Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 31-08-2015

Karachi, August 31, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CNOV AHCL-CNOV 0 53.22 53.22 53.22 53.79 0.57
AHCL-SEP AHCL-SEP 0 53.67 0.00 0.00 0.00 52.82 -0.85
AICL-CNOV AICL-CNOV 0 58.07 58.07 58.07 58.25 0.18
AICL-COCT AICL-COCT 0 58.07 0.00 0.00 0.00 57.77 -0.30
AICL-CSEP AICL-CSEP 0 57.47 0.00 0.00 0.00 57.17 -0.30
AICL-SEP AICL-SEP 450 57.66 57.26 57.45 56.51 57.26 -0.40
AKBL-CNOV AKBL-CNOV 0 24.25 24.25 24.25 24.42 0.17
AKBL-COCT AKBL-COCT 0 24.25 0.00 0.00 0.00 24.22 -0.03
AKBL-CSEP AKBL-CSEP 0 24.00 0.00 0.00 0.00 23.97 -0.03
AKBL-SEP AKBL-SEP 222 23.95 23.78 23.85 23.50 23.85 -0.10
AKBL-SEPB AKBL-SEPB 0 22.95 0.00 22.95 22.95 22.97 0.02
ATRL-CNOV ATRL-CNOV 0 211.69 211.69 211.69 218.38 6.69
ATRL-SEP ATRL-SEP 116 209.99 211.30 213.97 210.50 211.32 1.33
BAFL-CNOV BAFL-CNOV 0 28.25 28.25 28.25 28.61 0.36
BAFL-COCT BAFL-COCT 0 28.25 0.00 0.00 0.00 28.37 0.12
BAFL-CSEP BAFL-CSEP 0 27.95 0.00 0.00 0.00 28.08 0.13
BAFL-SEP BAFL-SEP 9 27.96 27.99 28.00 27.99 28.00 0.04
BAHL-CSEP BAHL-CSEP 0 44.36 0.00 0.00 0.00 44.34 -0.02
BOP-CNOV BOP-CNOV 0 9.44 9.44 9.44 9.47 0.03
BOP-COCT BOP-COCT 0 9.44 0.00 0.00 0.00 9.39 -0.05
BOP-CSEP BOP-CSEP 0 9.35 0.00 0.00 0.00 9.29 -0.06
BOP-SEP BOP-SEP 1669 9.40 9.45 9.45 9.26 9.34 -0.06
CHCC-CNOV CHCC-CNOV 0 91.81 91.81 91.81 91.04 -0.77
CHCC-COCT CHCC-COCT 0 91.81 0.00 0.00 0.00 90.29 -1.52
CHCC-CSEP CHCC-CSEP 0 90.86 0.00 0.00 0.00 89.35 -1.51
CHCC-SEP CHCC-SEP 442 91.18 89.02 91.18 87.50 89.68 -1.50
DGKC-CNOV DGKC-CNOV 0 148.47 148.47 148.47 148.87 0.40
DGKC-COCT DGKC-COCT 0 148.47 0.00 0.00 0.00 147.64 -0.83
DGKC-CSEP DGKC-CSEP 0 146.94 0.00 0.00 0.00 146.11 -0.83
DGKC-SEP DGKC-SEP 3175 147.22 147.16 147.51 144.99 146.36 -0.86
EFERT-CNOV EFERT-CNOV 0 97.24 0.00 97.24 97.24 97.60 0.36
EFERT-COCT EFERT-COCT 0 97.24 0.00 0.00 0.00 96.80 -0.44
EFERT-CSEP EFERT-CSEP 0 96.23 0.00 0.00 0.00 95.79 -0.44
EFERT-SEP EFERT-SEP 283 95.17 95.30 95.30 94.50 94.84 -0.33
EFOODS-CNOV EFOODS-CNOV 0 163.24 163.24 163.24 167.57 4.33
EFOODS-COCT EFOODS-COCT 0 163.24 0.00 0.00 0.00 166.20 2.96
EFOODS-CSEP EFOODS-CSEP 0 161.56 0.00 0.00 0.00 164.48 2.92
EFOODS-SEP EFOODS-SEP 1902 162.08 161.80 165.80 159.60 164.57 2.49
ENGRO-CNOV ENGRO-CNOV 0 328.71 328.71 328.71 330.17 1.46
ENGRO-COCT ENGRO-COCT 0 328.71 0.00 0.00 0.00 327.46 -1.25
ENGRO-CSEP ENGRO-CSEP 0 325.32 0.00 0.00 0.00 324.07 -1.25
ENGRO-SEP ENGRO-SEP 2189 322.58 323.40 324.50 319.99 321.03 -1.55
EPQL-CNOV EPQL-CNOV 0 37.20 0.00 37.20 37.20 38.10 0.90
EPQL-SEP EPQL-SEP 51 37.90 37.50 39.75 37.50 37.78 -0.12
FABL-CNOV FABL-CNOV 0 16.56 16.56 16.56 16.70 0.14
FABL-COCT FABL-COCT 0 16.56 0.00 0.00 0.00 16.56 0.00
FABL-CSEP FABL-CSEP 0 16.39 0.00 0.00 0.00 16.39 0.00
FABL-SEP FABL-SEP 2 16.60 16.65 16.65 16.65 16.65 0.05
FATIMA-CNOV FATIMA-CNOV 0 49.37 49.37 49.37 49.98 0.61
FATIMA-COCT FATIMA-COCT 0 49.37 0.00 0.00 0.00 49.57 0.20
FATIMA-CSEP FATIMA-CSEP 0 48.86 0.00 0.00 0.00 49.06 0.20
FATIMA-SEP FATIMA-SEP 61 49.43 49.00 49.34 48.52 49.07 -0.36
FCCL-CNOV FCCL-CNOV 0 37.08 37.08 37.08 37.39 0.31
FCCL-COCT FCCL-COCT 0 37.08 0.00 0.00 0.00 37.08 0.00
FCCL-CSEP FCCL-CSEP 0 36.69 0.00 0.00 0.00 36.70 0.01
FCCL-SEP FCCL-SEP 3161 36.80 36.61 37.18 36.21 36.83 0.03
FFBL-CNOV FFBL-CNOV 0 64.15 64.15 64.15 67.88 3.73
FFBL-COCT FFBL-COCT 0 64.15 0.00 0.00 0.00 67.32 3.17
FFBL-CSEP FFBL-CSEP 0 63.49 0.00 0.00 0.00 66.63 3.14
FFBL-SEP FFBL-SEP 11187 62.89 63.50 66.03 62.50 66.00 3.11
FFC-CNOV FFC-CNOV 0 139.58 139.58 139.58 141.53 1.95
FFC-COCT FFC-COCT 0 139.58 0.00 0.00 0.00 140.37 0.79
FFC-CSEP FFC-CSEP 0 138.14 0.00 0.00 0.00 138.92 0.78
FFC-SEP FFC-SEP 80 137.35 139.86 139.87 136.01 137.84 0.49
GATM-CSEP GATM-CSEP 0 44.98 0.00 0.00 0.00 47.22 2.24
HBL-CNOV HBL-CNOV 0 212.29 212.29 212.29 228.82 16.53
HBL-SEP HBL-SEP 5 208.99 209.00 217.99 209.00 214.49 5.50
HUBC-CNOV HUBC-CNOV 0 103.90 103.90 103.90 104.84 0.94
HUBC-COCT HUBC-COCT 0 103.90 0.00 0.00 0.00 103.98 0.08
HUBC-CSEP HUBC-CSEP 0 102.83 0.00 0.00 0.00 102.90 0.07
HUBC-SEP HUBC-SEP 0 98.50 0.00 0.00 0.00 97.43 -1.07
HUMNL-CNOV HUMNL-CNOV 0 16.60 0.00 16.60 16.60 18.07 1.47
HUMNL-SEP HUMNL-SEP 5 16.74 17.55 17.74 17.55 17.74 1.00
KAPCO-CNOV KAPCO-CNOV 0 99.37 99.37 99.37 97.81 -1.56
KAPCO-COCT KAPCO-COCT 0 99.37 0.00 0.00 0.00 97.01 -2.36
KAPCO-CSEP KAPCO-CSEP 0 98.35 0.00 0.00 0.00 96.01 -2.34
KAPCO-SEP KAPCO-SEP 1 96.25 96.00 96.00 96.00 96.00 -0.25
KEL-CNOV KEL-CNOV 0 7.90 7.90 7.90 8.28 0.38
KEL-COCT KEL-COCT 0 7.90 0.00 0.00 0.00 8.21 0.31
KEL-CSEP KEL-CSEP 0 7.82 0.00 0.00 0.00 8.12 0.30
KEL-SEP KEL-SEP 5123 7.88 7.88 8.20 7.70 8.15 0.27
LUCK-CNOV LUCK-CNOV 0 537.95 537.95 537.95 542.90 4.95
LUCK-COCT LUCK-COCT 0 537.95 0.00 0.00 0.00 538.44 0.49
LUCK-CSEP LUCK-CSEP 0 532.41 0.00 0.00 0.00 532.87 0.46
LUCK-SEP LUCK-SEP 242 533.55 527.05 534.65 524.51 532.86 -0.69
MLCF-CNOV MLCF-CNOV 0 78.61 78.61 78.61 77.48 -1.13
MLCF-COCT MLCF-COCT 0 78.61 0.00 0.00 0.00 76.85 -1.76
MLCF-CSEP MLCF-CSEP 0 77.80 0.00 0.00 0.00 76.05 -1.75
MLCF-SEP MLCF-SEP 5352 77.80 77.55 77.95 76.01 76.36 -1.44
NBP-CNOV NBP-CNOV 0 54.78 54.78 54.78 54.40 -0.38
NBP-COCT NBP-COCT 0 54.78 0.00 0.00 0.00 53.95 -0.83
NBP-CSEP NBP-CSEP 0 54.22 0.00 0.00 0.00 53.39 -0.83
NBP-SEP NBP-SEP 216 54.55 53.90 54.15 53.20 53.56 -0.99
NCL-CNOV NCL-CNOV 0 39.49 39.49 39.49 40.15 0.66
NCL-COCT NCL-COCT 0 39.49 0.00 0.00 0.00 39.82 0.33
NCL-CSEP NCL-CSEP 0 39.08 0.00 0.00 0.00 39.41 0.33
NCL-SEP NCL-SEP 180 39.39 38.75 39.75 38.75 39.62 0.23
NML-CNOV NML-CNOV 0 111.94 111.94 111.94 113.26 1.32
NML-COCT NML-COCT 0 111.94 0.00 0.00 0.00 112.33 0.39
NML-CSEP NML-CSEP 0 110.79 0.00 0.00 0.00 111.16 0.37
NML-SEP NML-SEP 606 111.01 111.50 112.50 109.51 111.60 0.59
OGDC-CNOV OGDC-CNOV 0 139.56 139.56 139.56 147.63 8.07
OGDC-COCT OGDC-COCT 0 139.56 0.00 0.00 0.00 146.42 6.86
OGDC-CSEP OGDC-CSEP 0 138.12 0.00 0.00 0.00 144.91 6.79
OGDC-SEP OGDC-SEP 1173 138.13 142.00 145.03 140.50 144.59 6.46
PAEL-CNOV PAEL-CNOV 0 90.77 90.77 90.77 92.87 2.10
PAEL-COCT PAEL-COCT 0 92.46 0.00 0.00 0.00 92.11 -0.35
PAEL-CSEP PAEL-CSEP 0 91.51 0.00 0.00 0.00 91.16 -0.35
PAEL-SEP PAEL-SEP 38092 91.85 92.00 93.16 90.30 91.37 -0.48
PAKCEM-CNOV PAKCEM-CNOV 0 19.85 0.00 19.85 19.85 20.68 0.83
PAKCEM-COCT PAKCEM-COCT 0 20.22 0.00 0.00 0.00 20.51 0.29
PAKCEM-CSEP PAKCEM-CSEP 0 20.01 0.00 0.00 0.00 20.30 0.29
PAKCEM-SEP PAKCEM-SEP 964 20.11 19.70 20.70 19.70 20.39 0.28
PIOC-CNOV PIOC-CNOV 0 92.52 92.52 92.52 91.85 -0.67
PIOC-COCT PIOC-COCT 0 92.52 0.00 0.00 0.00 91.09 -1.43
PIOC-CSEP PIOC-CSEP 0 91.57 0.00 0.00 0.00 90.15 -1.42
PIOC-SEP PIOC-SEP 418 91.00 90.57 91.49 89.51 90.27 -0.73
PKGP-COCT PKGP-COCT 0 29.32 0.00 0.00 0.00 29.00 -0.32
PKGP-CSEP PKGP-CSEP 0 29.01 0.00 0.00 0.00 28.70 -0.31
PPL-CNOV PPL-CNOV 0 137.87 137.87 137.87 143.35 5.48
PPL-COCT PPL-COCT 0 137.87 0.00 0.00 0.00 142.17 4.30
PPL-CSEP PPL-CSEP 0 136.45 0.00 0.00 0.00 140.70 4.25
PPL-SEP PPL-SEP 3413 136.15 138.25 141.50 137.40 140.07 3.92
PPL-SEPB PPL-SEPB 118 132.15 138.00 138.75 137.00 137.18 5.03
PSO-CNOV PSO-CNOV 0 341.99 341.99 341.99 341.72 -0.27
PSO-COCT PSO-COCT 0 341.99 0.00 0.00 0.00 338.91 -3.08
PSO-CSEP PSO-CSEP 0 338.47 0.00 0.00 0.00 335.41 -3.06
PSO-SEP PSO-SEP 1038 339.83 342.50 343.88 333.00 337.31 -2.52
PTC-CNOV PTC-CNOV 0 19.57 19.57 19.57 19.63 0.06
PTC-COCT PTC-COCT 0 19.57 0.00 0.00 0.00 19.47 -0.10
PTC-CSEP PTC-CSEP 0 19.37 0.00 0.00 0.00 19.27 -0.10
PTC-SEP PTC-SEP 894 19.49 19.36 19.52 19.30 19.37 -0.12
SEARL-COCT SEARL-COCT 0 397.52 0.00 0.00 0.00 402.45 4.93
SEARL-CSEP SEARL-CSEP 0 393.42 0.00 0.00 0.00 398.28 4.86
SNGP-CNOV SNGP-CNOV 0 33.76 33.76 33.76 33.88 0.12
SNGP-COCT SNGP-COCT 0 33.76 0.00 0.00 0.00 33.61 -0.15
SNGP-CSEP SNGP-CSEP 0 33.41 0.00 0.00 0.00 33.26 -0.15
SNGP-SEP SNGP-SEP 859 33.58 33.35 33.72 32.61 33.28 -0.30
SSGC-CNOV SSGC-CNOV 0 44.61 44.61 44.61 43.71 -0.90
SSGC-COCT SSGC-COCT 0 44.61 0.00 0.00 0.00 43.35 -1.26
SSGC-CSEP SSGC-CSEP 0 44.15 0.00 0.00 0.00 42.90 -1.25
SSGC-SEP SSGC-SEP 1589 44.35 44.40 44.75 43.00 43.10 -1.25
UBL-CNOV UBL-CNOV 0 167.62 167.62 167.62 168.34 0.72
UBL-COCT UBL-COCT 0 167.62 0.00 0.00 0.00 166.96 -0.66
UBL-CSEP UBL-CSEP 0 165.89 0.00 0.00 0.00 165.23 -0.66
UBL-SEP UBL-SEP 15 166.04 165.25 165.25 164.50 165.07 -0.97

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

Unquote