Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 02-09-2014

Karachi, September 02, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-CNOV AHCL-CNOV 0 26.50 0.00 0.00 0.00 26.87 0.37
AHCL-COCT AHCL-COCT 0 26.22 0.00 0.00 0.00 26.59 0.37
AHCL-CSEP AHCL-CSEP 0 25.87 0.00 0.00 0.00 26.23 0.36
AHCL-SEP AHCL-SEP 133 26.41 26.02 26.06 26.00 26.00 -0.41
AICL-CNOV AICL-CNOV 0 47.89 0.00 0.00 0.00 49.10 1.21
AICL-COCT AICL-COCT 0 47.38 0.00 0.00 0.00 48.58 1.20
AICL-CSEP AICL-CSEP 0 46.75 0.00 0.00 0.00 47.93 1.18
AICL-SEP AICL-SEP 1638 46.52 47.19 47.90 46.82 47.78 1.26
AKBL-CNOV AKBL-CNOV 0 20.40 0.00 0.00 0.00 20.87 0.47
AKBL-COCT AKBL-COCT 0 20.19 0.00 0.00 0.00 20.65 0.46
AKBL-CSEP AKBL-CSEP 0 19.92 0.00 0.00 0.00 20.38 0.46
AKBL-SEP AKBL-SEP 38 19.77 19.90 20.44 19.90 20.38 0.61
ATRL-CNOV ATRL-CNOV 0 189.21 0.00 0.00 0.00 194.89 5.68
ATRL-COCT ATRL-COCT 0 187.21 0.00 0.00 0.00 192.83 5.62
ATRL-CSEP ATRL-CSEP 0 184.71 0.00 0.00 0.00 190.25 5.54
ATRL-SEP ATRL-SEP 439 184.16 185.98 190.50 185.98 189.80 5.64
BAFL-CNOV BAFL-CNOV 0 28.79 0.00 0.00 0.00 29.70 0.91
BAFL-COCT BAFL-COCT 0 28.48 0.00 0.00 0.00 29.38 0.90
BAFL-CSEP BAFL-CSEP 0 28.10 0.00 0.00 0.00 28.99 0.89
BAFL-SEP BAFL-SEP 30 27.59 28.79 28.79 28.79 28.79 1.20
BAHL-CNOV BAHL-CNOV 0 46.46 0.00 0.00 0.00 47.40 0.94
BAHL-COCT BAHL-COCT 0 45.97 0.00 0.00 0.00 46.89 0.92
BAHL-CSEP BAHL-CSEP 0 45.36 0.00 0.00 0.00 46.27 0.91
BAHL-SEP BAHL-SEP 0 45.37 0.00 0.00 0.00 46.29 0.92
BOP-CNOV BOP-CNOV 0 8.27 0.00 0.00 0.00 8.58 0.31
BOP-COCT BOP-COCT 0 8.18 0.00 0.00 0.00 8.48 0.30
BOP-CSEP BOP-CSEP 0 8.07 0.00 0.00 0.00 8.37 0.30
BOP-SEP BOP-SEP 2759 8.05 8.18 8.39 8.15 8.37 0.32
CHCC-CNOV CHCC-CNOV 0 78.21 0.00 0.00 0.00 80.42 2.21
CHCC-COCT CHCC-COCT 0 77.39 0.00 0.00 0.00 79.57 2.18
CHCC-CSEP CHCC-CSEP 0 76.36 0.00 0.00 0.00 78.51 2.15
CHCC-SEP CHCC-SEP 499 53.93 54.80 55.90 54.25 55.63 1.70
DAWH-CNOV DAWH-CNOV 0 62.26 0.00 0.00 0.00 65.26 3.00
DAWH-COCT DAWH-COCT 0 61.60 0.00 0.00 0.00 64.57 2.97
DAWH-CSEP DAWH-CSEP 0 60.78 0.00 0.00 0.00 63.71 2.93
DAWH-SEP DAWH-SEP 29 61.14 61.51 63.59 61.51 63.54 2.40
