Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 19-08-2015

Karachi, August 19, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-AUG AICL-AUG 1741 59.11 59.40 61.00 59.00 59.17 0.06
AICL-CAUG AICL-CAUG 0 59.13 0.00 0.00 0.00 59.14 0.01
AICL-COCT AICL-COCT 0 60.25 0.00 0.00 0.00 60.25 0.00
AICL-CSEP AICL-CSEP 0 59.63 0.00 0.00 0.00 59.63 0.00
AKBL-AUG AKBL-AUG 174 24.00 24.70 24.70 24.00 24.28 0.28
AKBL-CAUG AKBL-CAUG 0 24.05 0.00 0.00 0.00 24.23 0.18
AKBL-COCT AKBL-COCT 0 24.50 0.00 0.00 0.00 24.69 0.19
AKBL-CSEP AKBL-CSEP 0 24.25 0.00 0.00 0.00 24.44 0.19
ATRL-CAUG ATRL-CAUG 0 219.21 0.00 0.00 0.00 216.41 -2.80
BAFL-AUG BAFL-AUG 115 27.41 28.08 28.44 27.54 27.97 0.56
BAFL-CAUG BAFL-CAUG 0 27.21 0.00 0.00 0.00 27.81 0.60
BAFL-COCT BAFL-COCT 0 27.72 0.00 0.00 0.00 28.34 0.62
BAFL-CSEP BAFL-CSEP 0 27.44 0.00 0.00 0.00 28.05 0.61
BAHL-CAUG BAHL-CAUG 0 44.35 0.00 0.00 0.00 44.38 0.03
BAHL-CSEP BAHL-CSEP 0 44.72 0.00 0.00 0.00 44.75 0.03
BOP-AUG BOP-AUG 1196 9.43 9.55 9.55 9.38 9.44 0.01
BOP-CAUG BOP-CAUG 0 9.43 0.00 0.00 0.00 9.43 0.00
BOP-COCT BOP-COCT 0 9.61 0.00 0.00 0.00 9.61 0.00
BOP-CSEP BOP-CSEP 0 9.51 0.00 0.00 0.00 9.51 0.00
CHCC-AUG CHCC-AUG 280 89.44 90.05 90.75 88.15 89.43 -0.01
CHCC-CAUG CHCC-CAUG 0 89.32 0.00 0.00 0.00 89.38 0.06
CHCC-COCT CHCC-COCT 0 91.01 0.00 0.00 0.00 91.06 0.05
CHCC-CSEP CHCC-CSEP 0 90.07 0.00 0.00 0.00 90.13 0.06
DGKC-AUG DGKC-AUG 951 152.67 153.20 153.60 151.60 151.91 -0.76
DGKC-CAUG DGKC-CAUG 0 152.40 0.00 0.00 0.00 151.70 -0.70
DGKC-COCT DGKC-COCT 0 155.28 0.00 0.00 0.00 154.57 -0.71
DGKC-CSEP DGKC-CSEP 0 153.68 0.00 0.00 0.00 152.98 -0.70
EFERT-AUG EFERT-AUG 727 96.69 97.49 97.60 96.50 96.83 0.14
EFERT-CAUG EFERT-CAUG 0 97.00 0.00 0.00 0.00 96.89 -0.11
EFERT-COCT EFERT-COCT 0 98.83 0.00 0.00 0.00 98.72 -0.11
EFERT-CSEP EFERT-CSEP 0 97.81 0.00 0.00 0.00 97.70 -0.11
EFOODS-AUG EFOODS-AUG 1113 175.82 176.90 176.90 171.51 172.39 -3.43
EFOODS-CAUG EFOODS-CAUG 0 175.82 0.00 0.00 0.00 172.55 -3.27
EFOODS-COCT EFOODS-COCT 0 179.13 0.00 0.00 0.00 175.80 -3.33
