Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 24-04-2015

Karachi, April 24, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CAPR AHCL-CAPR 0 34.38 0.00 0.00 0.00 34.48 0.10
AICL-APR AICL-APR 1150 44.45 44.40 46.67 44.00 46.60 2.15
AICL-CAPR AICL-CAPR 0 44.51 0.00 0.00 0.00 46.71 2.20
AICL-CJUN AICL-CJUN 0 45.42 0.00 0.00 0.00 47.67 2.25
AICL-CMAY AICL-CMAY 0 45.01 0.00 0.00 0.00 47.24 2.23
AICL-MAY AICL-MAY 1029 44.89 44.90 47.13 44.60 47.13 2.24
AKBL-APR AKBL-APR 306 22.21 22.00 22.25 21.61 21.88 -0.33
AKBL-CAPR AKBL-CAPR 0 22.15 0.00 0.00 0.00 21.93 -0.22
AKBL-CJUN AKBL-CJUN 0 22.60 0.00 0.00 0.00 22.38 -0.22
AKBL-CMAY AKBL-CMAY 0 22.40 0.00 0.00 0.00 22.18 -0.22
AKBL-MAY AKBL-MAY 493 22.46 22.01 22.50 22.01 22.19 -0.27
ATRL-APR ATRL-APR 209 201.08 203.97 207.40 201.11 203.75 2.67
ATRL-CAPR ATRL-CAPR 0 201.28 0.00 0.00 0.00 203.51 2.23
ATRL-CJUN ATRL-CJUN 0 205.38 0.00 0.00 0.00 207.67 2.29
ATRL-CMAY ATRL-CMAY 0 203.56 0.00 0.00 0.00 205.82 2.26
ATRL-MAY ATRL-MAY 339 203.52 206.00 209.35 205.30 206.02 2.50
BAFL-APR BAFL-APR 130 30.03 30.00 30.90 30.00 30.17 0.14
BAFL-CAPR BAFL-CAPR 0 30.22 0.00 0.00 0.00 30.41 0.19
BAFL-CJUN BAFL-CJUN 0 30.84 0.00 0.00 0.00 31.03 0.19
BAFL-CMAY BAFL-CMAY 0 30.56 0.00 0.00 0.00 30.76 0.20
BAFL-MAY BAFL-MAY 198 30.58 30.50 32.00 30.00 31.61 1.03
BAHL-APR BAHL-APR 0 48.02 0.00 0.00 0.00 48.03 0.01
BAHL-CAPR BAHL-CAPR 0 48.00 0.00 0.00 0.00 48.01 0.01
BAHL-CJUN BAHL-CJUN 0 48.98 0.00 0.00 0.00 49.00 0.02
BAHL-CMAY BAHL-CMAY 0 48.54 0.00 0.00 0.00 48.56 0.02
BAHL-MAY BAHL-MAY 0 48.56 0.00 0.00 0.00 48.57 0.01
BOP-APR BOP-APR 5397 9.56 9.70 9.77 9.53 9.59 0.03
BOP-CAPR BOP-CAPR 0 9.53 0.00 0.00 0.00 9.60 0.07
BOP-CJUN BOP-CJUN 0 9.72 0.00 0.00 0.00 9.79 0.07
BOP-CMAY BOP-CMAY 0 9.64 0.00 0.00 0.00 9.71 0.07
BOP-MAY BOP-MAY 4557 9.65 9.60 9.96 9.60 9.72 0.07
CHCC-APR CHCC-APR 673 75.83 75.50 76.50 74.50 74.82 -1.01
CHCC-CAPR CHCC-CAPR 0 75.79 0.00 0.00 0.00 74.94 -0.85
CHCC-CJUN CHCC-CJUN 0 77.33 0.00 0.00 0.00 76.47 -0.86
CHCC-CMAY CHCC-CMAY 0 76.65 0.00 0.00 0.00 75.79 -0.86
CHCC-MAY CHCC-MAY 443 76.83 76.51 77.25 75.55 75.87 -0.96