DGKC-CNOV DGKC-CNOV 0 75.97 0.00 0.00 0.00 79.10 3.13
DGKC-COCT DGKC-COCT 0 75.17 0.00 0.00 0.00 78.26 3.09
DGKC-CSEP DGKC-CSEP 0 74.16 0.00 0.00 0.00 77.22 3.06
DGKC-SEP DGKC-SEP 3939 74.14 74.49 77.50 74.00 77.06 2.92
EFOODS-CNOV EFOODS-CNOV 0 99.94 0.00 0.00 0.00 104.90 4.96
EFOODS-COCT EFOODS-COCT 0 98.89 0.00 0.00 0.00 103.79 4.90
EFOODS-CSEP EFOODS-CSEP 0 97.57 0.00 0.00 0.00 102.40 4.83
EFOODS-SEP EFOODS-SEP 1610 97.06 97.50 101.91 97.25 101.91 4.85
ENGRO-CNOV ENGRO-CNOV 0 169.28 0.00 0.00 0.00 177.59 8.31
ENGRO-COCT ENGRO-COCT 0 167.49 0.00 0.00 0.00 175.71 8.22
ENGRO-CSEP ENGRO-CSEP 0 165.26 0.00 0.00 0.00 173.36 8.10
ENGRO-SEP ENGRO-SEP 2850 163.03 165.00 171.18 165.00 170.93 7.90
EPCL-CNOV EPCL-CNOV 0 11.78 0.00 0.00 0.00 11.90 0.12
EPCL-SEP EPCL-SEP 0 11.50 0.00 0.00 0.00 11.62 0.12
FABL-CNOV FABL-CNOV 0 15.17 0.00 0.00 0.00 16.20 1.03
FABL-COCT FABL-COCT 0 15.01 0.00 0.00 0.00 16.03 1.02
FABL-CSEP FABL-CSEP 0 14.81 0.00 0.00 0.00 15.81 1.00
FABL-SEP FABL-SEP 109 14.86 15.10 15.86 15.10 15.86 1.00
FATIMA-CNOV FATIMA-CNOV 0 26.90 0.00 0.00 0.00 27.53 0.63
FATIMA-COCT FATIMA-COCT 0 26.62 0.00 0.00 0.00 27.23 0.61
FATIMA-CSEP FATIMA-CSEP 0 26.26 0.00 0.00 0.00 26.87 0.61
FATIMA-SEP FATIMA-SEP 4 26.27 26.50 27.39 26.50 26.95 0.68
FCCL-CNOV FCCL-CNOV 0 19.36 0.00 0.00 0.00 20.32 0.96
FCCL-COCT FCCL-COCT 0 19.16 0.00 0.00 0.00 20.10 0.94
FCCL-CSEP FCCL-CSEP 0 18.90 0.00 0.00 0.00 19.83 0.93
FCCL-SEP FCCL-SEP 2603 18.01 18.38 19.01 18.25 18.96 0.95
FFBL-CNOV FFBL-CNOV 0 41.40 0.00 0.00 0.00 41.99 0.59
FFBL-COCT FFBL-COCT 0 40.96 0.00 0.00 0.00 41.54 0.58
FFBL-CSEP FFBL-CSEP 0 40.42 0.00 0.00 0.00 40.99 0.57
FFBL-SEP FFBL-SEP 0 39.48 0.00 0.00 0.00 40.00 0.52
FFC-CNOV FFC-CNOV 0 118.05 0.00 0.00 0.00 120.12 2.07
FFC-COCT FFC-COCT 0 116.81 0.00 0.00 0.00 118.84 2.03
FFC-CSEP FFC-CSEP 0 115.25 0.00 0.00 0.00 117.25 2.00
FFC-SEP FFC-SEP 71 111.50 112.50 114.00 112.50 113.51 2.01
GATM-CNOV GATM-CNOV 0 61.32 0.00 0.00 0.00 61.56 0.24
GATM-SEP GATM-SEP 0 59.88 0.00 0.00 0.00 60.11 0.23
HUBC-CNOV HUBC-CNOV 0 65.62 0.00 0.00 0.00 68.20 2.58
HUBC-COCT HUBC-COCT 0 64.93 0.00 0.00 0.00 67.48 2.55
