Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 26-08-2015

Karachi, August 26, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-SEP AHCL-SEP 108 51.07 52.50 53.00 50.33 50.81 -0.26
AICL-AUG AICL-AUG 553 55.86 55.80 57.00 55.25 56.06 0.20
AICL-CAUG AICL-CAUG 0 55.98 0.00 0.00 0.00 55.99 0.01
AICL-COCT AICL-COCT 0 57.04 0.00 0.00 0.00 57.05 0.01
AICL-CSEP AICL-CSEP 0 56.45 0.00 0.00 0.00 56.46 0.01
AICL-SEP AICL-SEP 645 56.17 56.50 57.60 55.50 56.30 0.13
AKBL-AUG AKBL-AUG 375 23.54 24.00 24.29 23.60 23.74 0.20
AKBL-CAUG AKBL-CAUG 0 23.63 0.00 0.00 0.00 23.62 -0.01
AKBL-COCT AKBL-COCT 0 24.08 0.00 0.00 0.00 24.07 -0.01
AKBL-CSEP AKBL-CSEP 0 23.83 0.00 0.00 0.00 23.82 -0.01
AKBL-SEP AKBL-SEP 894 23.98 24.35 24.49 23.75 23.75 -0.23
ATRL-CAUG ATRL-CAUG 0 208.28 0.00 0.00 0.00 205.32 -2.96
ATRL-SEP ATRL-SEP 120 206.07 206.00 214.40 202.00 203.59 -2.48
BAFL-AUG BAFL-AUG 22 26.97 27.00 27.00 26.75 26.75 -0.22
BAFL-CAUG BAFL-CAUG 0 27.03 0.00 0.00 0.00 26.78 -0.25
BAFL-COCT BAFL-COCT 0 27.54 0.00 0.00 0.00 27.29 -0.25
BAFL-CSEP BAFL-CSEP 0 27.26 0.00 0.00 0.00 27.01 -0.25
BAFL-SEP BAFL-SEP 12 26.70 27.00 27.25 27.00 27.25 0.55
BAHL-CAUG BAHL-CAUG 0 43.56 0.00 0.00 0.00 43.05 -0.51
BAHL-CSEP BAHL-CSEP 0 43.93 0.00 0.00 0.00 43.41 -0.52
BOP-AUG BOP-AUG 8147 9.05 9.08 9.25 9.00 9.11 0.06
BOP-CAUG BOP-CAUG 0 9.08 0.00 0.00 0.00 9.10 0.02
BOP-COCT BOP-COCT 0 9.25 0.00 0.00 0.00 9.27 0.02
BOP-CSEP BOP-CSEP 0 9.16 0.00 0.00 0.00 9.17 0.01
BOP-SEP BOP-SEP 8734 9.19 9.18 9.40 9.05 9.19 0.00
CHCC-AUG CHCC-AUG 101 86.50 84.01 87.85 84.01 86.32 -0.18
CHCC-CAUG CHCC-CAUG 0 86.41 0.00 0.00 0.00 85.96 -0.45
CHCC-COCT CHCC-COCT 0 88.05 0.00 0.00 0.00 87.58 -0.47
CHCC-CSEP CHCC-CSEP 0 87.14 0.00 0.00 0.00 86.68 -0.46
CHCC-SEP CHCC-SEP 120 87.69 88.00 89.00 86.60 87.18 -0.51
DGKC-AUG DGKC-AUG 4253 141.20 141.49 143.40 135.00 136.96 -4.24
DGKC-CAUG DGKC-CAUG 0 141.14 0.00 0.00 0.00 136.22 -4.92
DGKC-COCT DGKC-COCT 0 143.81 0.00 0.00 0.00 138.80 -5.01
DGKC-CSEP DGKC-CSEP 0 142.33 0.00 0.00 0.00 137.37 -4.96
DGKC-SEP DGKC-SEP 5347 141.51 142.11 144.80 136.70 137.83 -3.68