EFOODS-CSEP EFOODS-CSEP 0 177.29 0.00 0.00 0.00 173.99 -3.30
ENGRO-AUG ENGRO-AUG 3108 338.78 339.80 341.95 337.51 339.34 0.56
ENGRO-CAUG ENGRO-CAUG 0 338.70 0.00 0.00 0.00 339.38 0.68
ENGRO-COCT ENGRO-COCT 0 345.08 0.00 0.00 0.00 345.78 0.70
ENGRO-CSEP ENGRO-CSEP 0 341.53 0.00 0.00 0.00 342.22 0.69
FABL-AUG FABL-AUG 42 17.26 17.39 17.40 17.30 17.35 0.09
FABL-CAUG FABL-CAUG 0 17.14 0.00 0.00 0.00 17.17 0.03
FABL-COCT FABL-COCT 0 17.46 0.00 0.00 0.00 17.50 0.04
FABL-CSEP FABL-CSEP 0 17.28 0.00 0.00 0.00 17.32 0.04
FATIMA-AUG FATIMA-AUG 6 48.87 49.97 49.98 49.10 49.40 0.53
FATIMA-CAUG FATIMA-CAUG 0 49.10 0.00 0.00 0.00 49.22 0.12
FATIMA-COCT FATIMA-COCT 0 50.03 0.00 0.00 0.00 50.15 0.12
FATIMA-CSEP FATIMA-CSEP 0 49.51 0.00 0.00 0.00 49.63 0.12
FCCL-AUG FCCL-AUG 1898 35.90 36.05 36.05 34.95 35.10 -0.80
FCCL-CAUG FCCL-CAUG 0 35.82 0.00 0.00 0.00 35.04 -0.78
FCCL-COCT FCCL-COCT 0 36.49 0.00 0.00 0.00 35.71 -0.78
FCCL-CSEP FCCL-CSEP 0 36.12 0.00 0.00 0.00 35.34 -0.78
FFBL-AUG FFBL-AUG 11058 62.99 63.48 65.25 63.20 64.35 1.36
FFBL-CAUG FFBL-CAUG 0 62.90 0.00 0.00 0.00 64.26 1.36
FFBL-COCT FFBL-COCT 0 64.08 0.00 0.00 0.00 65.47 1.39
FFBL-CSEP FFBL-CSEP 0 63.42 0.00 0.00 0.00 64.80 1.38
FFC-AUG FFC-AUG 14 142.00 142.14 142.14 140.75 140.75 -1.25
FFC-CAUG FFC-CAUG 0 141.50 0.00 0.00 0.00 140.95 -0.55
FFC-COCT FFC-COCT 0 144.16 0.00 0.00 0.00 143.61 -0.55
FFC-CSEP FFC-CSEP 0 142.68 0.00 0.00 0.00 142.13 -0.55
GATM-CAUG GATM-CAUG 0 48.40 0.00 0.00 0.00 48.59 0.19
GATM-CSEP GATM-CSEP 0 48.80 0.00 0.00 0.00 48.99 0.19
HUBC-AUG HUBC-AUG 5 99.50 99.59 99.75 99.59 99.70 0.20
HUBC-CAUG HUBC-CAUG 0 98.91 0.00 0.00 0.00 99.79 0.88
HUBC-COCT HUBC-COCT 0 100.77 0.00 0.00 0.00 101.67 0.90
HUBC-CSEP HUBC-CSEP 0 99.73 0.00 0.00 0.00 100.63 0.90
KAPCO-AUG KAPCO-AUG 2 91.50 91.50 91.50 91.50 91.50 0.00
KAPCO-CAUG KAPCO-CAUG 0 91.71 0.00 0.00 0.00 91.92 0.21
KAPCO-COCT KAPCO-COCT 0 93.44 0.00 0.00 0.00 93.65 0.21
KAPCO-CSEP KAPCO-CSEP 0 92.48 0.00 0.00 0.00 92.69 0.21
KEL-AUG KEL-AUG 5720 8.56 8.57 8.60 8.27 8.29 -0.27