DGKC-APR DGKC-APR 2213 129.53 130.00 135.00 130.00 134.34 4.81
DGKC-CAPR DGKC-CAPR 0 129.46 0.00 0.00 0.00 134.35 4.89
DGKC-CJUN DGKC-CJUN 0 132.10 0.00 0.00 0.00 137.09 4.99
DGKC-CMAY DGKC-CMAY 0 130.92 0.00 0.00 0.00 135.87 4.95
DGKC-MAY DGKC-MAY 8270 131.01 131.50 136.37 131.41 135.66 4.65
EFERT-APR EFERT-APR 1154 82.41 83.25 84.44 82.85 83.46 1.05
EFERT-CJUN EFERT-CJUN 0 84.43 0.00 0.00 0.00 85.20 0.77
EFERT-CMAY EFERT-CMAY 0 83.68 0.00 0.00 0.00 84.44 0.76
EFERT-MAY EFERT-MAY 2456 82.56 83.09 85.00 82.76 84.07 1.51
EFOODS-APR EFOODS-APR 1859 147.37 147.42 148.49 143.89 146.39 -0.98
EFOODS-CAPR EFOODS-CAPR 0 147.44 0.00 0.00 0.00 146.81 -0.63
EFOODS-CJUN EFOODS-CJUN 0 150.44 0.00 0.00 0.00 149.81 -0.63
EFOODS-CMAY EFOODS-CMAY 0 149.11 0.00 0.00 0.00 148.48 -0.63
EFOODS-MAY EFOODS-MAY 3351 148.78 149.00 149.90 147.35 148.20 -0.58
ENGRO-APR ENGRO-APR 1712 295.24 295.44 302.30 294.80 300.28 5.04
ENGRO-CAPR ENGRO-CAPR 0 294.98 0.00 0.00 0.00 300.35 5.37
ENGRO-CJUN ENGRO-CJUN 0 300.99 0.00 0.00 0.00 306.49 5.50
ENGRO-CMAY ENGRO-CMAY 0 298.32 0.00 0.00 0.00 303.76 5.44
ENGRO-MAY ENGRO-MAY 4806 298.65 298.50 305.40 297.65 303.89 5.24
FABL-APR FABL-APR 212 16.90 17.10 17.39 17.00 17.08 0.18
FABL-CAPR FABL-CAPR 0 16.87 0.00 0.00 0.00 17.07 0.20
FABL-CJUN FABL-CJUN 0 17.21 0.00 0.00 0.00 17.42 0.21
FABL-CMAY FABL-CMAY 0 17.06 0.00 0.00 0.00 17.27 0.21
FABL-MAY FABL-MAY 127 17.10 17.50 18.00 17.20 17.29 0.19
FATIMA-APRB FATIMA-APRB 0 38.18 0.00 0.00 0.00 37.96 -0.22
FATIMA-CAPR FATIMA-CAPR 0 38.17 0.00 0.00 0.00 37.95 -0.22
FATIMA-CJUN FATIMA-CJUN 0 38.95 0.00 0.00 0.00 38.72 -0.23
FATIMA-CMAY FATIMA-CMAY 0 38.60 0.00 0.00 0.00 38.38 -0.22
FATIMA-MAY FATIMA-MAY 39 39.48 39.00 39.00 38.30 38.43 -1.05
FCCL-APR FCCL-APR 1949 34.17 34.49 34.60 34.10 34.31 0.14
FCCL-CAPR FCCL-CAPR 0 34.14 0.00 0.00 0.00 34.39 0.25
FCCL-CJUN FCCL-CJUN 0 34.84 0.00 0.00 0.00 35.09 0.25
FCCL-CMAY FCCL-CMAY 0 34.53 0.00 0.00 0.00 34.78 0.25
FCCL-MAY FCCL-MAY 4522 34.60 34.75 35.00 34.47 34.80 0.20
FFBL-APR FFBL-APR 685 48.40 48.60 49.15 48.16 48.57 0.17
FFBL-CAPR FFBL-CAPR 0 48.53 0.00 0.00 0.00 48.54 0.01
