Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 27-08-2015

Karachi, August 27, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-SEP AHCL-SEP 33 50.81 52.00 52.30 52.00 52.20 1.39
AICL-AUG AICL-AUG 1063 56.06 56.50 58.01 56.50 57.25 1.19
AICL-CAUG AICL-CAUG 0 55.99 0.00 0.00 0.00 57.30 1.31
AICL-COCT AICL-COCT 0 57.05 0.00 0.00 0.00 58.38 1.33
AICL-CSEP AICL-CSEP 0 56.46 0.00 0.00 0.00 57.78 1.32
AICL-SEP AICL-SEP 1492 56.30 56.51 58.70 56.51 57.97 1.67
AKBL-AUG AKBL-AUG 893 23.74 23.99 24.34 23.80 24.05 0.31
AKBL-CAUG AKBL-CAUG 0 23.62 0.00 0.00 0.00 23.98 0.36
AKBL-COCT AKBL-COCT 0 24.07 0.00 0.00 0.00 24.43 0.36
AKBL-CSEP AKBL-CSEP 0 23.82 0.00 0.00 0.00 24.18 0.36
AKBL-SEP AKBL-SEP 1587 23.75 24.00 24.35 23.86 24.02 0.27
ATRL-CAUG ATRL-CAUG 0 205.32 0.00 0.00 0.00 207.93 2.61
ATRL-SEP ATRL-SEP 62 203.59 210.00 210.00 203.40 206.34 2.75
BAFL-AUG BAFL-AUG 14 26.75 27.20 27.20 26.95 27.00 0.25
BAFL-CAUG BAFL-CAUG 0 26.78 0.00 0.00 0.00 27.12 0.34
BAFL-COCT BAFL-COCT 0 27.29 0.00 0.00 0.00 27.63 0.34
BAFL-CSEP BAFL-CSEP 0 27.01 0.00 0.00 0.00 27.35 0.34
BAFL-SEP BAFL-SEP 23 27.25 27.57 27.70 27.31 27.70 0.45
BAHL-CAUG BAHL-CAUG 0 43.05 0.00 0.00 0.00 43.52 0.47
BAHL-CSEP BAHL-CSEP 0 43.41 0.00 0.00 0.00 43.89 0.48
BOP-AUG BOP-AUG 5388 9.11 9.23 9.55 8.28 9.48 0.37
BOP-CAUG BOP-CAUG 0 9.10 0.00 0.00 0.00 9.50 0.40
BOP-COCT BOP-COCT 0 9.27 0.00 0.00 0.00 9.68 0.41
BOP-CSEP BOP-CSEP 0 9.17 0.00 0.00 0.00 9.58 0.41
BOP-SEP BOP-SEP 8777 9.19 9.29 9.70 9.29 9.61 0.42
CHCC-AUG CHCC-AUG 522 86.32 87.70 89.00 87.30 88.86 2.54
CHCC-CAUG CHCC-CAUG 0 85.96 0.00 0.00 0.00 89.04 3.08
CHCC-COCT CHCC-COCT 0 87.58 0.00 0.00 0.00 90.72 3.14
CHCC-CSEP CHCC-CSEP 0 86.68 0.00 0.00 0.00 89.79 3.11
CHCC-SEP CHCC-SEP 566 87.18 88.50 91.00 88.50 89.89 2.71
DGKC-AUG DGKC-AUG 2993 136.96 137.64 140.99 137.64 139.44 2.48
DGKC-CAUG DGKC-CAUG 0 136.22 0.00 0.00 0.00 139.24 3.02
DGKC-COCT DGKC-COCT 0 138.80 0.00 0.00 0.00 141.87 3.07
DGKC-CSEP DGKC-CSEP 0 137.37 0.00 0.00 0.00 140.41 3.04
DGKC-SEP DGKC-SEP 3656 137.83 139.00 142.74 139.00 140.83 3.00
EFERT-AUG EFERT-AUG 291 92.92 93.20 94.49 93.00 93.98 1.06
EFERT-CAUG EFERT-CAUG 0 92.77 0.00 0.00 0.00 94.24 1.47
EFERT-COCT EFERT-COCT 0 94.53 0.00 0.00 0.00 96.02 1.49
EFERT-CSEP EFERT-CSEP 0 93.55 0.00 0.00 0.00 95.03 1.48
EFERT-SEP EFERT-SEP 549 92.68 94.00 94.00 92.75 93.77 1.09
EFOODS-AUG EFOODS-AUG 368 157.64 160.00 161.00 158.30 159.00 1.36
EFOODS-CAUG EFOODS-CAUG 0 158.09 0.00 0.00 0.00 159.05 0.96
EFOODS-COCT EFOODS-COCT 0 161.08 0.00 0.00 0.00 162.06 0.98
EFOODS-CSEP EFOODS-CSEP 0 159.42 0.00 0.00 0.00 160.39 0.97
EFOODS-SEP EFOODS-SEP 865 159.12 161.00 162.89 159.52 160.70 1.58
ENGRO-AUG ENGRO-AUG 2102 317.59 319.99 322.89 318.00 320.39 2.80
ENGRO-CAUG ENGRO-CAUG 0 317.30 0.00 0.00 0.00 320.52 3.22
ENGRO-COCT ENGRO-COCT 0 323.29 0.00 0.00 0.00 326.58 3.29
ENGRO-CSEP ENGRO-CSEP 0 319.96 0.00 0.00 0.00 323.21 3.25
ENGRO-SEP ENGRO-SEP 2990 317.31 319.57 323.00 318.50 319.84 2.53
EPQL-SEP EPQL-SEP 11 38.00 37.50 37.70 37.50 37.51 -0.49
FABL-AUG FABL-AUG 156 16.17 16.45 16.60 15.75 16.17 0.00
FABL-CAUG FABL-CAUG 0 16.14 0.00 0.00 0.00 16.15 0.01
FABL-COCT FABL-COCT 0 16.45 0.00 0.00 0.00 16.46 0.01
FABL-CSEP FABL-CSEP 0 16.28 0.00 0.00 0.00 16.29 0.01
FABL-SEP FABL-SEP 160 16.36 16.61 16.74 16.35 16.46 0.10
FATIMA-AUG FATIMA-AUG 54 48.80 49.50 49.68 47.76 48.00 -0.80
FATIMA-CAUG FATIMA-CAUG 0 49.04 0.00 0.00 0.00 48.01 -1.03
FATIMA-COCT FATIMA-COCT 0 49.97 0.00 0.00 0.00 48.92 -1.05
FATIMA-CSEP FATIMA-CSEP 0 49.46 0.00 0.00 0.00 48.41 -1.05
FATIMA-SEP FATIMA-SEP 50 49.47 50.00 50.21 48.10 48.50 -0.97
FCCL-AUG FCCL-AUG 2636 34.10 34.90 35.70 34.71 35.47 1.37
FCCL-CAUG FCCL-CAUG 0 34.22 0.00 0.00 0.00 35.52 1.30
FCCL-COCT FCCL-COCT 0 34.87 0.00 0.00 0.00 36.19 1.32
FCCL-CSEP FCCL-CSEP 0 34.51 0.00 0.00 0.00 35.82 1.31
FCCL-SEP FCCL-SEP 2477 34.51 34.95 36.10 34.95 35.81 1.30
FFBL-AUG FFBL-AUG 2822 60.10 61.40 61.80 60.55 61.32 1.22
FFBL-CAUG FFBL-CAUG 0 60.16 0.00 0.00 0.00 61.37 1.21
FFBL-COCT FFBL-COCT 0 61.30 0.00 0.00 0.00 62.53 1.23
FFBL-CSEP FFBL-CSEP 0 60.67 0.00 0.00 0.00 61.89 1.22
FFBL-SEP FFBL-SEP 4277 60.16 61.10 61.89 60.65 61.34 1.18
FFC-AUG FFC-AUG 35 136.00 136.50 136.61 136.25 136.60 0.60
FFC-CAUG FFC-CAUG 0 136.11 0.00 0.00 0.00 136.82 0.71
FFC-COCT FFC-COCT 0 138.69 0.00 0.00 0.00 139.41 0.72
FFC-CSEP FFC-CSEP 0 137.26 0.00 0.00 0.00 137.97 0.71
FFC-SEP FFC-SEP 73 135.98 136.50 136.98 136.00 136.86 0.88
GATM-CAUG GATM-CAUG 0 44.57 0.00 0.00 0.00 44.66 0.09
GATM-CSEP GATM-CSEP 0 44.94 0.00 0.00 0.00 45.04 0.10
HBL-SEP HBL-SEP 3 205.57 205.01 205.02 205.01 205.02 -0.55
HUBC-AUG HUBC-AUG 11 102.53 102.50 102.50 102.10 102.25 -0.28
HUBC-CAUG HUBC-CAUG 0 102.45 0.00 0.00 0.00 102.55 0.10
HUBC-COCT HUBC-COCT 0 104.39 0.00 0.00 0.00 104.49 0.10
HUBC-CSEP HUBC-CSEP 0 103.31 0.00 0.00 0.00 103.41 0.10
HUBC-SEP HUBC-SEP 20 100.00 99.50 99.50 99.50 99.50 -0.50
HUMNL-SEP HUMNL-SEP 0 16.62 0.00 0.00 0.00 16.72 0.10
KAPCO-AUG KAPCO-AUG 0 95.50 0.00 0.00 0.00 94.61 -0.89
KAPCO-CAUG KAPCO-CAUG 0 95.07 0.00 0.00 0.00 94.58 -0.49
KAPCO-COCT KAPCO-COCT 0 96.86 0.00 0.00 0.00 96.37 -0.49
KAPCO-CSEP KAPCO-CSEP 0 95.86 0.00 0.00 0.00 95.38 -0.48
KAPCO-SEP KAPCO-SEP 0 96.00 0.00 0.00 0.00 95.40 -0.60
KEL-AUG KEL-AUG 9085 7.65 7.57 7.84 7.57 7.71 0.06
KEL-CAUG KEL-CAUG 0 7.65 0.00 0.00 0.00 7.71 0.06
KEL-COCT KEL-COCT 0 7.79 0.00 0.00 0.00 7.86 0.07
KEL-CSEP KEL-CSEP 0 7.71 0.00 0.00 0.00 7.77 0.06
KEL-SEP KEL-SEP 6350 7.76 7.90 7.95 7.72 7.80 0.04
LUCK-AUG LUCK-AUG 146 518.62 523.00 526.90 522.01 525.53 6.91
LUCK-CAUG LUCK-CAUG 0 517.17 0.00 0.00 0.00 525.25 8.08
LUCK-COCT LUCK-COCT 0 526.94 0.00 0.00 0.00 535.19 8.25
LUCK-CSEP LUCK-CSEP 0 521.51 0.00 0.00 0.00 529.67 8.16
LUCK-SEP LUCK-SEP 240 520.61 530.00 531.00 527.50 530.00 9.39
MLCF-AUG MLCF-AUG 3236 70.05 70.95 73.55 70.95 73.55 3.50
MLCF-CAUG MLCF-CAUG 0 70.20 0.00 0.00 0.00 73.64 3.44
MLCF-COCT MLCF-COCT 0 71.53 0.00 0.00 0.00 75.03 3.50
MLCF-CSEP MLCF-CSEP 0 70.79 0.00 0.00 0.00 74.26 3.47
MLCF-SEP MLCF-SEP 5924 70.93 71.89 74.47 71.89 74.43 3.50
NBP-AUG NBP-AUG 249 52.84 53.20 53.50 52.75 53.11 0.27
NBP-CAUG NBP-CAUG 0 52.90 0.00 0.00 0.00 53.08 0.18
NBP-COCT NBP-COCT 0 53.90 0.00 0.00 0.00 54.08 0.18
NBP-CSEP NBP-CSEP 0 53.34 0.00 0.00 0.00 53.53 0.19
NBP-SEP NBP-SEP 178 53.35 54.00 54.00 53.50 53.68 0.33
NCL-AUG NCL-AUG 197 37.96 38.50 38.80 38.00 38.37 0.41
NCL-CAUG NCL-CAUG 0 38.08 0.00 0.00 0.00 38.15 0.07
NCL-COCT NCL-COCT 0 38.80 0.00 0.00 0.00 38.87 0.07
NCL-CSEP NCL-CSEP 0 38.40 0.00 0.00 0.00 38.47 0.07
NCL-SEP NCL-SEP 106 38.41 38.55 39.38 38.55 38.78 0.37
NML-AUG NML-AUG 404 107.00 108.25 109.50 106.00 109.30 2.30
NML-CAUG NML-CAUG 0 107.43 0.00 0.00 0.00 109.75 2.32
NML-COCT NML-COCT 0 109.46 0.00 0.00 0.00 111.83 2.37
NML-CSEP NML-CSEP 0 108.33 0.00 0.00 0.00 110.67 2.34
NML-SEP NML-SEP 411 109.05 109.60 111.90 109.60 110.33 1.28
OGDC-AUG OGDC-AUG 308 128.14 129.89 132.79 128.00 130.82 2.68
OGDC-CAUG OGDC-CAUG 0 127.96 0.00 0.00 0.00 130.89 2.93
OGDC-COCT OGDC-COCT 0 130.37 0.00 0.00 0.00 133.37 3.00
OGDC-CSEP OGDC-CSEP 0 129.03 0.00 0.00 0.00 131.99 2.96
OGDC-SEP OGDC-SEP 870 129.51 131.74 133.70 129.50 132.33 2.82
PAEL-AUG PAEL-AUG 15571 85.28 85.80 87.49 85.56 86.48 1.20
PAEL-CAUG PAEL-CAUG 0 85.16 0.00 0.00 0.00 86.61 1.45
PAEL-COCT PAEL-COCT 0 86.77 0.00 0.00 0.00 88.25 1.48
PAEL-CSEP PAEL-CSEP 0 85.87 0.00 0.00 0.00 87.34 1.47
PAEL-SEP PAEL-SEP 16967 86.20 87.00 88.70 86.80 87.69 1.49
PAKCEM-AUG PAKCEM-AUG 1745 18.88 19.10 19.40 19.00 19.29 0.41
PAKCEM-CAUG PAKCEM-CAUG 0 18.74 0.00 0.00 0.00 19.34 0.60
PAKCEM-COCT PAKCEM-COCT 0 19.09 0.00 0.00 0.00 19.71 0.62
PAKCEM-CSEP PAKCEM-CSEP 0 18.89 0.00 0.00 0.00 19.50 0.61
PAKCEM-SEP PAKCEM-SEP 1880 19.13 19.39 19.90 19.20 19.57 0.44
PIOC-AUG PIOC-AUG 727 84.50 85.00 86.52 84.99 86.12 1.62
PIOC-CAUG PIOC-CAUG 0 84.49 0.00 0.00 0.00 86.62 2.13
PIOC-COCT PIOC-COCT 0 86.08 0.00 0.00 0.00 88.26 2.18
PIOC-CSEP PIOC-CSEP 0 85.20 0.00 0.00 0.00 87.35 2.15
PIOC-SEP PIOC-SEP 422 85.17 86.00 87.60 86.00 86.98 1.81
PKGP-AUG PKGP-AUG 42 29.00 0.00 29.00 29.00 29.00 0.00
PKGP-CAUG PKGP-CAUG 0 29.24 0.00 0.00 0.00 28.66 -0.58
PKGP-COCT PKGP-COCT 0 29.79 0.00 0.00 0.00 29.20 -0.59
PKGP-CSEP PKGP-CSEP 0 29.48 0.00 0.00 0.00 28.90 -0.58
PPL-AUG PPL-AUG 1329 125.34 126.49 129.75 125.01 129.50 4.16
PPL-CAUG PPL-CAUG 0 125.38 0.00 0.00 0.00 128.95 3.57
PPL-COCT PPL-COCT 0 127.75 0.00 0.00 0.00 131.39 3.64
PPL-CSEP PPL-CSEP 0 126.44 0.00 0.00 0.00 130.03 3.59
PPL-SEP PPL-SEP 2852 126.31 127.25 130.99 126.80 130.13 3.82
PSO-AUG PSO-AUG 295 321.74 326.00 329.90 322.50 325.98 4.24
PSO-CAUG PSO-CAUG 0 321.68 0.00 0.00 0.00 326.01 4.33
PSO-COCT PSO-COCT 0 327.76 0.00 0.00 0.00 332.18 4.42
PSO-CSEP PSO-CSEP 0 324.38 0.00 0.00 0.00 328.75 4.37
PSO-SEP PSO-SEP 700 324.81 327.00 334.00 325.00 329.97 5.16
PTC-AUG PTC-AUG 2490 18.61 18.85 18.90 18.51 18.73 0.12
PTC-CAUG PTC-CAUG 0 18.68 0.00 0.00 0.00 18.91 0.23
PTC-COCT PTC-COCT 0 19.03 0.00 0.00 0.00 19.27 0.24
PTC-CSEP PTC-CSEP 0 18.83 0.00 0.00 0.00 19.07 0.24
PTC-SEP PTC-SEP 2279 18.85 19.14 19.15 18.70 18.98 0.13
SEARL-AUG SEARL-AUG 484 379.55 383.00 390.01 377.00 387.61 8.06
SEARL-CAUG SEARL-CAUG 0 379.62 0.00 0.00 0.00 388.34 8.72
SEARL-COCT SEARL-COCT 0 386.80 0.00 0.00 0.00 395.69 8.89
SEARL-CSEP SEARL-CSEP 0 382.81 0.00 0.00 0.00 391.61 8.80
SNGP-AUG SNGP-AUG 979 32.28 32.80 33.35 32.60 32.89 0.61
SNGP-CAUG SNGP-CAUG 0 32.05 0.00 0.00 0.00 32.84 0.79
SNGP-COCT SNGP-COCT 0 32.65 0.00 0.00 0.00 33.46 0.81
SNGP-CSEP SNGP-CSEP 0 32.32 0.00 0.00 0.00 33.12 0.80
SNGP-SEP SNGP-SEP 2296 32.50 33.00 33.75 32.80 33.27 0.77
SSGC-AUG SSGC-AUG 4867 43.57 42.51 44.89 42.51 44.17 0.60
SSGC-CAUG SSGC-CAUG 0 43.66 0.00 0.00 0.00 44.22 0.56
SSGC-COCT SSGC-COCT 0 44.48 0.00 0.00 0.00 45.06 0.58
SSGC-CSEP SSGC-CSEP 0 44.03 0.00 0.00 0.00 44.59 0.56
SSGC-SEP SSGC-SEP 7928 44.30 43.31 45.45 43.15 44.74 0.44
UBL-AUG UBL-AUG 41 164.10 165.60 166.00 163.61 165.34 1.24
UBL-CAUG UBL-CAUG 0 164.42 0.00 0.00 0.00 165.26 0.84
UBL-COCT UBL-COCT 0 167.53 0.00 0.00 0.00 168.39 0.86
UBL-CSEP UBL-CSEP 0 165.80 0.00 0.00 0.00 166.65 0.85
UBL-SEP UBL-SEP 14 165.50 165.65 165.65 165.50 165.50 0.00

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