KEL-CAUG KEL-CAUG 0 8.55 0.00 0.00 0.00 8.27 -0.28
KEL-COCT KEL-COCT 0 8.71 0.00 0.00 0.00 8.43 -0.28
KEL-CSEP KEL-CSEP 0 8.62 0.00 0.00 0.00 8.34 -0.28
LUCK-AUG LUCK-AUG 380 549.10 552.25 559.50 552.00 556.67 7.57
LUCK-CAUG LUCK-CAUG 0 549.06 0.00 0.00 0.00 556.30 7.24
LUCK-COCT LUCK-COCT 0 559.41 0.00 0.00 0.00 566.79 7.38
LUCK-CSEP LUCK-CSEP 0 553.66 0.00 0.00 0.00 560.96 7.30
MLCF-AUG MLCF-AUG 2296 76.09 76.50 76.89 74.05 74.33 -1.76
MLCF-CAUG MLCF-CAUG 0 76.04 0.00 0.00 0.00 74.18 -1.86
MLCF-COCT MLCF-COCT 0 77.47 0.00 0.00 0.00 75.58 -1.89
MLCF-CSEP MLCF-CSEP 0 76.68 0.00 0.00 0.00 74.80 -1.88
NBP-AUG NBP-AUG 67 58.24 57.25 57.99 57.25 57.94 -0.30
NBP-CAUG NBP-CAUG 0 58.06 0.00 0.00 0.00 57.95 -0.11
NBP-COCT NBP-COCT 0 59.16 0.00 0.00 0.00 59.05 -0.11
NBP-CSEP NBP-CSEP 0 58.55 0.00 0.00 0.00 58.44 -0.11
NCL-AUG NCL-AUG 1529 40.30 40.20 42.31 40.10 41.84 1.54
NCL-CAUG NCL-CAUG 0 40.07 0.00 0.00 0.00 41.88 1.81
NCL-COCT NCL-COCT 0 40.83 0.00 0.00 0.00 42.67 1.84
NCL-CSEP NCL-CSEP 0 40.41 0.00 0.00 0.00 42.23 1.82
NML-AUG NML-AUG 163 116.00 116.38 117.00 114.31 114.71 -1.29
NML-CAUG NML-CAUG 0 115.82 0.00 0.00 0.00 114.47 -1.35
NML-COCT NML-COCT 0 118.01 0.00 0.00 0.00 116.63 -1.38
NML-CSEP NML-CSEP 0 116.79 0.00 0.00 0.00 115.43 -1.36
OGDC-AUG OGDC-AUG 79 148.40 150.00 150.45 149.50 149.72 1.32
OGDC-CAUG OGDC-CAUG 0 148.49 0.00 0.00 0.00 149.58 1.09
OGDC-COCT OGDC-COCT 0 151.29 0.00 0.00 0.00 152.40 1.11
OGDC-CSEP OGDC-CSEP 0 149.73 0.00 0.00 0.00 150.83 1.10
PAEL-AUG PAEL-AUG 8487 93.04 93.30 93.89 92.06 92.50 -0.54
PAEL-CAUG PAEL-CAUG 0 92.86 0.00 0.00 0.00 92.31 -0.55
PAEL-COCT PAEL-COCT 0 94.61 0.00 0.00 0.00 94.05 -0.56
PAEL-CSEP PAEL-CSEP 0 93.63 0.00 0.00 0.00 93.08 -0.55
PAKCEM-AUG PAKCEM-AUG 401 21.20 21.50 21.50 20.65 20.71 -0.49
PAKCEM-CAUG PAKCEM-CUAG 0 21.27 0.00 0.00 0.00 20.61 -0.66
PAKCEM-COCT PAKCEM-COCT 0 21.67 0.00 0.00 0.00 21.00 -0.67
PAKCEM-CSEP PAKCEM-CSEP 0 21.45 0.00 21.45 21.45 20.78 -0.67
PIOC-AUG PIOC-AUG 638 90.58 90.50 91.75 88.99 89.30 -1.28
PIOC-CAUG PIOC-CAUG 0 90.48 0.00 0.00 0.00 89.12 -1.36
PIOC-COCT PIOC-COCT 0 92.18 0.00 0.00 0.00 90.80 -1.38
PIOC-CSEP PIOC-CSEP 0 91.24 0.00 0.00 0.00 89.86 -1.38
PKGP-AUG PKGP-AUG 6 31.73 32.00 32.00 32.00 32.00 0.27
PKGP-CAUG PKGP-CAUG 0 30.76 0.00 0.00 0.00 30.80 0.04
PKGP-COCT PKGP-COCT 0 31.34 0.00 0.00 0.00 31.38 0.04
PKGP-CSEP PKGP-CSEP 0 31.02 0.00 0.00 0.00 31.06 0.04
PPL-AUG PPL-AUG 81 148.21 149.99 150.50 148.25 148.57 0.36
PPL-CAUG PPL-CAUG 0 148.10 0.00 0.00 0.00 148.37 0.27
PPL-COCT PPL-COCT 0 150.89 0.00 0.00 0.00 151.17 0.28
PPL-CSEP PPL-CSEP 0 149.34 0.00 0.00 0.00 149.62 0.28
PSO-AUG PSO-AUG 124 367.13 369.00 369.75 362.20 363.91 -3.22
PSO-CAUG PSO-CAUG 0 366.72 0.00 0.00 0.00 363.05 -3.67
PSO-COCT PSO-COCT 0 373.63 0.00 0.00 0.00 369.89 -3.74
PSO-CSEP PSO-CSEP 0 369.79 0.00 0.00 0.00 366.09 -3.70
PTC-AUG PTC-AUG 710 20.11 20.29 20.30 19.90 19.97 -0.14
PTC-CAUG PTC-CAUG 0 20.13 0.00 0.00 0.00 20.04 -0.09
PTC-COCT PTC-COCT 0 20.51 0.00 0.00 0.00 20.42 -0.09
PTC-CSEP PTC-CSEP 0 20.29 0.00 0.00 0.00 20.21 -0.08
SEARL-AUG SEARL-AUG 1294 438.27 441.50 450.00 427.00 429.41 -8.86
SEARL-CAUG SEARL-CAUG 0 437.88 0.00 0.00 0.00 428.95 -8.93
SEARL-COCT SEARL-COCT 0 446.14 0.00 0.00 0.00 437.04 -9.10
SEARL-CSEP SEARL-CSEP 0 441.55 0.00 0.00 0.00 432.55 -9.00
SNGP-AUG SNGP-AUG 1874 36.05 36.25 36.60 35.00 35.44 -0.61
SNGP-CAUG SNGP-CAUG 0 36.02 0.00 0.00 0.00 35.32 -0.70
SNGP-COCT SNGP-COCT 0 36.70 0.00 0.00 0.00 35.98 -0.72
SNGP-CSEP SNGP-CSEP 0 36.32 0.00 0.00 0.00 35.61 -0.71
SSGC-AUG SSGC-AUG 2267 51.67 52.00 52.10 49.83 50.46 -1.21
SSGC-CAUG SSGC-CAUG 0 51.58 0.00 0.00 0.00 50.42 -1.16
SSGC-COCT SSGC-COCT 0 52.55 0.00 0.00 0.00 51.37 -1.18
SSGC-CSEP SSGC-CSEP 0 52.01 0.00 0.00 0.00 50.84 -1.17
UBL-AUG UBL-AUG 65 178.20 178.80 179.00 177.00 178.98 0.78
UBL-CAUG UBL-CAUG 0 177.66 0.00 0.00 0.00 178.23 0.57
UBL-COCT UBL-COCT 0 181.01 0.00 0.00 0.00 181.60 0.59
UBL-CSEP UBL-CSEP 0 179.15 0.00 0.00 0.00 179.73 0.58

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