36 0.00 0.00 0.00 16.07 -0.29
PTC-DEC PTC-DEC 130 16.20 15.86 16.35 15.82 15.90 -0.30
SNGP-CDEC SNGP-CDEC 0 28.95 0.00 0.00 0.00 27.62 -1.33
SNGP-CFEB SNGP-CFEB 0 29.47 0.00 0.00 0.00 28.12 -1.35
SNGP-CJAN SNGP-CJAN 0 29.24 0.00 0.00 0.00 27.90 -1.34
SNGP-DEC SNGP-DEC 4926 28.92 29.00 29.25 27.49 27.67 -1.25
SSGC-CDEC SSGC-CDEC 0 42.59 0.00 0.00 0.00 41.13 -1.46
SSGC-CFEB SSGC-CFEB 0 43.36 0.00 0.00 0.00 41.88 -1.48
SSGC-CJAN SSGC-CJAN 0 43.01 0.00 0.00 0.00 41.54 -1.47
SSGC-DEC SSGC-DEC 7441 42.58 42.74 43.25 40.46 40.94 -1.64
UBL-CDEC UBL-CDEC 0 159.42 0.00 0.00 0.00 155.01 -4.41
UBL-CFEB UBL-CFEB 0 162.30 0.00 0.00 0.00 157.82 -4.48
UBL-CJAN UBL-CJAN 0 161.02 0.00 0.00 0.00 156.57 -4.45
UBL-DEC UBL-DEC 57 159.31 159.44 159.44 154.20 155.04 -4.27

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