EFERT-AUG EFERT-AUG 317 93.47 94.00 94.00 92.50 92.92 -0.55
EFERT-CAUG EFERT-CAUG 0 93.73 0.00 0.00 0.00 92.77 -0.96
EFERT-COCT EFERT-COCT 0 95.51 0.00 0.00 0.00 94.53 -0.98
EFERT-CSEP EFERT-CSEP 0 94.52 0.00 0.00 0.00 93.55 -0.97
EFERT-SEP EFERT-SEP 651 92.40 93.55 93.70 92.00 92.68 0.28
EFOODS-AUG EFOODS-AUG 833 163.16 164.00 164.00 157.00 157.64 -5.52
EFOODS-CAUG EFOODS-CAUG 0 163.46 0.00 0.00 0.00 158.09 -5.37
EFOODS-COCT EFOODS-COCT 0 166.55 0.00 0.00 0.00 161.08 -5.47
EFOODS-CSEP EFOODS-CSEP 0 164.83 0.00 0.00 0.00 159.42 -5.41
EFOODS-SEP EFOODS-SEP 1348 163.96 164.90 165.50 158.50 159.12 -4.84
ENGRO-AUG ENGRO-AUG 3024 325.20 323.99 324.59 314.10 317.59 -7.61
ENGRO-CAUG ENGRO-CAUG 0 325.37 0.00 0.00 0.00 317.30 -8.07
ENGRO-COCT ENGRO-COCT 0 331.54 0.00 0.00 0.00 323.29 -8.25
ENGRO-CSEP ENGRO-CSEP 0 328.11 0.00 0.00 0.00 319.96 -8.15
ENGRO-SEP ENGRO-SEP 3983 321.70 323.00 324.21 314.00 317.31 -4.39
EPQL-SEP EPQL-SEP 10 37.49 38.00 38.00 38.00 38.00 0.51
FABL-AUG FABL-AUG 166 16.67 17.00 17.00 16.00 16.17 -0.50
FABL-CAUG FABL-CAUG 0 16.64 0.00 0.00 0.00 16.14 -0.50
FABL-COCT FABL-COCT 0 16.96 0.00 0.00 0.00 16.45 -0.51
FABL-CSEP FABL-CSEP 0 16.78 0.00 0.00 0.00 16.28 -0.50
FABL-SEP FABL-SEP 242 16.44 17.00 17.05 16.05 16.36 -0.08
FATIMA-AUG FATIMA-AUG 2 48.30 48.80 48.80 48.80 48.80 0.50
FATIMA-CAUG FATIMA-CAUG 0 48.36 0.00 0.00 0.00 49.04 0.68
FATIMA-COCT FATIMA-COCT 0 49.27 0.00 0.00 0.00 49.97 0.70
FATIMA-CSEP FATIMA-CSEP 0 48.77 0.00 0.00 0.00 49.46 0.69
FATIMA-SEP FATIMA-SEP 0 48.78 0.00 0.00 0.00 49.47 0.69
FCCL-AUG FCCL-AUG 1803 33.87 34.20 34.94 34.01 34.10 0.23
FCCL-CAUG FCCL-CAUG 0 33.93 0.00 0.00 0.00 34.22 0.29
FCCL-COCT FCCL-COCT 0 34.57 0.00 0.00 0.00 34.87 0.30
FCCL-CSEP FCCL-CSEP 0 34.22 0.00 0.00 0.00 34.51 0.29
FCCL-SEP FCCL-SEP 2063 33.85 34.50 35.30 34.40 34.51 0.66
FFBL-AUG FFBL-AUG 4601 61.34 61.50 61.85 59.90 60.10 -1.24
FFBL-CAUG FFBL-CAUG 0 61.41 0.00 0.00 0.00 60.16 -1.25
FFBL-COCT FFBL-COCT 0 62.58 0.00 0.00 0.00 61.30 -1.28
FFBL-CSEP FFBL-CSEP 0 61.93 0.00 0.00 0.00 60.67 -1.26