HUBC-CSEP HUBC-CSEP 0 64.06 0.00 0.00 0.00 66.57 2.51
HUBC-SEP HUBC-SEP 0 60.00 0.00 0.00 0.00 62.60 2.60
KEL-CNOV KEL-CNOV 0 8.55 0.00 0.00 0.00 8.52 -0.03
KEL-SEP KEL-SEP 3275 8.32 8.40 8.57 8.21 8.27 -0.05
LPCL-CNOV LPCL-CNOV 0 16.09 0.00 0.00 0.00 16.27 0.18
LPCL-SEP LPCL-SEP 2023 15.65 15.66 15.90 15.66 15.85 0.20
LUCK-CNOV LUCK-CNOV 0 362.27 0.00 0.00 0.00 378.50 16.23
LUCK-COCT LUCK-COCT 0 358.44 0.00 0.00 0.00 374.49 16.05
LUCK-CSEP LUCK-CSEP 0 353.66 0.00 0.00 0.00 369.49 15.83
LUCK-SEP LUCK-SEP 2184 351.92 357.99 369.50 355.11 367.28 15.36
MCB-CNOV MCB-CNOV 0 286.38 0.00 0.00 0.00 295.49 9.11
MCB-COCT MCB-COCT 0 283.36 0.00 0.00 0.00 292.36 9.00
MCB-CSEP MCB-CSEP 0 279.58 0.00 0.00 0.00 288.45 8.87
MCB-SEP MCB-SEP 74 276.45 279.99 285.00 279.00 284.96 8.51
MLCF-CNOV MLCF-CNOV 0 27.55 0.00 0.00 0.00 28.92 1.37
MLCF-COCT MLCF-COCT 0 27.26 0.00 0.00 0.00 28.62 1.36
MLCF-CSEP MLCF-CSEP 0 26.90 0.00 0.00 0.00 28.23 1.33
MLCF-SEP MLCF-SEP 6286 26.71 27.20 28.04 27.01 28.04 1.33
NBP-CNOV NBP-CNOV 0 59.85 0.00 0.00 0.00 60.66 0.81
NBP-COCT NBP-COCT 0 59.22 0.00 0.00 0.00 60.02 0.80
NBP-CSEP NBP-CSEP 0 58.43 0.00 0.00 0.00 59.21 0.78
NBP-SEP NBP-SEP 1855 58.24 58.61 59.45 58.00 59.07 0.83
NCL-CNOV NCL-CNOV 0 40.80 0.00 0.00 0.00 42.65 1.85
NCL-COCT NCL-COCT 0 40.37 0.00 0.00 0.00 42.20 1.83
NCL-CSEP NCL-CSEP 0 39.83 0.00 0.00 0.00 41.63 1.80
NCL-SEP NCL-SEP 448 39.77 40.00 41.58 40.00 41.42 1.65
NCPL-CSEP NCPL-CSEP 0 40.41 0.00 0.00 0.00 40.88 0.47
NML-CNOV NML-CNOV 0 106.58 0.00 0.00 0.00 110.94 4.36
NML-COCT NML-COCT 0 105.45 0.00 0.00 0.00 109.77 4.32
NML-CSEP NML-CSEP 0 104.04 0.00 0.00 0.00 108.30 4.26
NML-SEP NML-SEP 860 103.85 105.80 108.50 105.25 107.98 4.13
NPL-CNOV NPL-CNOV 0 38.75 0.00 0.00 0.00 39.70 0.95
NPL-CSEP NPL-CSEP 0 37.83 0.00 0.00 0.00 38.76 0.93
NPL-SEP NPL-SEP 0 37.84 0.00 0.00 0.00 38.77 0.93
OGDC-CNOV OGDC-CNOV 0 267.67 0.00 0.00 0.00 274.28 6.61
OGDC-COCT OGDC-COCT 0 264.85 0.00 0.00 0.00 271.38 6.53
OGDC-CSEP OGDC-CSEP 0 261.31 0.00 0.00 0.00 267.75 6.44
OGDC-SEP OGDC-SEP 113 257.81 258.90 264.98 258.90 263.14 5.33
