Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 18-11-2015

Karachi, November 18, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AAHCL-CDEC AHCL-CDEC 0 54.62 0.00 0.00 0.00 54.51 -0.11
AHCL-CJAN AHCL-CJAN 0 55.17 0.00 0.00 0.00 55.05 -0.12
AHCL-CNOV AHCL-CNOV 0 54.19 0.00 0.00 0.00 54.07 -0.12
AHCL-NOV AHCL-NOV 24 54.41 54.88 54.88 54.16 54.16 -0.25
AICL-CDEC AICL-CDEC 0 58.23 0.00 0.00 0.00 58.45 0.22
AICL-CJAN AICL-CJAN 0 58.81 0.00 0.00 0.00 59.03 0.22
AICL-CNOV AICL-CNOV 0 57.77 0.00 0.00 0.00 57.99 0.22
AICL-NOV AICL-NOV 78 58.01 58.01 58.45 57.50 57.98 -0.03
AKBL-CDEC AKBL-CDEC 0 22.23 0.00 0.00 0.00 21.99 -0.24
AKBL-CJAN AKBL-CJAN 0 22.45 0.00 0.00 0.00 22.21 -0.24
AKBL-CNOV AKBL-CNOV 0 22.05 0.00 0.00 0.00 21.81 -0.24
AKBL-NOV AKBL-NOV 8 21.98 21.94 21.94 21.75 21.83 -0.15
ATRL-CDEC ATRL-CDEC 0 204.34 0.00 0.00 0.00 211.17 6.83
ATRL-CJAN ATRL-CJAN 0 206.37 0.00 0.00 0.00 213.27 6.90
ATRL-CNOV ATRL-CNOV 0 202.72 0.00 0.00 0.00 209.49 6.77
ATRL-NOV ATRL-NOV 1330 202.92 202.92 211.00 202.92 209.56 6.64
BAFL-CDEC BAFL-CDEC 0 29.85 0.00 0.00 0.00 29.35 -0.50
BAFL-CJAN BAFL-CJAN 0 30.15 0.00 0.00 0.00 29.64 -0.51
BAFL-CNOV BAFL-CNOV 0 29.61 0.00 0.00 0.00 29.11 -0.50
BAFL-NOV BAFL-NOV 26 29.98 29.46 29.51 29.13 29.23 -0.75
BOP-CDEC BOP-CDEC 0 9.06 0.00 0.00 0.00 9.08 0.02
BOP-CJAN BOP-CJAN 0 9.15 0.00 0.00 0.00 9.17 0.02
BOP-CNOV BOP-CNOV 0 8.99 0.00 0.00 0.00 9.01 0.02
BOP-NOV BOP-NOV 197 9.01 9.05 9.10 9.01 9.01 0.00
CHCC-CDEC CHCC-CDEC 0 88.34 0.00 0.00 0.00 87.18 -1.16
CHCC-CJAN CHCC-CJAN 0 89.22 0.00 0.00 0.00 88.05 -1.17
CHCC-CNOV CHCC-CNOV 0 87.64 0.00 0.00 0.00 86.49 -1.15
CHCC-NOV CHCC-NOV 14 88.00 87.62 87.62 87.00 87.00 -1.00
DGKC-CDEC DGKC-CDEC 0 139.87 0.00 0.00 0.00 140.06 0.19
DGKC-CJAN DGKC-CJAN 0 141.26 0.00 0.00 0.00 141.45 0.19
DGKC-CNOV DGKC-CNOV 0 138.76 0.00 0.00 0.00 138.95 0.19
DGKC-NOV DGKC-NOV 988 138.91 139.00 140.26 137.70 138.86 -0.05
EFERT-CDEC EFERT-CDEC 0 85.10 0.00 0.00 0.00 85.30 0.20
EFERT-CJAN EFERT-CJAN 0 85.95 0.00 0.00 0.00 86.15 0.20
EFERT-CNOV EFERT-CNOV 0 84.43 0.00 0.00 0.00 84.62 0.19