FFBL-SEP FFBL-SEP 5204 61.04 61.50 61.75 60.00 60.16 -0.88
FFC-AUG FFC-AUG 290 135.05 136.75 137.00 135.46 136.00 0.95
FFC-CAUG FFC-CAUG 0 136.34 0.00 0.00 0.00 136.11 -0.23
FFC-COCT FFC-COCT 0 138.93 0.00 0.00 0.00 138.69 -0.24
FFC-CSEP FFC-CSEP 0 137.49 0.00 0.00 0.00 137.26 -0.23
FFC-SEP FFC-SEP 372 134.77 136.00 136.95 135.00 135.98 1.21
GATM-CAUG GATM-CAUG 0 45.35 0.00 0.00 0.00 44.57 -0.78
GATM-CSEP GATM-CSEP 0 45.74 0.00 0.00 0.00 44.94 -0.80
HBL-SEP HBL-SEP 0 210.29 0.00 0.00 0.00 205.57 -4.72
HUBC-AUG HUBC-AUG 13 102.07 102.10 103.00 102.00 102.53 0.46
HUBC-CAUG HUBC-CAUG 0 101.87 0.00 0.00 0.00 102.45 0.58
HUBC-COCT HUBC-COCT 0 103.80 0.00 0.00 0.00 104.39 0.59
HUBC-CSEP HUBC-CSEP 0 102.73 0.00 0.00 0.00 103.31 0.58
HUBC-SEP HUBC-SEP 2 99.00 100.00 100.00 100.00 100.00 1.00
HUMNL-SEP HUMNL-SEP 0 16.87 0.00 0.00 0.00 16.62 -0.25
KAPCO-AUG KAPCO-AUG 5 93.82 95.50 95.50 95.50 95.50 1.68
KAPCO-CAUG KAPCO-CAUG 0 93.79 0.00 0.00 0.00 95.07 1.28
KAPCO-COCT KAPCO-COCT 0 95.57 0.00 0.00 0.00 96.86 1.29
KAPCO-CSEP KAPCO-CSEP 0 94.58 0.00 0.00 0.00 95.86 1.28
KAPCO-SEP KAPCO-SEP 91 94.61 94.50 96.00 94.50 96.00 1.39
KEL-AUG KEL-AUG 3807 7.88 7.90 7.99 7.61 7.65 -0.23
KEL-CAUG KEL-CAUG 0 7.89 0.00 0.00 0.00 7.65 -0.24
KEL-COCT KEL-COCT 0 8.04 0.00 0.00 0.00 7.79 -0.25
KEL-CSEP KEL-CSEP 0 7.96 0.00 0.00 0.00 7.71 -0.25
KEL-SEP KEL-SEP 8990 8.03 8.07 8.12 7.71 7.76 -0.27
LUCK-AUG LUCK-AUG 199 524.82 524.15 526.50 514.50 518.62 -6.20
LUCK-CAUG LUCK-CAUG 0 525.00 0.00 0.00 0.00 517.17 -7.83
LUCK-COCT LUCK-COCT 0 534.95 0.00 0.00 0.00 526.94 -8.01
LUCK-CSEP LUCK-CSEP 0 529.42 0.00 0.00 0.00 521.51 -7.91
LUCK-SEP LUCK-SEP 316 529.80 525.00 531.50 518.50 520.61 -9.19
MLCF-AUG MLCF-AUG 3580 69.89 70.70 71.40 69.30 70.05 0.16
MLCF-CAUG MLCF-CAUG 0 69.90 0.00 0.00 0.00 70.20 0.30
MLCF-COCT MLCF-COCT 0 71.23 0.00 0.00 0.00 71.53 0.30
MLCF-CSEP MLCF-CSEP 0 70.49 0.00 0.00 0.00 70.79 0.30
MLCF-SEP MLCF-SEP 6258 69.94 71.50 72.13 70.03 70.93 0.99
NBP-AUG NBP-AUG 399 53.89 53.15 53.15 51.25 52.84 -1.05
NBP-CAUG NBP-CAUG 0 53.79 0.00 0.00 0.00 52.90 -0.89
