Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 03-09-2014

Karachi, September 03, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-CNOV AHCL-CNOV 0 26.87 0.00 0.00 0.00 27.01 0.14
AHCL-COCT AHCL-COCT 0 26.59 0.00 0.00 0.00 26.72 0.13
AHCL-CSEP AHCL-CSEP 0 26.23 0.00 0.00 0.00 26.36 0.13
AHCL-SEP AHCL-SEP 5 26.00 26.01 26.45 26.01 26.45 0.45
AICL-CNOV AICL-CNOV 0 49.10 0.00 0.00 0.00 48.88 -0.22
AICL-COCT AICL-COCT 0 48.58 0.00 0.00 0.00 48.37 -0.21
AICL-CSEP AICL-CSEP 0 47.93 0.00 0.00 0.00 47.72 -0.21
AICL-SEP AICL-SEP 568 47.78 48.00 48.15 47.50 47.69 -0.09
AKBL-CNOV AKBL-CNOV 0 20.87 0.00 0.00 0.00 21.87 1.00
AKBL-COCT AKBL-COCT 0 20.65 0.00 0.00 0.00 21.64 0.99
AKBL-CSEP AKBL-CSEP 0 20.38 0.00 0.00 0.00 21.35 0.97
AKBL-SEP AKBL-SEP 625 20.38 20.85 21.39 20.85 21.39 1.01
ATRL-CNOV ATRL-CNOV 0 194.89 0.00 0.00 0.00 199.29 4.40
ATRL-COCT ATRL-COCT 0 192.83 0.00 0.00 0.00 197.19 4.36
ATRL-CSEP ATRL-CSEP 0 190.25 0.00 0.00 0.00 194.55 4.30
ATRL-SEP ATRL-SEP 345 189.80 191.00 194.30 190.10 193.86 4.06
BAFL-CNOV BAFL-CNOV 0 29.70 0.00 0.00 0.00 29.67 -0.03
BAFL-COCT BAFL-COCT 0 29.38 0.00 0.00 0.00 29.36 -0.02
BAFL-CSEP BAFL-CSEP 0 28.99 0.00 0.00 0.00 28.97 -0.02
BAFL-SEP BAFL-SEP 0 28.79 0.00 0.00 0.00 28.98 0.19
BAHL-CNOV BAHL-CNOV 0 47.40 0.00 0.00 0.00 47.86 0.46
BAHL-COCT BAHL-COCT 0 46.89 0.00 0.00 0.00 47.36 0.47
BAHL-CSEP BAHL-CSEP 0 46.27 0.00 0.00 0.00 46.72 0.45
BAHL-SEP BAHL-SEP 0 46.29 0.00 0.00 0.00 46.74 0.45
BOP-CNOV BOP-CNOV 0 8.58 0.00 0.00 0.00 8.56 -0.02
BOP-COCT BOP-COCT 0 8.48 0.00 0.00 0.00 8.47 -0.01
BOP-CSEP BOP-CSEP 0 8.37 0.00 0.00 0.00 8.36 -0.01
BOP-SEP BOP-SEP 2598 8.37 8.50 8.50 8.28 8.34 -0.03
CHCC-CNOV CHCC-CNOV 0 80.42 0.00 0.00 0.00 81.67 1.25
CHCC-COCT CHCC-COCT 0 79.57 0.00 0.00 0.00 80.81 1.24
CHCC-CSEP CHCC-CSEP 0 78.51 0.00 0.00 0.00 79.73 1.22
CHCC-SEP CHCC-SEP 1289 55.63 55.78 56.75 55.15 56.48 0.85
DAWH-CNOV DAWH-CNOV 0 65.26 0.00 0.00 0.00 66.29 1.03
DAWH-COCT DAWH-COCT 0 64.57 0.00 0.00 0.00 65.59 1.02
DAWH-CSEP DAWH-CSEP 0 63.71 0.00 0.00 0.00 64.71 1.00
DAWH-SEP DAWH-SEP 53 63.54 63.98 65.00 63.65 64.83 1.29
DGKC-CNOV DGKC-CNOV 0 79.10 0.00 0.00 0.00 82.16 3.06
DGKC-COCT DGKC-COCT 0 78.26 0.00 0.00 0.00 81.29 3.03
DGKC-CSEP DGKC-CSEP 0 77.22 0.00 0.00 0.00 80.20 2.98
DGKC-SEP DGKC-SEP 3758 77.06 77.60 80.40 77.25 79.91 2.85
EFOODS-CNOV EFOODS-CNOV 0 104.90 0.00 0.00 0.00 109.05 4.15
EFOODS-COCT EFOODS-COCT 0 103.79 0.00 0.00 0.00 107.90 4.11
EFOODS-CSEP EFOODS-CSEP 0 102.40 0.00 0.00 0.00 106.46 4.06
EFOODS-SEP EFOODS-SEP 1373 101.91 103.70 106.70 103.00 105.88 3.97
ENGRO-CNOV ENGRO-CNOV 0 177.59 0.00 0.00 0.00 180.00 2.41
ENGRO-COCT ENGRO-COCT 0 175.71 0.00 0.00 0.00 178.10 2.39
ENGRO-CSEP ENGRO-CSEP 0 173.36 0.00 0.00 0.00 175.72 2.36
ENGRO-SEP ENGRO-SEP 2006 170.93 172.74 174.20 171.00 172.84 1.91
EPCL-CNOV EPCL-CNOV 0 11.90 0.00 0.00 0.00 12.01 0.11
EPCL-SEP EPCL-SEP 0 11.62 0.00 0.00 0.00 11.73 0.11
FABL-CNOV FABL-CNOV 0 16.20 0.00 0.00 0.00 16.80 0.60
FABL-COCT FABL-COCT 0 16.03 0.00 0.00 0.00 16.62 0.59
FABL-CSEP FABL-CSEP 0 15.81 0.00 0.00 0.00 16.40 0.59
FABL-SEP FABL-SEP 387 15.86 15.90 16.45 15.80 16.40 0.54
FATIMA-CNOV FATIMA-CNOV 0 27.53 0.00 0.00 0.00 27.49 -0.04
FATIMA-COCT FATIMA-COCT 0 27.23 0.00 0.00 0.00 27.20 -0.03
FATIMA-CSEP FATIMA-CSEP 0 26.87 0.00 0.00 0.00 26.84 -0.03
FATIMA-SEP FATIMA-SEP 407 26.95 26.85 27.00 26.85 26.99 0.04
FCCL-CNOV FCCL-CNOV 0 20.32 0.00 0.00 0.00 20.55 0.23
FCCL-COCT FCCL-COCT 0 20.10 0.00 0.00 0.00 20.34 0.24
FCCL-CSEP FCCL-CSEP 0 19.83 0.00 0.00 0.00 20.07 0.24
FCCL-SEP FCCL-SEP 1441 18.96 19.28 19.49 19.11 19.31 0.35
FFBL-CNOV FFBL-CNOV 0 41.99 0.00 0.00 0.00 44.06 2.07
FFBL-COCT FFBL-COCT 0 41.54 0.00 0.00 0.00 43.59 2.05
FFBL-CSEP FFBL-CSEP 0 40.99 0.00 0.00 0.00 43.01 2.02
FFBL-SEP FFBL-SEP 24 40.00 39.10 42.00 39.10 42.00 2.00
FFC-CNOV FFC-CNOV 0 120.12 0.00 0.00 0.00 120.86 0.74
FFC-COCT FFC-COCT 0 118.84 0.00 0.00 0.00 119.58 0.74
FFC-CSEP FFC-CSEP 0 117.25 0.00 0.00 0.00 117.98 0.73
FFC-SEP FFC-SEP 110 113.51 114.00 115.00 113.65 114.53 1.02
GATM-CNOV GATM-CNOV 0 61.56 0.00 0.00 0.00 61.45 -0.11
GATM-SEP GATM-SEP 0 60.11 0.00 0.00 0.00 60.01 -0.10
HUBC-CNOV HUBC-CNOV 0 68.20 0.00 0.00 0.00 67.94 -0.26
HUBC-COCT HUBC-COCT 0 67.48 0.00 0.00 0.00 67.22 -0.26
HUBC-CSEP HUBC-CSEP 0 66.57 0.00 0.00 0.00 66.33 -0.24
HUBC-SEP HUBC-SEP 0 62.60 0.00 0.00 0.00 62.35 -0.25
KEL-CNOV KEL-CNOV 0 8.52 0.00 0.00 0.00 8.43 -0.09
KEL-SEP KEL-SEP 1711 8.27 8.40 8.45 8.15 8.19 -0.08
LPCL-CNOV LPCL-CNOV 0 16.27 0.00 0.00 0.00 16.16 -0.11
LPCL-SEP LPCL-SEP 48 15.85 15.60 15.94 15.60 15.80 -0.05
LUCK-CNOV LUCK-CNOV 0 378.50 0.00 0.00 0.00 396.80 18.30
LUCK-COCT LUCK-COCT 0 374.49 0.00 0.00 0.00 392.60 18.11
LUCK-CSEP LUCK-CSEP 0 369.49 0.00 0.00 0.00 387.36 17.87
LUCK-SEP LUCK-SEP 2909 367.28 373.99 385.64 373.01 384.03 16.75
MCB-CNOV MCB-CNOV 0 295.49 0.00 0.00 0.00 293.82 -1.67
MCB-COCT MCB-COCT 0 292.36 0.00 0.00 0.00 290.71 -1.65
MCB-CSEP MCB-CSEP 0 288.45 0.00 0.00 0.00 286.83 -1.62
MCB-SEP MCB-SEP 67 284.96 286.00 286.98 283.00 285.00 0.04
MLCF-CNOV MLCF-CNOV 0 28.92 0.00 0.00 0.00 30.07 1.15
MLCF-COCT MLCF-COCT 0 28.62 0.00 0.00 0.00 29.75 1.13
MLCF-CSEP MLCF-CSEP 0 28.23 0.00 0.00 0.00 29.35 1.12
MLCF-SEP MLCF-SEP 7625 28.04 28.55 29.40 28.41 29.18 1.14
NBP-CNOV NBP-CNOV 0 60.66 0.00 0.00 0.00 60.97 0.31
NBP-COCT NBP-COCT 0 60.02 0.00 0.00 0.00 60.33 0.31
NBP-CSEP NBP-CSEP 0 59.21 0.00 0.00 0.00 59.52 0.31
NBP-SEP NBP-SEP 822 59.07 59.88 59.90 59.07 59.39 0.32
NCL-CNOV NCL-CNOV 0 42.65 0.00 0.00 0.00 44.38 1.73
NCL-COCT NCL-COCT 0 42.20 0.00 0.00 0.00 43.91 1.71
NCL-CSEP NCL-CSEP 0 41.63 0.00 0.00 0.00 43.32 1.69
NCL-SEP NCL-SEP 982 41.42 41.80 43.44 41.60 43.26 1.84
NCPL-CSEP NCPL-CSEP 0 40.88 0.00 0.00 0.00 41.92 1.04
NML-CNOV NML-CNOV 0 110.94 0.00 0.00 0.00 115.55 4.61
NML-COCT NML-COCT 0 109.77 0.00 0.00 0.00 114.33 4.56
NML-CSEP NML-CSEP 0 108.30 0.00 0.00 0.00 112.81 4.51
NML-SEP NML-SEP 1176 107.98 108.00 113.00 108.00 112.42 4.44
NPL-CNOV NPL-CNOV 0 39.70 0.00 0.00 0.00 39.85 0.15
NPL-CSEP NPL-CSEP 0 38.76 0.00 0.00 0.00 38.90 0.14
NPL-SEP NPL-SEP 0 38.77 0.00 0.00 0.00 38.92 0.15
OGDC-CNOV OGDC-CNOV 0 274.28 0.00 0.00 0.00 279.52 5.24
OGDC-COCT OGDC-COCT 0 271.38 0.00 0.00 0.00 276.56 5.18
OGDC-CSEP OGDC-CSEP 0 267.75 0.00 0.00 0.00 272.87 5.12
OGDC-SEP OGDC-SEP 132 263.14 266.90 269.70 264.00 268.68 5.54
PAEL-CNOV PAEL-CNOV 0 31.62 0.00 0.00 0.00 33.18 1.56
PAEL-SEP PAEL-SEP 8267 30.81 31.08 32.35 30.96 32.32 1.51
PIOC-CNOV PIOC-CNOV 0 51.65 0.00 0.00 0.00 54.08 2.43
PIOC-COCT PIOC-COCT 0 51.10 0.00 0.00 0.00 53.50 2.40
PIOC-CSEP PIOC-CSEP 0 50.42 0.00 0.00 0.00 52.79 2.37
PIOC-SEP PIOC-SEP 1687 50.35 51.10 52.86 51.00 52.52 2.17
PKGP-CNOV PKGP-CNOV 0 18.36 0.00 0.00 0.00 18.37 0.01
PKGP-COCT PKGP-COCT 0 18.17 0.00 0.00 0.00 18.18 0.01
PKGP-CSEP PKGP-CSEP 0 17.92 0.00 0.00 0.00 17.94 0.02
PKGP-SEP PKGP-SEP 40 17.93 0.00 17.93 17.93 17.93 0.00
PPL-CNOV PPL-CNOV 0 233.08 0.00 0.00 0.00 233.61 0.53
PPL-COCT PPL-COCT 0 230.62 0.00 0.00 0.00 231.14 0.52
PPL-CSEP PPL-CSEP 0 227.53 0.00 0.00 0.00 228.06 0.53
PPL-SEP PPL-SEP 958 226.82 227.00 229.30 227.00 227.31 0.49
PSO-CNOV PSO-CNOV 0 395.62 0.00 0.00 0.00 390.50 -5.12
PSO-COCT PSO-COCT 0 391.43 0.00 0.00 0.00 386.37 -5.06
PSO-CSEP PSO-CSEP 0 386.20 0.00 0.00 0.00 381.22 -4.98
PSO-SEP PSO-SEP 5125 385.26 387.50 388.98 378.10 380.60 -4.66
PTC-CNOV PTC-CNOV 0 25.64 0.00 0.00 0.00 26.01 0.37
PTC-COCT PTC-COCT 0 25.37 0.00 0.00 0.00 25.74 0.37
PTC-CSEP PTC-CSEP 0 25.03 0.00 0.00 0.00 25.40 0.37
PTC-SEP PTC-SEP 553 24.99 25.10 25.45 24.90 25.22 0.23
SNGP-CNOV SNGP-CNOV 0 20.73 0.00 0.00 0.00 21.22 0.49
SNGP-COCT SNGP-COCT 0 20.51 0.00 0.00 0.00 20.99 0.48
SNGP-CSEP SNGP-CSEP 0 20.24 0.00 0.00 0.00 20.71 0.47
SNGP-SEP SNGP-SEP 14 20.17 20.30 20.30 20.20 20.23 0.06
SSGC-CNOV SSGC-CNOV 0 28.75 0.00 0.00 0.00 30.04 1.29
SSGC-COCT SSGC-COCT 0 28.44 0.00 0.00 0.00 29.72 1.28
SSGC-CSEP SSGC-CSEP 0 28.06 0.00 0.00 0.00 29.32 1.26
SSGC-SEP SSGC-SEP 734 27.84 29.00 29.23 28.25 29.18 1.34
UBL-CNOV UBL-CNOV 0 182.52 0.00 0.00 0.00 183.72 1.20
UBL-COCT UBL-COCT 0 180.59 0.00 0.00 0.00 181.78 1.19
UBL-CSEP UBL-CSEP 0 178.17 0.00 0.00 0.00 179.35 1.18
UBL-SEP UBL-SEP 696 177.61 179.49 180.50 178.22 179.29 1.68

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 03-09-2014 appeared first on Business News Pakistan.

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 03-09-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply