Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 30-04-2015

Karachi, April 30, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CJUL AICL-CJUL 0 48.25 0.00 0.00 0.00 47.60 -0.65
AICL-CJUN AICL-CJUN 0 47.72 0.00 0.00 0.00 47.08 -0.64
AICL-CMAY AICL-CMAY 0 47.29 0.00 0.00 0.00 46.66 -0.63
AICL-MAY AICL-MAY 680 47.42 47.55 47.75 46.20 46.73 -0.69
AKBL-CJUL AKBL-CJUL 0 22.30 0.00 0.00 0.00 22.15 -0.15
AKBL-CJUN AKBL-CJUN 0 22.05 0.00 0.00 0.00 21.90 -0.15
AKBL-CMAY AKBL-CMAY 0 21.86 0.00 0.00 0.00 21.71 -0.15
AKBL-MAY AKBL-MAY 103 21.84 22.16 22.16 21.70 21.70 -0.14
ATRL-CJUL ATRL-CJUL 0 211.52 0.00 0.00 0.00 211.77 0.25
ATRL-CJUN ATRL-CJUN 0 209.19 0.00 0.00 0.00 209.44 0.25
ATRL-CMAY ATRL-CMAY 0 207.33 0.00 0.00 0.00 207.58 0.25
ATRL-MAY ATRL-MAY 167 207.53 209.80 209.85 206.12 208.00 0.47
BAFL-CJUL BAFL-CJUL 0 30.41 0.00 0.00 0.00 30.63 0.22
BAFL-CJUN BAFL-CJUN 0 30.08 0.00 0.00 0.00 30.30 0.22
BAFL-CMAY BAFL-CMAY 0 29.81 0.00 0.00 0.00 30.03 0.22
BAFL-MAY BAFL-MAY 12 29.70 30.00 30.00 30.00 30.00 0.30
BAHL-CJUL BAHL-CJUL 0 48.38 0.00 0.00 0.00 48.11 -0.27
BAHL-CJUN BAHL-CJUN 0 47.85 0.00 0.00 0.00 47.58 -0.27
BAHL-CMAY BAHL-CMAY 0 47.43 0.00 0.00 0.00 47.16 -0.27
BAHL-MAY BAHL-MAY 0 47.44 0.00 0.00 0.00 47.17 -0.27
BOP-CJUL BOP-CJUL 0 10.38 0.00 0.00 0.00 10.27 -0.11
BOP-CJUN BOP-CJUN 0 10.26 0.00 0.00 0.00 10.16 -0.10
BOP-CMAY BOP-CMAY 0 10.17 0.00 0.00 0.00 10.07 -0.10
BOP-MAY BOP-MAY 3569 10.17 10.25 10.25 9.91 10.08 -0.09
CHCC-CJUL CHCC-CJUL 0 75.44 0.00 0.00 0.00 76.79 1.35
CHCC-CJUN CHCC-CJUN 0 74.61 0.00 0.00 0.00 75.94 1.33
CHCC-CMAY CHCC-CMAY 0 73.94 0.00 0.00 0.00 75.27 1.33
CHCC-MAY CHCC-MAY 239 74.11 72.50 75.40 72.50 75.26 1.15
DGKC-CJUL DGKC-CJUL 0 140.01 0.00 0.00 0.00 141.35 1.34
DGKC-CJUN DGKC-CJUN 0 138.47 0.00 0.00 0.00 139.80 1.33
DGKC-CMAY DGKC-CMAY 0 137.24 0.00 0.00 0.00 1 38.56 1.32
DGKC-MAY DGKC-MAY 2540 137.39 137.75 138.75 136.65 138.32 0.93
EFERT-CJUL EFERT-CJUL 0 87.04 0.00 0.00 0.00 89.56 2.52
EFERT-CJUN EFERT-CJUN 0 86.08 0.00 0.00 0.00 88.57 2.49
EFERT-CMAY EFERT-CMAY 0 85.32 0.00 0.00 0.00 87.79 2.47
EFERT-MAY EFERT-MAY 12882 84.96 86.00 87.80 86.00 87.00 2.04
EFOODS-CJUL EFOODS-CJUL 0 149.45 0.00 0.00 0.00 150.53 1.08
EFOODS-CJUN EFOODS-CJUN 0 147.81 0.00 0.00 0.00 148.88 1.07
EFOODS-CMAY EFOODS-CMAY 0 146.50 0.00 0.00 0.00 147.55 1.05
EFOODS-MAY EFOODS-MAY 1335 146.72 145.30 148.00 145.30 147.60 0.88
ENGRO-CJUL ENGRO-CJUL 0 313.64 0.00 0.00 0.00 325.73 12.09
ENGRO-CJUN ENGRO-CJUN 0 310.19 0.00 0.00 0.00 322.16 11.97
ENGRO-CMAY ENGRO-CMAY 0 307.43 0.00 0.00 0.00 319.30 11.87
ENGRO-MAY ENGRO-MAY 10881 307.62 308.00 320.80 308.00 318.93 11.31
FABL-CJUL FABL-CJUL 0 18.22 0.00 0.00 0.00 17.82 -0.40
FABL-CJUN FABL-CJUN 0 18.02 0.00 0.00 0.00 17.63 -0.39
FABL-CMAY FABL-CMAY 0 17.86 0.00 0.00 0.00 17.47 -0.39
FABL-MAY FABL-MAY 1409 17.98 18.08 18.05 17.40 17.46 -0.52
FATIMA-CJUL FATIMA-CJUL 0 38.47 0.00 0.00 0.00 39.03 0.56
FATIMA-CJUN FATIMA-CJUN 0 38.05 0.00 0.00 0.00 38.60 0.55
FATIMA-CMAY FATIMA-CMAY 0 37.71 0.00 0.00 0.00 38.26 0.55
FATIMA-MAY FATIMA-MAY 5 37.72 38.50 38.50 38.00 38.20 0.48
FCCL-CJUL FCCL-CJUL 0 33.88 0.00 0.00 0.00 34.67 0.79
FCCL-CJUN FCCL-CJUN 0 33.51 0.00 0.00 0.00 34.29 0.78
FCCL-CMAY FCCL-CMAY 0 33.21 0.00 0.00 0.00 33.98 0.77
FCCL-MAY FCCL-MAY 7796 33.23 33.30 34.08 33.10 34.00 0.77
FFBL-CJUL FFBL-CJUL 0 49.26 0.00 0.00 0.00 49.91 0.65
FFBL-CJUN FFBL-CJUN 0 48.72 0.00 0.00 0.00 49.36 0.64
FFBL-CMAY FFBL-CMAY 0 48.28 0.00 0.00 0.00 48.92 0.64
FFBL-MAY FFBL-MAY 63 48.06 48.00 49.19 48.00 49.12 1.06
FFC-CJUL FFC-CJUL 0 145.44 0.00 0.00 0.00 146.59 1.15
FFC-CJUN FFC-CJUN 0 143.84 0.00 0.00 0.00 144.98 1.14
FFC-CMAY FFC-CMAY 0 142.56 0.00 0.00 0.00 143.69 1.13
FFC-MAY FFC-MAY 198 141.92 142.00 143.50 141.50 143.00 1.08
GATM-CJUL GATM-CJUL 0 53.21 0.00 0.00 0.00 52.41 -0.80
GATM-CJUN GATM-CJUN 0 52.63 0.00 0.00 0.00 51.83 -0.80
GATM-CMAY GATM-CMAY 0 52.16 0.00 0.00 0.00 51.37 -0.79
GATM-MAY GATM-MAY 98 52.50 51.00 51.73 50.50 51.57 -0.93
HUBC-CJUL HUBC-CJUL 0 96.98 0.00 0.00 0.00 100.20 3.22
HUBC-CJUN HUBC-CJUN 0 95.92 0.00 0.00 0.00 99.10 3.18
HUBC-CMAY HUBC-CMAY 0 95.06 0.00 0.00 0.00 98.22 3.16
HUBC-MAY HUBC-MAY 16 95.09 95.25 97.00 95.00 97.00 1.91
KAPCO-CJUL KAPCO-CJUL 0 90.66 0.00 0.00 0.00 91.49 0.83
KAPCO-CJUN KAPCO-CJUN 0 89.67 0.00 0.00 0.00 90.49 0.82
KAPCO-CMAY KAPCO-CMAY 0 88.87 0.00 0.00 0.00 89.68 0.81
KAPCO-MAY KAPCO-MAY 1 88.90 88.49 88.49 88.49 88.49 -0.41
KEL-CJUL KEL-CJUL 0 7.63 0.00 0.00 0.00 7.72 0.09
KEL-CJUN KEL-CJUN 0 7.54 0.00 0.00 0.00 7.63 0.09
KEL-CMAY KEL-CMAY 0 7.48 0.00 0.00 0.00 7.57 0.09
KEL-MAY KEL-MAY 536 7.49 7.59 7.65 7.49 7.58 0.09
LPCL-CJUL LPCL-CJUL 0 17.60 0.00 0.00 0.00 17.60 0.00
LPCL-CJUN LPCL-CJUN 0 17.41 0.00 0.00 0.00 17.40 -0.01
LPCL-CMAY LPCL-CMAY 0 17.25 0.00 0.00 0.00 17.25 0.00
LPCL-MAY LPCL-MAY 354 17.31 17.50 17.55 17.20 17.26 -0.05
LUCK-CJUL LUCK-CJUL 0 495.11 0.00 0.00 0.00 501.37 6.26
LUCK-CJUN LUCK-CJUN 0 489.66 0.00 0.00 0.00 495.87 6.21
LUCK-CMAY LUCK-CMAY 0 485.31 0.00 0.00 0.00 491.47 6.16
LUCK-MAY LUCK-MAY 240 485.98 485.00 493.50 482.00 490.79 4.81
MLCF-CJUL MLCF-CJUL 0 64.62 0.00 0.00 0.00 65.92 1.30
MLCF-CJUN MLCF-CJUN 0 63.91 0.00 0.00 0.00 65.20 1.29
MLCF-CMAY MLCF-CMAY 0 63.34 0.00 0.00 0.00 64.62 1.28
MLCF-MAY MLCF-MAY 2269 63.38 63.00 64.70 63.00 64.59 1.21
NBP-CJUL NBP-CJUL 0 60.34 0.00 0.00 0.00 58.69 -1.65
NBP-CJUN NBP-CJUN 0 59.67 0.00 0.00 0.00 58.04 -1.63
NBP-CMAY NBP-CMAY 0 59.14 0.00 0.00 0.00 57.53 -1.61
NBP-MAY NBP-MAY 809 59.22 59.01 59.24 57.40 57.60 -1.62
NCL-CJUL NCL-CJUL 0 39.38 0.00 0.00 0.00 39.45 0.07
NCL-CJUN NCL-CJUN 0 38.94 0.00 0.00 0.00 39.02 0.08
NCL-CMAY NCL-CMAY 0 38.60 0.00 0.00 0.00 38.67 0.07
NCL-MAY NCL-MAY 251 38.32 38.01 38.80 38.01 38.36 0.04
NCL-MAYB NCL-MAYB 57 37.25 37.25 37.30 37.00 37.00 -0.25
NML-CJUL NML-CJUL 0 114.33 0.00 0.00 0.00 115.51 1.18
NML-CJUN NML-CJUN 0 113.07 0.00 0.00 0.00 114.24 1.17
NML-CMAY NML-CMAY 0 112.07 0.00 0.00 0.00 113.23 1.16
NML-MAY NML-MAY 248 112.18 112.00 113.50 111.80 113.25 1.07
OGDC-CJUL OGDC-CJUL 0 187.21 0.00 0.00 0.00 188.15 0.94
OGDC-CJUN OGDC-CJUN 0 185.16 0.00 0.00 0.00 186.09 0.93
OGDC-CMAY OGDC-CMAY 0 183.51 0.00 0.00 0.00 184.43 0.92
OGDC-MAY OGDC-MAY 28 183.59 183.99 184.95 183.50 183.50 -0.09
PAEL-CJUL PAEL-CJUL 0 64.08 0.00 0.00 0.00 64.46 0.38
PAEL-CJUN PAEL-CJUN 0 63.38 0.00 0.00 0.00 63.75 0.37
PAEL-CMAY PAEL-CMAY 0 62.81 0.00 0.00 0.00 63.19 0.38
PAEL-MAY PAEL-MAY 9190 62.92 62.99 63.76 62.10 63.23 0.31
PIOC-CJUL PIOC-CJUL 0 82.05 0.00 0.00 0.00 82.63 0.58
PIOC-CJUN PIOC-CJUN 0 81.14 0.00 0.00 0.00 81.73 0.59
PIOC-CMAY PIOC-CMAY 0 80.42 0.00 0.00 0.00 81.00 0.58
PIOC-MAY PIOC-MAY 122 80.67 80.55 81.40 80.45 81.09 0.42
PKGP-CJUL PKGP-CJUL 0 31.40 0.00 0.00 0.00 31.53 0.13
PKGP-CJUN PKGP-CJUN 0 31.05 0.00 0.00 0.00 31.18 0.13
PKGP-CMAY PKGP-CMAY 0 30.78 0.00 0.00 0.00 30.91 0.13
PKGP-MAY PKGP-MAY 0 30.79 0.00 0.00 0.00 30.92 0.13
PPL-CJUL PPL-CJUL 0 183.26 0.00 0.00 0.00 185.34 2.08
PPL-CJUN PPL-CJUN 0 181.25 0.00 0.00 0.00 183.31 2.06
PPL-CMAY PPL-CMAY 0 179.63 0.00 0.00 0.00 181.68 2.05
PPL-MAY PPL-MAY 121 179.93 181.10 182.00 180.50 181.78 1.85
PSO-CJUL PSO-CJUL 0 387.06 0.00 0.00 0.00 391.91 4.85
PSO-CJUN PSO-CJUN 0 382.80 0.00 0.00 0.00 387.61 4.81
PSO-CMAY PSO-CMAY 0 379.40 0.00 0.00 0.00 384.17 4.77
PSO-MAY PSO-MAY 948 378.92 380.50 384.00 379.51 382.78 3.86
PTC-CJUL PTC-CJUL 0 21.38 0.00 0.00 0.00 21.39 0.01
PTC-CJUN PTC-CJUN 0 21.15 0.00 0.00 0.00 21.16 0.01
PTC-CMAY PTC-CMAY 0 20.96 0.00 0.00 0.00 20.97 0.01
PTC-MAY PTC-MAY 534 21.02 20.92 21.16 20.92 21.00 -0.02
SEARL-CJUL SEARL-CJUL 0 267.43 0.00 0.00 0.00 268.87 1.44
SEARL-CJUN SEARL-CJUN 0 264.49 0.00 0.00 0.00 265.92 1.43
SEARL-CMAY SEARL-CMAY 0 262.13 0.00 0.00 0.00 263.56 1.43
SEARL-MAY SEARL-MAY 346 263.08 262.00 265.75 260.05 263.92 0.84
SNGP-CJUL SNGP-CJUL 0 23.70 0.00 0.00 0.00 23.81 0.11
SNGP-CJUN SNGP-CJUN 0 23.44 0.00 0.00 0.00 23.55 0.11
SNGP-CMAY SNGP-CMAY 0 23.23 0.00 0.00 0.00 23.34 0.11
SNGP-MAY SNGP-MAY 2 23.40 23.10 23.10 23.10 23.10 -0.30
SSGC-CJUL SSGC-CJUL 0 37.03 0.00 0.00 0.00 37.80 0.77
SSGC-CJUN SSGC-CJUN 0 36.62 0.00 0.00 0.00 37.38 0.76
SSGC-CMAY SSGC-CMAY 0 36.30 0.00 0.00 0.00 37.05 0.75
SSGC-MAY SSGC-MAY 59 36.26 36.50 37.20 36.05 36.81 0.55
UBL-CJUL UBL-CJUL 0 181.37 0.00 0.00 0.00 182.84 1.47
UBL-CJUN UBL-CJUN 0 179.37 0.00 0.00 0.00 180.83 1.46
UBL-CMAY UBL-CMAY 0 177.78 0.00 0.00 0.00 179.23 1.45
UBL-MAY UBL-MAY 58 177.96 178.49 178.99 177.50 178.04 0.08

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 30-04-2015 appeared first on AsiaNet-Pakistan.