NBP-COCT NBP-COCT 0 54.81 0.00 0.00 0.00 53.90 -0.91
NBP-CSEP NBP-CSEP 0 54.25 0.00 0.00 0.00 53.34 -0.91
NBP-SEP NBP-SEP 41 54.30 54.17 54.19 53.01 53.35 -0.95
NCL-AUG NCL-AUG 279 38.53 38.05 38.80 37.75 37.96 -0.57
NCL-CAUG NCL-CAUG 0 38.67 0.00 0.00 0.00 38.08 -0.59
NCL-COCT NCL-COCT 0 39.40 0.00 0.00 0.00 38.80 -0.60
NCL-CSEP NCL-CSEP 0 38.99 0.00 0.00 0.00 38.40 -0.59
NCL-SEP NCL-SEP 177 39.41 39.00 39.50 38.30 38.41 -1.00
NML-AUG NML-AUG 143 109.38 109.50 110.00 107.00 107.00 -2.38
NML-CAUG NML-CAUG 0 109.62 0.00 0.00 0.00 107.43 -2.19
NML-COCT NML-COCT 0 111.70 0.00 0.00 0.00 109.46 -2.24
NML-CSEP NML-CSEP 0 110.54 0.00 0.00 0.00 108.33 -2.21
NML-SEP NML-SEP 229 110.81 110.15 111.00 108.15 109.05 -1.76
OGDC-AUG OGDC-AUG 152 129.78 127.00 130.00 126.00 128.14 -1.64
OGDC-CAUG OGDC-CAUG 0 129.12 0.00 0.00 0.00 127.96 -1.16
OGDC-COCT OGDC-COCT 0 131.56 0.00 0.00 0.00 130.37 -1.19
OGDC-CSEP OGDC-CSEP 0 130.20 0.00 0.00 0.00 129.03 -1.17
OGDC-SEP OGDC-SEP 235 130.83 131.70 131.70 127.25 129.51 -1.32
PAEL-AUG PAEL-AUG 10665 87.89 88.51 88.51 84.10 85.28 -2.61
PAEL-CAUG PAEL-CAUG 0 87.90 0.00 0.00 0.00 85.16 -2.74
PAEL-COCT PAEL-COCT 0 89.56 0.00 0.00 0.00 86.77 -2.79
PAEL-CSEP PAEL-CSEP 0 88.64 0.00 0.00 0.00 85.87 -2.77
PAEL-SEP PAEL-SEP 19061 89.05 89.74 89.74 85.35 86.20 -2.85
PAKCEM-AUG PAKCEM-AUG 731 19.13 19.30 19.53 18.66 18.88 -0.25
PAKCEM-CAUG PAKCEM-CAUG 0 19.15 0.00 0.00 0.00 18.74 -0.41
PAKCEM-COCT PAKCEM-COCT 0 19.52 0.00 0.00 0.00 19.09 -0.43
PAKCEM-CSEP PAKCEM-CSEP 0 19.31 0.00 0.00 0.00 18.89 -0.42
PAKCEM-SEP PAKCEM-SEP 1088 19.35 19.90 20.15 19.00 19.13 -0.22
PIOC-AUG PIOC-AUG 1152 83.80 84.00 85.50 83.26 84.50 0.70
PIOC-CAUG PIOC-CAUG 0 84.11 0.00 0.00 0.00 84.49 0.38
PIOC-COCT PIOC-COCT 0 85.70 0.00 0.00 0.00 86.08 0.38
PIOC-CSEP PIOC-CSEP 0 84.82 0.00 0.00 0.00 85.20 0.38
PIOC-SEP PIOC-SEP 1110 84.20 85.00 86.40 84.50 85.17 0.97
PKGP-AUG PKGP-AUG 13 30.15 28.66 29.00 28.66 29.00 -1.15
PKGP-CAUG PKGP-CAUG 0 30.14 0.00 0.00 0.00 29.24 -0.90
PKGP-COCT PKGP-COCT 0 30.71 0.00 0.00 0.00 29.79 -0.92