FFBL-CJUN FFBL-CJUN 0 49.52 0.00 0.00 0.00 49.54 0.02
FFBL-CMAY FFBL-CMAY 0 49.08 0.00 0.00 0.00 49.10 0.02
FFBL-MAY FFBL-MAY 276 49.11 49.15 49.92 48.50 49.20 0.09
FFC-APR FFC-APR 152 139.19 139.00 140.00 137.01 137.81 -1.38
FFC-CAPR FFC-CAPR 0 138.71 0.00 0.00 0.00 138.14 -0.57
FFC-CJUN FFC-CJUN 0 141.54 0.00 0.00 0.00 140.96 -0.58
FFC-CMAY FFC-CMAY 0 140.28 0.00 0.00 0.00 139.70 -0.58
FFC-MAY FFC-MAY 156 140.00 140.97 141.10 139.10 139.33 -0.67
GATM-APR GATM-APR 122 55.25 54.51 55.80 52.52 53.86 -1.39
GATM-CJUN GATM-CJUN 0 56.47 0.00 0.00 0.00 55.44 -1.03
GATM-CMAY GATM-CMAY 0 55.97 0.00 0.00 0.00 54.95 -1.02
GATM-MAY GATM-MAY 110 56.53 56.00 56.90 55.00 55.16 -1.37
HUBC-APR HUBC-APR 8 94.20 95.00 96.51 95.00 96.51 2.31
HUBC-CAPR HUBC-CAPR 0 94.17 0.00 0.00 0.00 96.36 2.19
HUBC-CJUN HUBC-CJUN 0 96.09 0.00 0.00 0.00 98.33 2.24
HUBC-CMAY HUBC-CMAY 0 95.24 0.00 0.00 0.00 97.45 2.21
HUBC-MAY HUBC-MAY 5 93.90 95.80 98.00 95.80 97.12 3.22
KAPCO-APR KAPCO-APR 0 87.04 0.00 0.00 0.00 89.35 2.31
KAPCO-CJUN KAPCO-CJUN 0 88.78 0.00 0.00 0.00 91.15 2.37
KAPCO-CMAY KAPCO-CMAY 0 87.99 0.00 0.00 0.00 90.33 2.34
KAPCO-MAY KAPCO-MAY 0 87.00 0.00 0.00 0.00 90.36 3.36
KEL-APR KEL-APR 6412 7.66 7.61 7.65 7.40 7.42 -0.24
KEL-CAPR KEL-CAPR 0 7.60 0.00 0.00 0.00 7.43 -0.17
KEL-CJUN KEL-CJUN 0 7.75 0.00 0.00 0.00 7.58 -0.17
KEL-CMAY KEL-CMAY 0 7.69 0.00 0.00 0.00 7.51 -0.18
KEL-MAY KEL-MAY 4677 7.77 7.77 7.77 7.53 7.55 -0.22
LPCL-APR LPCL-APR 2836 16.55 16.90 17.23 16.70 17.00 0.45
LPCL-CAPR LPCL-CAPR 0 16.55 0.00 0.00 0.00 17.01 0.46
LPCL-CJUN LPCL-CJUN 0 16.89 0.00 0.00 0.00 17.36 0.47
LPCL-CMAY LPCL-CMAY 0 16.74 0.00 0.00 0.00 17.21 0.47
LPCL-MAY LPCL-MAY 2348 16.79 16.94 17.50 16.90 17.21 0.42
LUCK-APR LUCK-APR 268 493.44 491.00 497.50 487.00 488.60 -4.84
LUCK-CAPR LUCK-CAPR 0 492.75 0.00 0.00 0.00 488.33 -4.42
LUCK-CJUN LUCK-CJUN 0 502.79 0.00 0.00 0.00 498.31 -4.48
LUCK-CMAY LUCK-CMAY 0 498.33 0.00 0.00 0.00 493.87 -4.46
LUCK-MAY LUCK-MAY 446 498.64 502.00 502.00 492.60 493.66 -4.98
MLCF-APR MLCF-APR 2387 62.97 63.10 63.50 61.31 62.45 -0.52
MLCF-CAPR MLCF-CAPR 0 62.95 0.00 0.00 0.00 62.33 -0.62