EFERT-NOV EFERT-NOV 194 84.59 84.30 85.40 84.30 84.60 0.01
EFOODS-CDEC EFOODS-CDEC 0 159.48 0.00 0.00 0.00 158.68 -0.80
EFOODS-CJAN EFOODS-CJAN 0 161.06 0.00 0.00 0.00 160.26 -0.80
EFOODS-CNOV EFOODS-CNOV 0 158.21 0.00 0.00 0.00 157.42 -0.79
EFOODS-NOV EFOODS-NOV 185 158.27 157.58 158.70 156.71 157.42 -0.85
ENGRO-CDEC ENGRO-CDEC 0 294.51 0.00 0.00 0.00 292.52 -1.99
ENGRO-CJAN ENGRO-CJAN 0 297.44 0.00 0.00 0.00 295.42 -2.02
ENGRO-CNOV ENGRO-CNOV 0 292.17 0.00 0.00 0.00 290.19 -1.98
ENGRO-NOV ENGRO-NOV 2337 292.22 293.45 295.10 289.11 290.32 -1.90
EPQL-CDEC EPQL-CDEC 0 36.38 0.00 0.00 0.00 36.31 -0.07
EPQL-CNOV EPQL-CNOV 0 36.09 0.00 0.00 0.00 36.02 -0.07
FABL-CDEC FABL-CDEC 0 16.31 0.00 0.00 0.00 16.29 -0.02
FABL-CJAN FABL-CJAN 0 16.47 0.00 0.00 0.00 16.45 -0.02
FABL-CNOV FABL-CNOV 0 16.18 0.00 0.00 0.00 16.16 -0.02
FABL-NOV FABL-NOV 25 16.01 16.23 16.23 16.18 16.18 0.17
FATIMA-CDEC FATIMA-CDEC 0 46.87 0.00 0.00 0.00 46.85 -0.02
FATIMA-CJAN FATIMA-CJAN 0 47.33 0.00 0.00 0.00 47.31 -0.02
FATIMA-CNOV FATIMA-CNOV 0 46.50 0.00 0.00 0.00 46.47 -0.03
FATIMA-NOV FATIMA-NOV 0 46.51 0.00 0.00 0.00 46.49 -0.02
FCCL-CDEC FCCL-CDEC 0 35.57 0.00 0.00 0.00 35.62 0.05
FCCL-CJAN FCCL-CJAN 0 35.93 0.00 0.00 0.00 35.98 0.05
FCCL-CNOV FCCL-CNOV 0 35.29 0.00 0.00 0.00 35.34 0.05
FCCL-NOV FCCL-NOV 1067 35.25 35.25 35.80 35.20 35.23 -0.02
FFBL-CDEC FFBL-CDEC 0 57.07 0.00 0.00 0.00 56.76 -0.31
FFBL-CJAN FFBL-CJAN 0 57.64 0.00 0.00 0.00 57.33 -0.31
FFBL-CNOV FFBL-CNOV 0 56.62 0.00 0.00 0.00 56.31 -0.31
FFBL-NOV FFBL-NOV 114 56.62 56.84 57.00 56.30 56.37 -0.25
FFC-CDEC FFC-CDEC 0 123.25 0.00 0.00 0.00 121.81 -1.44
FFC-CJAN FFC-CJAN 0 124.48 0.00 0.00 0.00 123.03 -1.45
FFC-CNOV FFC-CNOV 0 122.27 0.00 0.00 0.00 120.85 -1.42
FFC-NOV FFC-NOV 152 122.26 122.24 122.25 120.65 121.00 -1.26
HBL-CDEC HBL-CDEC 0 214.45 0.00 0.00 0.00 213.70 -0.75
HBL-CJAN HBL-CJAN 0 216.59 0.00 0.00 0.00 215.82 -0.77
HBL-CNOV HBL-CNOV 0 212.75 0.00 0.00 0.00 212.00 -0.75
HBL-NOV HBL-NOV 44 212.00 212.00 213.00 212.00 213.00 1.00
HUBC-CDEC HUBC-CDEC 0 108.71 0.00 0.00 0.00 107.61 -1.10
HUBC-CJAN HUBC-CJAN 0 109.79 0.00 0.00 0.00 108.68 -1.11
HUBC-CNOV HUBC-CNOV 0 107.85 0.00 0.00 0.00 106.76 -1.09
HUBC-NOV HUBC-NOV 105 107.32 107.99 107.99 107.10 107.10 -0.22
HUMNL-CDEC HUMNL-CDEC 0 14.16 0.00 0.00 0.00 14.28 0.12
HUMNL-CJAN HUMNL-CJAN 0 14.30 0.00 0.00 0.00 14.43 0.13
HUMNL-CNOV HUMNL-CNOV 0 14.04 0.00 0.00 0.00 14.17 0.13
HUMNL-NOV HUMNL-NOV 64 14.15 14.21 14.21 14.00 14.00 -0.15
KAPCO-CDEC KAPCO-CDEC 0 87.48 0.00 0.00 0.00 87.21 -0.27
KAPCO-CJAN KAPCO-CJAN 0 88.35 0.00 0.00 0.00 88.08 -0.27
KAPCO-CNOV KAPCO-CNOV 0 86.78 0.00 0.00 0.00 86.52 -0.26
KAPCO-NOV KAPCO-NOV 22 86.81 0.00 86.81 86.81 86.81 0.00
KEL-CDEC KEL-CDEC 0 7.85 0.00 0.00 0.00 7.79 -0.06
KEL-CJAN KEL-CJAN 0 7.92 0.00 0.00 0.00 7.87 -0.05
KEL-CNOV KEL-CNOV 0 7.78 0.00 0.00 0.00 7.73 -0.05
KEL-NOV KEL-NOV 371 7.80 7.83 7.84 7.73 7.74 -0.06
LUCK-CDEC LUCK-CDEC 0 522.89 0.00 0.00 0.00 521.23 -1.66
LUCK-CJAN LUCK-CJAN 0 528.09 0.00 0.00 0.00 526.41 -1.68
LUCK-CNOV LUCK-CNOV 0 518.73 0.00 0.00 0.00 517.08 -1.65
LUCK-NOV LUCK-NOV 70 518.82 520.50 523.45 517.50 518.28 -0.54
MLCF-CDEC MLCF-CDEC 0 73.72 0.00 0.00 0.00 73.19 -0.53
MLCF-CJAN MLCF-CJAN 0 74.45 0.00 0.00 0.00 73.92 -0.53
MLCF-CNOV MLCF-CNOV 0 73.13 0.00 0.00 0.00 72.61 -0.52
MLCF-NOV MLCF-NOV 706 73.19 73.45 73.85 72.40 72.58 -0.61
NBP-CDEC NBP-CDEC 0 56.95 0.00 0.00 0.00 56.73 -0.22
NBP-CJAN NBP-CJAN 0 57.52 0.00 0.00 0.00 57.30 -0.22
NBP-CNOV NBP-CNOV 0 56.50 0.00 0.00 0.00 56.28 -0.22
NBP-NOV NBP-NOV 105 56.79 56.50 56.57 56.16 56.24 -0.55
NCL-CDEC NCL-CDEC 0 37.96 0.00 0.00 0.00 38.40 0.44
NCL-CJAN NCL-CJAN 0 38.34 0.00 0.00 0.00 38.79 0.45
NCL-CNOV NCL-CNOV 0 37.66 0.00 0.00 0.00 38.10 0.44
NCL-NOV NCL-NOV 126 37.68 37.78 38.55 37.71 38.17 0.49
NML-CDEC NML-CDEC 0 103.54 0.00 0.00 0.00 105.20 1.66
NML-CJAN NML-CJAN 0 104.57 0.00 0.00 0.00 106.24 1.67
NML-CNOV NML-CNOV 0 102.71 0.00 0.00 0.00 104.36 1.65
NML-NOVB NML-NOVB 1668 98.45 98.90 100.50 98.90 99.91 1.46
OGDC-CDEC OGDC-CDEC 0 133.49 0.00 0.00 0.00 131.90 -1.59
OGDC-CJAN OGDC-CJAN 0 134.81 0.00 0.00 0.00 133.21 -1.60
OGDC-CNOV OGDC-CNOV 0 132.43 0.00 0.00 0.00 130.85 -1.58
OGDC-NOV OGDC-NOV 156 132.51 132.00 132.98 130.00 130.76 -1.75
PAEL-CDEC PAEL-CDEC 0 74.12 0.00 0.00 0.00 72.81 -1.31
PAEL-CJAN PAEL-CJAN 0 74.86 0.00 0.00 0.00 73.53 -1.33
PAEL-CNOV PAEL-CNOV 0 73.53 0.00 0.00 0.00 72.23 -1.30
PAEL-NOV PAEL-NOV 8761 73.54 73.49 73.50 72.00 72.23 -1.31
PAKCEM-CDEC PAKCEM-CDEC 0 18.30 0.00 0.00 0.00 18.22 -0.08
PAKCEM-CJAN PAKCEM-CJAN 0 18.48 0.00 0.00 0.00 18.40 -0.08
PAKCEM-CNOV PAKCEM-CNOV 0 18.16 0.00 0.00 0.00 18.07 -0.09
PAKCEM-NOV PAKCEM-NOV 50 18.20 0.00 18.20 18.20 18.20 0.00
PIOC-CDEC PIOC-CDEC 0 86.73 0.00 0.00 0.00 86.46 -0.27
PIOC-CJAN PIOC-CJAN 0 87.59 0.00 0.00 0.00 87.32 -0.27
PIOC-CNOV PIOC-CNOV 0 86.04 0.00 0.00 0.00 85.78 -0.26
PIOC-NOV PIOC-NOV 235 85.96 86.25 86.50 85.70 85.73 -0.23
PPL-CDEC PPL-CDEC 0 123.21 0.00 0.00 0.00 122.30 -0.91
PPL-CJAN PPL-CJAN 0 124.44 0.00 0.00 0.00 123.52 -0.92
PPL-CNOV PPL-CNOV 0 122.23 0.00 0.00 0.00 121.33 -0.90
PPL-NOV PPL-NOV 407 122.43 122.00 123.00 120.90 121.42 -1.01
PSO-CDEC PSO-CDEC 0 343.82 0.00 0.00 0.00 342.88 -0.94
PSO-CJAN PSO-CJAN 0 347.23 0.00 0.00 0.00 346.29 -0.94
PSO-CNOV PSO-CNOV 0 341.08 0.00 0.00 0.00 340.15 -0.93
PSO-NOV PSO-NOV 379 341.20 340.00 345.00 338.25 340.72 -0.48
PTC-CDEC PTC-CDEC 0 17.10 0.00 0.00 0.00 17.00 -0.10
PTC-CJAN PTC-CJAN 0 17.27 0.00 0.00 0.00 17.17 -0.10
PTC-CNOV PTC-CNOV 0 16.96 0.00 0.00 0.00 16.87 -0.09
PTC-NOV PTC-NOV 140 17.00 17.06 17.10 16.87 16.94 -0.06
SNGP-CDEC SNGP-CDEC 0 32.07 0.00 0.00 0.00 31.63 -0.44
SNGP-CJAN SNGP-CJAN 0 32.38 0.00 0.00 0.00 31.95 -0.43
SNGP-CNOV SNGP-CNOV 0 31.81 0.00 0.00 0.00 31.38 -0.43
SNGP-NOV SNGP-NOV 2302 31.84 31.90 32.20 31.35 31.42 -0.42
SSGC-CDEC SSGC-CDEC 0 40.91 0.00 0.00 0.00 40.00 -0.91
SSGC-CJAN SSGC-CJAN 0 41.32 0.00 0.00 0.00 40.40 -0.92
SSGC-CNOV SSGC-CNOV 0 40.59 0.00 0.00 0.00 39.68 -0.91
SSGC-NOV SSGC-NOV 3202 40.59 40.70 40.85 39.60 39.83 -0.76
UBL-CDEC UBL-CDEC 0 163.80 0.00 0.00 0.00 163.79 -0.01
UBL-CJAN UBL-CJAN 0 165.43 0.00 0.00 0.00 165.42 -0.01
UBL-CNOV UBL-CNOV 0 162.50 0.00 0.00 0.00 162.49 -0.01
UBL-NOV UBL-NOV 30 162.51 162.84 163.00 162.50 162.50 -0.01

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