PKGP-CSEP PKGP-CSEP 0 30.39 0.00 0.00 0.00 29.48 -0.91
PPL-AUG PPL-AUG 232 128.63 129.01 130.40 124.10 125.34 -3.29
PPL-CAUG PPL-CAUG 0 129.01 0.00 0.00 0.00 125.38 -3.63
PPL-COCT PPL-COCT 0 131.45 0.00 0.00 0.00 127.75 -3.70
PPL-CSEP PPL-CSEP 0 130.09 0.00 0.00 0.00 126.44 -3.65
PPL-SEP PPL-SEP 850 130.30 131.00 131.00 125.78 126.31 -3.99
PSO-AUG PSO-AUG 216 322.23 325.00 328.00 316.00 321.74 -0.49
PSO-CAUG PSO-CAUG 0 322.27 0.00 0.00 0.00 321.68 -0.59
PSO-COCT PSO-COCT 0 328.37 0.00 0.00 0.00 327.76 -0.61
PSO-CSEP PSO-CSEP 0 324.98 0.00 0.00 0.00 324.38 -0.60
PSO-SEP PSO-SEP 364 324.66 329.99 329.99 318.90 324.81 0.15
PTC-AUG PTC-AUG 2434 18.91 18.61 18.95 18.50 18.61 -0.30
PTC-CAUG PTC-CAUG 0 18.95 0.00 0.00 0.00 18.68 -0.27
PTC-COCT PTC-COCT 0 19.31 0.00 0.00 0.00 19.03 -0.28
PTC-CSEP PTC-CSEP 0 19.11 0.00 0.00 0.00 18.83 -0.28
PTC-SEP PTC-SEP 2044 19.09 19.00 19.50 18.70 18.85 -0.24
SEARL-AUG SEARL-AUG 557 381.23 385.00 393.00 372.00 379.55 -1.68
SEARL-CAUG SEARL-CAUG 0 380.87 0.00 0.00 0.00 379.62 -1.25
SEARL-COCT SEARL-COCT 0 388.08 0.00 0.00 0.00 386.80 -1.28
SEARL-CSEP SEARL-CSEP 0 384.08 0.00 0.00 0.00 382.81 -1.27
SNGP-AUG SNGP-AUG 2970 33.00 32.11 33.95 31.70 32.28 -0.72
SNGP-CAUG SNGP-CAUG 0 33.09 0.00 0.00 0.00 32.05 -1.04
SNGP-COCT SNGP-COCT 0 33.72 0.00 0.00 0.00 32.65 -1.07
SNGP-CSEP SNGP-CSEP 0 33.37 0.00 0.00 0.00 32.32 -1.05
SNGP-SEP SNGP-SEP 3391 33.19 33.50 34.25 32.11 32.50 -0.69
SSGC-AUG SSGC-AUG 2495 45.86 45.74 45.74 43.57 43.57 -2.29
SSGC-CAUG SSGC-CAUG 0 45.97 0.00 0.00 0.00 43.66 -2.31
SSGC-COCT SSGC-COCT 0 46.84 0.00 0.00 0.00 44.48 -2.36
SSGC-CSEP SSGC-CSEP 0 46.35 0.00 0.00 0.00 44.03 -2.32
SSGC-SEP SSGC-SEP 4099 46.63 45.10 46.25 44.30 44.30 -2.33
UBL-AUG UBL-AUG 106 165.84 165.50 165.50 164.00 164.10 -1.74
UBL-CAUG UBL-CAUG 0 165.17 0.00 0.00 0.00 164.42 -0.75
UBL-COCT UBL-COCT 0 168.30 0.00 0.00 0.00 167.53 -0.77
UBL-CSEP UBL-CSEP 0 166.56 0.00 0.00 0.00 165.80 -0.76
UBL-SEP UBL-SEP 110 166.89 166.51 166.90 165.50 165.50 -1.39

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