Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 25-11-2015

Karachi, November 25, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 51.55 0.00 0.00 0.00 50.48 -1.07
AHCL-CJAN AHCL-CJAN 0 52.07 0.00 0.00 0.00 50.98 -1.09
AHCL-CNOV AHCL-CNOV 0 51.14 0.00 0.00 0.00 50.07 -1.07
AHCL-DEC AHCL-DEC 20 51.89 51.42 51.42 50.02 50.23 -1.66
AHCL-NOV AHCL-NOV 55 51.56 50.15 50.47 49.05 50.00 -1.56
AICL-CDEC AICL-CDEC 0 56.76 0.00 0.00 0.00 56.82 0.06
AICL-CJAN AICL-CJAN 0 57.33 0.00 0.00 0.00 57.39 0.06
AICL-CNOV AICL-CNOV 0 56.30 0.00 0.00 0.00 56.37 0.07
AICL-DEC AICL-DEC 401 57.09 57.00 57.00 56.20 56.50 -0.59
AICL-NOV AICL-NOV 885 56.48 56.50 56.50 55.00 56.45 -0.03
AKBL-CDEC AKBL-CDEC 0 21.59 0.00 0.00 0.00 21.30 -0.29
AKBL-CJAN AKBL-CJAN 0 21.80 0.00 0.00 0.00 21.51 -0.29
AKBL-CNOV AKBL-CNOV 0 21.41 0.00 0.00 0.00 21.13 -0.28
AKBL-DEC AKBL-DEC 44 21.66 21.40 21.42 21.30 21.36 -0.30
AKBL-NOV AKBL-NOV 13 21.93 21.20 21.20 21.20 21.20 -0.73
ATRL-CDEC ATRL-CDEC 0 206.06 0.00 0.00 0.00 204.31 -1.75
ATRL-CJAN ATRL-CJAN 0 208.12 0.00 0.00 0.00 206.35 -1.77
ATRL-CNOV ATRL-CNOV 0 204.42 0.00 0.00 0.00 202.67 -1.75
ATRL-DEC ATRL-DEC 81 205.74 204.00 205.10 201.25 204.08 -1.66
ATRL-NOV ATRL-NOV 151 204.09 203.01 203.75 200.00 202.60 -1.49
BAFL-CDEC BAFL-CDEC 0 28.93 0.00 0.00 0.00 28.25 -0.68
BAFL-CJAN BAFL-CJAN 0 29.22 0.00 0.00 0.00 28.53 -0.69
BAFL-CNOV BAFL-CNOV 0 28.70 0.00 0.00 0.00 28.02 -0.68
BAFL-DEC BAFL-DEC 11 29.21 28.30 28.97 27.95 28.31 -0.90
BAFL-NOV BAFL-NOV 63 28.80 27.90 29.24 27.90 27.90 -0.90
BOP-CDEC BOP-CDEC 0 9.43 0.00 0.00 0.00 9.27 -0.16
BOP-CJAN BOP-CJAN 0 9.52 0.00 0.00 0.00 9.36 -0.16
BOP-CNOV BOP-CNOV 0 9.35 0.00 0.00 0.00 9.20 -0.15
BOP-DEC BOP-DEC 1835 9.40 9.40 9.40 9.18 9.29 -0.11
BOP-NOV BOP-NOV 1635 9.33 9.35 9.35 9.02 9.19 -0.14
CHCC-CDEC CHCC-CDEC 0 85.74 0.00 0.00 0.00 84.73 -1.01
CHCC-CJAN CHCC-CJAN 0 86.60 0.00 0.00 0.00 85.58 -1.02
CHCC-CNOV CHCC-CNOV 0 85.06 0.00 0.00 0.00 84.05 -1.01
CHCC-DEC CHCC-DEC 474 86.00 84.77 85.40 84.00 84.64 -1.36
CHCC-NOV CHCC-NOV 458 85.44 85.00 85.24 83.25 84.00 -1.44
DGKC-CDEC DGKC-CDEC 0 136.52 0.00 0.00 0.00 134.18 -2.34
DGKC-CJAN DGKC-CJAN 0 137.88 0.00 0.00 0.00 135.52 -2.36
DGKC-CNOV DGKC-CNOV 0 135.43 0.00 0.00 0.00 133.10 -2.33
DGKC-DEC DGKC-DEC 1747 136.53 136.55 136.60 133.20 134.12 -2.41
DGKC-NOV DGKC-NOV 2000 135.51 135.50 135.70 132.00 133.30 -2.21
EFERT-CDEC EFERT-CDEC 0 84.67 0.00 0.00 0.00 84.02 -0.65
EFERT-CJAN EFERT-CJAN 0 85.52 0.00 0.00 0.00 84.86 -0.66
EFERT-CNOV EFERT-CNOV 0 84.00 0.00 0.00 0.00 83.35 -0.65
EFERT-DEC EFERT-DEC 394 83.33 83.05 83.45 82.12 82.65 -0.68
EFERT-NOV EFERT-NOV 434 84.01 82.26 83.89 82.26 82.93 -1.08
EFOODS-CDEC EFOODS-CDEC 0 149.32 0.00 0.00 0.00 148.25 -1.07
EFOODS-CJAN EFOODS-CJAN 0 150.81 0.00 0.00 0.00 149.73 -1.08
EFOODS-CNOV EFOODS-CNOV 0 148.13 0.00 0.00 0.00 147.07 -1.06
EFOODS-DEC EFOODS-DEC 335 149.61 149.72 149.72 146.55 148.35 -1.26
EFOODS-NOV EFOODS-NOV 349 148.19 146.15 147.50 145.30 146.96 -1.23
ENGRO-CDEC ENGRO-CDEC 0 287.64 0.00 0.00 0.00 283.69 -3.95
ENGRO-CJAN ENGRO-CJAN 0 290.51 0.00 0.00 0.00 286.52 -3.99
ENGRO-CNOV ENGRO-CNOV 0 285.34 0.00 0.00 0.00 281.42 -3.92
ENGRO-DEC ENGRO-DEC 1806 282.95 283.20 283.22 275.75 279.28 -3.67
ENGRO-NOV ENGRO-NOV 2405 285.31 285.60 286.00 277.70 281.59 -3.72
EPQL-CDEC EPQL-CDEC 0 36.36 0.00 0.00 0.00 36.20 -0.16
EPQL-CNOV EPQL-CNOV 0 36.07 0.00 0.00 0.00 35.91 -0.16
FABL-CDEC FABL-CDEC 0 15.97 0.00 0.00 0.00 15.99 0.02
FABL-CJAN FABL-CJAN 0 16.13 0.00 0.00 0.00 16.15 0.02
FABL-CNOV FABL-CNOV 0 15.84 0.00 0.00 0.00 15.86 0.02
FABL-DEC FABL-DEC 30 16.04 16.00 16.00 16.00 16.00 -0.04
FABL-NOV FABL-NOV 2 15.99 15.75 15.75 15.75 15.75 -0.24
FATIMA-CDEC FATIMA-CDEC 0 46.32 0.00 0.00 0.00 45.36 -0.96
FATIMA-CJAN FATIMA-CJAN 0 46.79 0.00 0.00 0.00 45.81 -0.98
FATIMA-CNOV FATIMA-CNOV 0 45.95 0.00 0.00 0.00 45.00 -0.95
FATIMA-DEC FATIMA-DEC 6 46.34 45.70 45.70 45.30 45.46 -0.88
FATIMA-NOV FATIMA-NOV 7 46.10 45.30 45.30 45.10 45.21 -0.89
FCCL-CDEC FCCL-CDEC 0 34.86 0.00 0.00 0.00 34.82 -0.04
FCCL-CJAN FCCL-CJAN 0 35.21 0.00 0.00 0.00 35.17 -0.04
FCCL-CNOV FCCL-CNOV 0 34.58 0.00 0.00 0.00 34.54 -0.04
FCCL-DEC FCCL-DEC 522 34.98 34.50 34.82 34.40 34.68 -0.30
FCCL-NOV FCCL-NOV 1139 34.65 34.60 34.60 34.01 34.43 -0.22
FFBL-CDEC FFBL-CDEC 0 55.04 0.00 0.00 0.00 54.68 -0.36
FFBL-CJAN FFBL-CJAN 0 55.59 0.00 0.00 0.00 55.23 -0.36
FFBL-CNOV FFBL-CNOV 0 54.60 0.00 0.00 0.00 54.25 -0.35
FFBL-DEC FFBL-DEC 258 55.07 55.09 55.09 54.30 54.74 -0.33
FFBL-NOV FFBL-NOV 358 54.61 54.50 54.65 54.00 54.29 -0.32
FFC-CDEC FFC-CDEC 0 124.03 0.00 0.00 0.00 123.04 -0.99
FFC-CJAN FFC-CJAN 0 125.27 0.00 0.00 0.00 124.27 -1.00
FFC-CNOV FFC-CNOV 0 123.04 0.00 0.00 0.00 122.06 -0.98
FFC-DEC FFC-DEC 7 121.30 120.30 121.49 120.20 120.58 -0.72
FFC-NOV FFC-NOV 8 122.73 122.17 122.50 122.00 122.33 -0.40
HBL-CDEC HBL-CDEC 0 214.47 0.00 0.00 0.00 209.78 -4.69
HBL-CJAN HBL-CJAN 0 216.61 0.00 0.00 0.00 211.87 -4.74
HBL-CNOV HBL-CNOV 0 212.75 0.00 0.00 0.00 208.10 -4.65
HBL-DEC HBL-DEC 2 214.53 212.00 212.00 212.00 212.00 -2.53
HBL-NOV HBL-NOV 4 212.82 212.00 212.00 208.00 208.00 -4.82
HUBC-CDEC HUBC-CDEC 0 105.94 0.00 0.00 0.00 104.18 -1.76
HUBC-CJAN HUBC-CJAN 0 107.00 0.00 0.00 0.00 105.22 -1.78
HUBC-CNOV HUBC-CNOV 0 105.09 0.00 0.00 0.00 103.35 -1.74
HUBC-DEC HUBC-DEC 0 105.97 0.00 0.00 0.00 104.21 -1.76
HUBC-NOV HUBC-NOV 22 106.95 105.00 105.00 103.00 103.47 -3.48
HUMNL-CDEC HUMNL-CDEC 0 14.08 0.00 0.00 0.00 13.99 -0.09
HUMNL-CJAN HUMNL-CJAN 0 14.22 0.00 0.00 0.00 14.13 -0.09
HUMNL-CNOV HUMNL-CNOV 0 13.97 0.00 0.00 0.00 13.88 -0.09
HUMNL-DEC HUMNL-DEC 2 14.08 13.85 13.85 13.85 13.85 -0.23
HUMNL-NOV HUMNL-NOV 47 13.90 13.75 13.75 13.70 13.73 -0.17
KAPCO-CDEC KAPCO-CDEC 0 86.71 0.00 0.00 0.00 85.77 -0.94
KAPCO-CJAN KAPCO-CJAN 0 87.58 0.00 0.00 0.00 86.63 -0.95
KAPCO-CNOV KAPCO-CNOV 0 86.02 0.00 0.00 0.00 85.08 -0.94
KAPCO-DEC KAPCO-DEC 0 86.74 0.00 0.00 0.00 85.79 -0.95
KAPCO-NOV KAPCO-NOV 0 86.45 0.00 0.00 0.00 85.11 -1.34
KEL-CDEC KEL-CDEC 0 7.57 0.00 0.00 0.00 7.39 -0.18
KEL-CJAN KEL-CJAN 0 7.64 0.00 0.00 0.00 7.46 -0.18
KEL-CNOV KEL-CNOV 0 7.51 0.00 0.00 0.00 7.33 -0.18
KEL-DEC KEL-DEC 1691 7.58 7.57 7.57 7.35 7.36 -0.22
KEL-NOV KEL-NOV 7144 7.50 7.55 7.57 7.30 7.30 -0.20
LUCK-CDEC LUCK-CDEC 0 512.43 0.00 0.00 0.00 504.75 -7.68
LUCK-CJAN LUCK-CJAN 0 517.55 0.00 0.00 0.00 509.79 -7.76
LUCK-CNOV LUCK-CNOV 0 508.33 0.00 0.00 0.00 500.71 -7.62
LUCK-DEC LUCK-DEC 60 511.13 506.10 506.97 504.00 504.00 -7.13
LUCK-NOV LUCK-NOV 110 508.00 505.00 505.00 500.00 500.89 -7.11
MLCF-CDEC MLCF-CDEC 0 70.68 0.00 0.00 0.00 69.66 -1.02
MLCF-CJAN MLCF-CJAN 0 71.38 0.00 0.00 0.00 70.35 -1.03
MLCF-CNOV MLCF-CNOV 0 70.11 0.00 0.00 0.00 69.10 -1.01
MLCF-DEC MLCF-DEC 930 70.76 70.56 70.56 68.70 69.62 -1.14
MLCF-NOV MLCF-NOV 1402 70.20 70.00 70.35 68.15 68.97 -1.23
NBP-CDEC NBP-CDEC 0 56.97 0.00 0.00 0.00 56.53 -0.44
NBP-CJAN NBP-CJAN 0 57.54 0.00 0.00 0.00 57.09 -0.45
NBP-CNOV NBP-CNOV 0 56.52 0.00 0.00 0.00 56.08 -0.44
NBP-DEC NBP-DEC 7 57.25 56.00 56.11 56.00 56.11 -1.14
NBP-NOV NBP-NOV 154 56.70 56.00 56.10 55.80 56.10 -0.60
NCL-CDEC NCL-CDEC 0 36.73 0.00 0.00 0.00 36.36 -0.37
NCL-CJAN NCL-CJAN 0 37.09 0.00 0.00 0.00 36.72 -0.37
NCL-CNOV NCL-CNOV 0 36.43 0.00 0.00 0.00 36.07 -0.36
NCL-DEC NCL-DEC 78 36.93 36.07 36.84 36.07 36.46 -0.47
NCL-NOV NCL-NOV 159 36.50 35.90 36.45 35.80 36.19 -0.31
NML-CDEC NML-CDEC 0 99.86 0.00 0.00 0.00 99.09 -0.77
NML-CJAN NML-CJAN 0 100.86 0.00 0.00 0.00 100.08 -0.78
NML-CNOV NML-CNOV 0 99.06 0.00 0.00 0.00 98.29 -0.77
NML-DEC NML-DEC 230 99.55 99.88 99.89 98.10 98.88 -0.67
NML-NOVB NML-NOVB 520 98.69 98.99 99.00 97.20 98.00 -0.69
OGDC-CDEC OGDC-CDEC 0 126.78 0.00 0.00 0.00 125.99 -0.79
OGDC-CJAN OGDC-CJAN 0 128.04 0.00 0.00 0.00 127.25 -0.79
OGDC-CNOV OGDC-CNOV 0 125.76 0.00 0.00 0.00 124.99 -0.77
OGDC-DEC OGDC-DEC 301 126.88 128.20 128.20 125.26 125.96 -0.92
OGDC-NOV OGDC-NOV 221 125.56 126.50 126.50 124.30 124.64 -0.92
PAEL-CDEC PAEL-CDEC 0 69.87 0.00 0.00 0.00 68.69 -1.18
PAEL-CJAN PAEL-CJAN 0 70.57 0.00 0.00 0.00 69.37 -1.20
PAEL-CNOV PAEL-CNOV 0 69.31 0.00 0.00 0.00 68.14 -1.17
PAEL-DEC PAEL-DEC 20238 70.01 69.99 70.19 66.70 68.82 -1.19
PAEL-NOV PAEL-NOV 15693 69.44 69.01 69.50 66.06 68.11 -1.33
PAKCEM-CDEC PAKCEM-CDEC 0 17.60 0.00 0.00 0.00 17.85 0.25
PAKCEM-CJAN PAKCEM-CJAN 0 17.78 0.00 0.00 0.00 18.03 0.25
PAKCEM-CNOV PAKCEM-CNOV 0 17.46 0.00 0.00 0.00 17.71 0.25
PAKCEM-DEC PAKCEM-DEC 423 17.71 17.40 17.70 17.40 17.70 -0.01
PAKCEM-NOV PAKCEM-NOV 498 17.53 17.20 17.84 17.13 17.74 0.21
PIOC-CDEC PIOC-CDEC 0 83.44 0.00 0.00 0.00 82.20 -1.24
PIOC-CJAN PIOC-CJAN 0 84.28 0.00 0.00 0.00 83.02 -1.26
PIOC-CNOV PIOC-CNOV 0 82.78 0.00 0.00 0.00 81.54 -1.24
PIOC-DEC PIOC-DEC 110 83.63 82.00 82.93 81.39 81.88 -1.75
PIOC-NOV PIOC-NOV 105 82.79 81.50 81.50 81.00 81.38 -1.41
PPL-CDEC PPL-CDEC 0 121.18 0.00 0.00 0.00 120.59 -0.59
PPL-CJAN PPL-CJAN 0 122.39 0.00 0.00 0.00 121.79 -0.60
PPL-CNOV PPL-CNOV 0 120.21 0.00 0.00 0.00 119.62 -0.59
PPL-DEC PPL-DEC 387 121.33 122.00 122.00 120.13 120.64 -0.69
PPL-NOV PPL-NOV 493 120.23 120.00 120.31 119.05 119.81 -0.42
PSO-CDEC PSO-CDEC 0 336.39 0.00 0.00 0.00 332.09 -4.30
PSO-CJAN PSO-CJAN 0 339.75 0.00 0.00 0.00 335.41 -4.34
PSO-CNOV PSO-CNOV 0 333.70 0.00 0.00 0.00 329.43 -4.27
PSO-DEC PSO-DEC 378 336.77 336.01 337.79 330.90 332.23 -4.54
PSO-NOV PSO-NOV 349 333.77 335.90 336.00 328.20 329.77 -4.00
PTC-CDEC PTC-CDEC 0 16.86 0.00 0.00 0.00 16.30 -0.56
PTC-CJAN PTC-CJAN 0 17.03 0.00 0.00 0.00 16.47 -0.56
PTC-CNOV PTC-CNOV 0 16.73 0.00 0.00 0.00 16.17 -0.56
PTC-DEC PTC-DEC 930 16.84 16.85 16.85 16.30 16.34 -0.50
PTC-NOV PTC-NOV 844 16.70 16.52 16.75 16.20 16.20 -0.50
SNGP-CDEC SNGP-CDEC 0 31.19 0.00 0.00 0.00 30.39 -0.80
SNGP-CJAN SNGP-CJAN 0 31.51 0.00 0.00 0.00 30.69 -0.82
SNGP-CNOV SNGP-CNOV 0 30.95 0.00 0.00 0.00 30.15 -0.80
SNGP-DEC SNGP-DEC 5499 31.23 31.50 31.50 30.01 30.45 -0.78
SNGP-NOV SNGP-NOV 3320 30.97 31.30 31.30 29.75 30.20 -0.77
SSGC-CDEC SSGC-CDEC 0 41.62 0.00 0.00 0.00 43.41 1.79
SSGC-CJAN SSGC-CJAN 0 42.04 0.00 0.00 0.00 43.85 1.81
SSGC-CNOV SSGC-CNOV 0 41.29 0.00 0.00 0.00 43.07 1.78
SSGC-DEC SSGC-DEC 6642 41.60 41.99 43.68 40.50 43.31 1.71
SSGC-NOV SSGC-NOV 6322 41.32 41.40 43.38 40.15 42.87 1.55
UBL-CDEC UBL-CDEC 0 164.21 0.00 0.00 0.00 163.43 -0.78
UBL-CJAN UBL-CJAN 0 165.85 0.00 0.00 0.00 165.06 -0.79
UBL-CNOV UBL-CNOV 0 162.90 0.00 0.00 0.00 162.12 -0.78
UBL-DEC UBL-DEC 33 162.39 161.39 161.50 160.00 161.50 -0.89
UBL-NOV UBL-NOV 31 163.01 162.00 162.05 161.00 162.01 -1.00

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