MLCF-CJUN MLCF-CJUN 0 64.23 0.00 0.00 0.00 63.60 -0.63
MLCF-CMAY MLCF-CMAY 0 63.66 0.00 0.00 0.00 63.04 -0.62
MLCF-MAY MLCF-MAY 3721 63.61 63.89 64.15 62.60 63.05 -0.56
NBP-APR NBP-APR 1130 60.37 60.40 60.70 60.01 60.25 -0.12
NBP-CAPR NBP-CAPR 0 60.12 0.00 0.00 0.00 60.36 0.24
NBP-CJUN NBP-CJUN 0 61.34 0.00 0.00 0.00 61.59 0.25
NBP-CMAY NBP-CMAY 0 60.80 0.00 0.00 0.00 61.05 0.25
NBP-MAY NBP-MAY 1134 60.89 61.15 61.50 60.40 60.99 0.10
NCL-APR NCL-APR 525 38.10 38.30 38.65 37.80 38.07 -0.03
NCL-CAPR NCL-CAPR 0 38.07 0.00 0.00 0.00 38.30 0.23
NCL-CJUN NCL-CJUN 0 38.85 0.00 0.00 0.00 39.08 0.23
NCL-CMAY NCL-CMAY 0 38.50 0.00 0.00 0.00 38.73 0.23
NCL-MAY NCL-MAY 486 38.50 38.70 39.10 38.37 38.47 -0.03
NML-APR NML-APR 1357 110.26 109.60 112.20 109.60 111.38 1.12
NML-CAPR NML-CAPR 0 110.17 0.00 0.00 0.00 111.57 1.40
NML-CJUN NML-CJUN 0 112.41 0.00 0.00 0.00 113.85 1.44
NML-CMAY NML-CMAY 0 111.42 0.00 0.00 0.00 112.84 1.42
NML-MAY NML-MAY 1192 111.11 111.51 113.63 111.20 112.69 1.58
NPL-CAPR NPL-CAPR 0 58.00 0.00 0.00 0.00 58.11 0.11
OGDC-APR OGDC-APR 269 180.69 182.50 184.00 182.50 183.49 2.80
OGDC-CAPR OGDC-CAPR 0 179.79 0.00 0.00 0.00 183.87 4.08
OGDC-CJUN OGDC-CJUN 0 183.45 0.00 0.00 0.00 187.63 4.18
OGDC-CMAY OGDC-CMAY 0 181.82 0.00 0.00 0.00 185.96 4.14
OGDC-MAY OGDC-MAY 190 182.20 184.97 185.99 184.00 185.13 2.93
PAEL-APR PAEL-APR 7896 63.65 63.61 64.42 62.02 63.54 -0.11
PAEL-CAPR PAEL-CAPR 0 63.60 0.00 0.00 0.00 63.62 0.02
PAEL-CJUN PAEL-CJUN 0 64.90 0.00 0.00 0.00 64.92 0.02
PAEL-CMAY PAEL-CMAY 0 64.32 0.00 0.00 0.00 64.34 0.02
PAEL-MAY PAEL-MAY 27758 64.46 64.50 65.25 62.84 64.45 -0.01
PIOC-APR PIOC-APR 1421 82.07 82.30 83.51 81.52 81.93 -0.14
PIOC-CAPR PIOC-CAPR 0 81.76 0.00 0.00 0.00 81.99 0.23
PIOC-CJUN PIOC-CJUN 0 83.43 0.00 0.00 0.00 83.67 0.24
PIOC-CMAY PIOC-CMAY 0 82.69 0.00 0.00 0.00 82.92 0.23
PIOC-MAY PIOC-MAY 1438 82.95 83.30 85.00 82.75 82.92 -0.03
PKGP-APR PKGP-APR 0 30.01 0.00 0.00 0.00 30.20 0.19
PKGP-CAPR PKGP-CAPR 0 30.00 0.00 0.00 0.00 30.19 0.19
PKGP-CJUN PKGP-CJUN 0 30.61 0.00 0.00 0.00 30.81 0.20
PKGP-CMAY PKGP-CMAY 0 30.34 0.00 0.00 0.00 30.53 0.19
PKGP-MAY PKGP-MAY 0 30.35 0.00 0.00 0.00 30.54 0.19
PPL-APR PPL-APR 553 177.04 179.50 180.09 178.40 178.93 1.89
PPL-CAPR PPL-CAPR 0 176.83 0.00 0.00 0.00 178.94 2.11
PPL-CJUN PPL-CJUN 0 180.43 0.00 0.00 0.00 182.60 2.17
PPL-CMAY PPL-CMAY 0 178.83 0.00 0.00 0.00 180.97 2.14
PPL-MAY PPL-MAY 654 178.91 181.00 182.00 179.35 180.78 1.87
PSO-APR PSO-APR 860 382.35 386.39 389.50 384.60 387.60 5.25
PSO-CAPR PSO-CAPR 0 383.20 0.00 0.00 0.00 387.44 4.24
PSO-CJUN PSO-CJUN 0 391.00 0.00 0.00 0.00 395.36 4.36
PSO-CMAY PSO-CMAY 0 387.54 0.00 0.00 0.00 391.84 4.30
PSO-MAY PSO-MAY 1220 386.26 388.01 393.49 388.01 391.68 5.42
PTC-APR PTC-APR 1425 20.75 20.61 20.90 20.61 20.81 0.06
PTC-CAPR PTC-CAPR 0 20.82 0.00 0.00 0.00 20.83 0.01
PTC-CJUN PTC-CJUN 0 21.24 0.00 0.00 0.00 21.26 0.02
PTC-CMAY PTC-CMAY 0 21.06 0.00 0.00 0.00 21.07 0.01
PTC-MAY PTC-MAY 526 20.90 21.00 21.15 20.90 21.07 0.17
SEARL-APR SEARL-APR 161 262.77 265.00 265.00 257.50 259.35 -3.42
SEARL-CJUN SEARL-CJUN 0 267.77 0.00 0.00 0.00 264.37 -3.40
SEARL-CMAY SEARL-CMAY 0 265.40 0.00 0.00 0.00 262.02 -3.38
SEARL-MAY SEARL-MAY 309 265.79 266.79 267.99 261.60 262.72 -3.07
SNGP-APR SNGP-APR 248 23.04 23.00 23.39 23.00 23.16 0.12
SNGP-CAPR SNGP-CAPR 0 23.17 0.00 0.00 0.00 23.18 0.01
SNGP-CJUN SNGP-CJUN 0 23.64 0.00 0.00 0.00 23.66 0.02
SNGP-CMAY SNGP-CMAY 0 23.43 0.00 0.00 0.00 23.45 0.02
SNGP-MAY SNGP-MAY 162 23.36 23.50 23.60 23.40 23.46 0.10
SSGC-APR SSGC-APR 2156 36.35 35.90 36.50 35.90 35.99 -0.36
SSGC-CAPR SSGC-CAPR 0 36.14 0.00 0.00 0.00 36.11 -0.03
SSGC-CJUN SSGC-CJUN 0 36.88 0.00 0.00 0.00 36.85 -0.03
SSGC-CMAY SSGC-CMAY 0 36.55 0.00 0.00 0.00 36.52 -0.03
SSGC-MAY SSGC-MAY 1439 36.79 36.70 37.00 36.21 36.43 -0.36
UBL-APR UBL-APR 639 175.80 177.49 183.98 177.00 183.98 8.18
UBL-CAPR UBL-CAPR 0 176.32 0.00 0.00 0.00 182.68 6.36
UBL-CJUN UBL-CJUN 0 179.91 0.00 0.00 0.00 186.41 6.50
UBL-CMAY UBL-CMAY 0 178.32 0.00 0.00 0.00 184.75 6.43
UBL-MAY UBL-MAY 938 177.26 177.11 185.00 175.21 184.10 6.84

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

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 24-04-2015 appeared first on AsiaNet-Pakistan.