PAEL-CNOV PAEL-CNOV 0 30.35 0.00 0.00 0.00 31.62 1.27
PAEL-SEP PAEL-SEP 5611 29.62 29.95 30.90 29.95 30.81 1.19
PIOC-CNOV PIOC-CNOV 0 49.21 0.00 0.00 0.00 51.65 2.44
PIOC-COCT PIOC-COCT 0 48.69 0.00 0.00 0.00 51.10 2.41
PIOC-CSEP PIOC-CSEP 0 48.04 0.00 0.00 0.00 50.42 2.38
PIOC-SEP PIOC-SEP 1935 47.96 48.35 50.35 48.33 50.35 2.39
PKGP-CNOV PKGP-CNOV 0 17.95 0.00 0.00 0.00 8.36 0.41
PKGP-COCT PKGP-COCT 0 17.76 0.00 0.00 0.00 18.17 0.41
PKGP-CSEP PKGP-CSEP 0 17.53 0.00 0.00 0.00 17.92 0.39
PKGP-SEP PKGP-SEP 0 17.53 0.00 0.00 0.00 17.93 0.40
PPL-CNOV PPL-CNOV 0 228.70 0.00 0.00 0.00 233.08 4.38
PPL-COCT PPL-COCT 0 226.29 0.00 0.00 0.00 230.62 4.33
PPL-CSEP PPL-CSEP 0 223.27 0.00 0.00 0.00 227.53 4.26
PPL-SEP PPL-SEP 936 222.94 224.50 227.50 223.75 226.82 3.88
PSO-CNOV PSO-CNOV 0 379.29 0.00 0.00 0.00 395.62 16.33
PSO-COCT PSO-COCT 0 375.28 0.00 0.00 0.00 391.43 16.15
PSO-CSEP PSO-CSEP 0 370.28 0.00 0.00 0.00 386.20 15.92
PSO-SEP PSO-SEP 5099 369.68 374.00 386.49 373.50 385.26 15.58
PTC-CNOV PTC-CNOV 0 24.74 0.00 0.00 0.00 25.64 0.90
PTC-COCT PTC-COCT 0 24.48 0.00 0.00 0.00 25.37 0.89
PTC-CSEP PTC-CSEP 0 24.15 0.00 0.00 0.00 25.03 0.88
PTC-SEP PTC-SEP 3288 24.15 24.44 25.02 24.35 24.99 0.84
SNGP-CNOV SNGP-CNOV 0 19.73 0.00 0.00 0.00 20.73 1.00
SNGP-COCT SNGP-COCT 0 19.52 0.00 0.00 0.00 20.51 0.99
SNGP-CSEP SNGP-CSEP 0 19.26 0.00 0.00 0.00 20.24 0.98
SNGP-SEP SNGP-SEP 56 19.18 19.50 20.17 19.50 20.17 0.99
SSGC-CNOV SSGC-CNOV 0 27.39 0.00 0.00 0.00 28.75 1.36
SSGC-COCT SSGC-COCT 0 27.10 0.00 0.00 0.00 28.44 1.34
SSGC-CSEP SSGC-CSEP 0 26.74 0.00 0.00 0.00 28.06 1.32
SSGC-SEP SSGC-SEP 362 26.64 26.80 27.97 26.80 27.84 1.20
UBL-CNOV UBL-CNOV 0 183.45 0.00 0.00 0.00 182.52 -0.93
UBL-COCT UBL-COCT 0 181.51 0.00 0.00 0.00 180.59 -0.92
UBL-CSEP UBL-CSEP 0 179.09 0.00 0.00 0.00 178.17 -0.92
UBL-SEP UBL-SEP 502 176.11 176.49 178.75 176.20 177.61 1.50

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 02-09-2014 appeared first on Business News Pakistan.

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 02-09-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply