Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 04-12-2013

Karachi, December 04, 2013 (PPI-OT):

 Company Name                   Turnover    Prv.Rate  Open Rate  Highest    Lowest  Last Rate   Diff.
FUTURE CONTRACTS
AHCL-CDEC   AHCL-CDEC                  0       22.27      22.14     0.00      0.00      22.61    0.34
AHCL-CFEB   AHCL-CFEB                  0       22.82      22.68     0.00      0.00      23.16    0.34
AHCL-CJAN   AHCL-CJAN                  0       22.58      22.44     0.00      0.00      22.92    0.34
AHCL-DEC    AHCL-DEC                 101       22.28      22.20    22.89     22.20      22.86    0.58
AICL-CDEC   AICL-CDEC                  0      101.12     101.85     0.00      0.00     102.25    1.13
AICL-CFEB   AICL-CFEB                  0      103.58     104.31     0.00      0.00     104.74    1.16
AICL-CJAN   AICL-CJAN                  0      102.49     103.21     0.00      0.00     103.63    1.14
AICL-DEC    AICL-DEC                2647       37.85      37.90    38.90     37.80      38.26    0.41
AKBL-CDEC   AKBL-CDEC                  0       13.78      13.69     0.00      0.00      13.80    0.02
AKBL-CFEB   AKBL-CFEB                  0       14.12      14.02     0.00      0.00      14.13    0.01
AKBL-CJAN   AKBL-CJAN                  0       13.97      13.87     0.00      0.00      13.98    0.01
AKBL-DEC    AKBL-DEC                 167       13.69      13.85    13.99     13.75      13.80    0.11
ATRL-CDEC   ATRL-CDEC                  0      219.86     209.57     0.00      0.00     214.91   -4.95
ATRL-CFEB   ATRL-CFEB                  0      225.20     214.64     0.00      0.00     220.15   -5.05
ATRL-CJAN   ATRL-CJAN                  0      222.83     212.39     0.00      0.00     217.82   -5.01
ATRL-DEC    ATRL-DEC                1700      219.20     220.00   221.80    214.00     214.31   -4.89
BAFL-CDEC   BAFL-CDEC                  0       25.58      25.76     0.00      0.00      25.32   -0.26
BAFL-CFEB   BAFL-CFEB                  0       26.20      26.38     0.00      0.00      25.94   -0.26
BAFL-CJAN   BAFL-CJAN                  0       25.92      26.10     0.00      0.00      25.67   -0.25
BAFL-DEC    BAFL-DEC                 376       25.47      25.36    25.50     25.15      25.25   -0.22
BAHL-CDEC   BAHL-CDEC                  0       41.21      41.30     0.00      0.00      40.96   -0.25
BAHL-CFEB   BAHL-CFEB                  0       42.21      42.30     0.00      0.00      41.96   -0.25
BAHL-CJAN   BAHL-CJAN                  0       41.76      41.86     0.00      0.00      41.51   -0.25
BAHL-DEC    BAHL-DEC                   0       41.22      41.32     0.00      0.00      40.98   -0.24
BOP-CDEC    BOP-CDEC                   0       10.45      10.55     0.00      0.00      10.35   -0.10
BOP-CFEB    BOP-CFEB                   0       10.70      10.80     0.00      0.00      10.60   -0.10
BOP-CJAN    BOP-CJAN                   0       10.59      10.69     0.00      0.00      10.49   -0.10
BOP-DEC     BOP-DEC                 1998       10.43      10.37    10.48     10.25      10.27   -0.16
DAWH-CDEC   DAWH-CDEC                  0       57.62      57.51     0.00      0.00      55.34   -2.28
DAWH-CFEB   DAWH-CFEB                  0       59.01      58.90     0.00      0.00      56.69   -2.32
DAWH-CJAN   DAWH-CJAN                  0       58.39      58.29     0.00      0.00      56.09   -2.30
DAWH-DEC    DAWH-DEC                 564       57.52      57.60    57.60     54.82      55.10   -2.42
DGKC-CDEC   DGKC-CDEC                  0       77.44      78.19     0.00      0.00      77.37   -0.07
DGKC-CFEB   DGKC-CFEB                  0       79.32      80.08     0.00      0.00      79.25   -0.07
DGKC-CJAN   DGKC-CJAN                  0       78.48      79.24     0.00      0.00      78.41   -0.07
DGKC-DEC    DGKC-DEC                2336       77.28      77.30    77.75     76.45      77.15   -0.13
EFOODS-CDEC EFOODS-CDEC                0       94.45      92.19     0.00      0.00      92.65   -1.80
EFOODS-CFEB EFOODS-CFEB                0       96.74      94.42     0.00      0.00      94.91   -1.83
EFOODS-CJAN EFOODS-CJAN                0       95.72      93.43     0.00      0.00      93.90   -1.82
EFOODS-DEC  EFOODS-DEC              2842       93.87      94.10    94.30     91.41      91.85   -2.02
ENGRO-CDEC  ENGRO-CDEC                 0      157.75     151.32     0.00      0.00     156.01   -1.74
ENGRO-CFEB  ENGRO-CFEB                 0      161.58     154.98     0.00      0.00     159.81   -1.77
ENGRO-CJAN  ENGRO-CJAN                 0      159.88     153.35     0.00      0.00     158.12   -1.76
ENGRO-DEC   ENGRO-DEC              13469      157.22     158.50   161.20    154.20     155.16   -2.06
FATIMA-CDEC FATIMA-CDEC                0       29.30      29.02     0.00      0.00      28.84   -0.46
FATIMA-CFEB FATIMA-CFEB                0       30.01      29.72     0.00      0.00      29.54   -0.47
FATIMA-CJAN FATIMA-CJAN                0       29.70      29.41     0.00      0.00      29.23   -0.47
FATIMA-DEC  FATIMA-DEC                268      29.15      29.30    29.30     28.70      29.00   -0.15
FCCL-CDEC   FCCL-CDEC                  0       13.72      13.70     0.00      0.00      13.55   -0.17
FCCL-CFEB   FCCL-CFEB                  0       14.06      14.03     0.00      0.00      13.88   -0.18
FCCL-CJAN   FCCL-CJAN                  0       13.91      13.88     0.00      0.00      13.73   -0.18
FCCL-DEC    FCCL-DEC                2535       13.68      13.79    13.67     13.48      13.50   -0.18
FFBL-CDEC   FFBL-CDEC                  0       41.96      41.26     0.00      0.00      42.11    0.15
FFBL-CFEB   FFBL-CFEB                  0       42.98      42.26     0.00      0.00      43.14    0.16
FFBL-CJAN   FFBL-CJAN                  0       42.53      41.82     0.00      0.00      42.68    0.15
FFBL-DEC    FFBL-DEC                 180       40.61      40.25    41.24     40.25      41.10    0.49
FFC-CDEC    FFC-CDEC                   0      111.10     109.99     0.00      0.00     111.47    0.37
FFC-CFEB    FFC-CFEB                   0      113.80     112.65     0.00      0.00     114.19    0.39
FFC-CJAN    FFC-CJAN                   0      112.60     111.47     0.00      0.00     112.98    0.38
FFC-DEC     FFC-DEC                  435      110.88     111.10   112.60    111.00     111.10    0.22
HUBC-CDEC   HUBC-CDEC                  0       62.17      61.62     0.00      0.00      61.64   -0.53
HUBC-CFEB   HUBC-CFEB                  0       63.68      63.12     0.00      0.00      63.14   -0.54
HUBC-CJAN   HUBC-CJAN                  0       63.01      62.45     0.00      0.00      62.48   -0.53
HUBC-DEC    HUBC-DEC                  22       62.05      61.55    62.60     61.30      61.82   -0.23
LOTCHEM-CDECLOTCDEC-CDEC               0        6.93       6.69     0.00      0.00       7.07    0.14
LOTCHEM-CFEBLOTCHEM-CFEB               0        7.10       6.85     0.00      0.00       7.24    0.14
LOTCHEM-CJANLOTCHEM-CJAN               0        7.02       6.78     0.00      0.00       7.16    0.14
LOTCHEM-DEC LOTCHEM-DEC              688        7.00       7.05     7.30      7.01       7.02    0.02
LUCK-CDEC   LUCK-CDEC                  0      277.31     284.80     0.00      0.00     278.54    1.23
LUCK-CFEB   LUCK-CFEB                  0      284.05     291.69     0.00      0.00     285.33    1.28
LUCK-CJAN   LUCK-CJAN                  0      281.06     288.63     0.00      0.00     282.31    1.25
LUCK-DEC    LUCK-DEC                 179      275.25     276.00   278.99    275.00     275.62    0.37
MCB-CDEC    MCB-CDEC                   0      295.03     294.02     0.00      0.00     291.18   -3.85
MCB-CFEB    MCB-CFEB                   0      302.20     301.13     0.00      0.00     298.27   -3.93
MCB-CJAN    MCB-CJAN                   0      299.02     297.97     0.00      0.00     295.12   -3.90
MCB-DEC     MCB-DEC                  219      289.87     289.00   290.00    283.00     286.16   -3.71
NBP-CDEC    NBP-CDEC                   0       55.90      56.03     0.00      0.00      54.96   -0.94
NBP-CFEB    NBP-CFEB                   0       57.26      57.38     0.00      0.00      56.30   -0.96
NBP-CJAN    NBP-CJAN                   0       56.65      56.78     0.00      0.00      55.70   -0.95
NBP-DEC     NBP-DEC                 2005       55.64      55.90    55.90     54.60      54.70   -0.94
NCL-CDEC    NCL-CDEC                   0       57.70      57.32     0.00      0.00      55.54   -2.16
NCL-CFEB    NCL-CFEB                   0       59.10      58.71     0.00      0.00      56.89   -2.21
NCL-CJAN    NCL-CJAN                   0       58.47      58.09     0.00      0.00      56.29   -2.18
NCL-DEC     NCL-DEC                 2210       57.45      57.20    57.40     55.07      55.42   -2.03
NCPL-CDEC   NCPL-CDEC                  0       36.08      35.83     0.00      0.00      35.86   -0.22
NCPL-CFEB   NCPL-CFEB                  0       36.95      36.69     0.00      0.00      36.74   -0.21
NCPL-CJAN   NCPL-CJAN                  0       36.56      36.31     0.00      0.00      36.35   -0.21
NCPL-DEC    NCPL-DEC                   0       34.59      35.00     0.00      0.00      34.38   -0.21
NML-CDEC    NML-CDEC                   0      116.03     115.16     0.00      0.00     114.53   -1.50
NML-CFEB    NML-CFEB                   0      118.85     117.94     0.00      0.00     117.32   -1.53
NML-CJAN    NML-CJAN                   0      117.59     116.71     0.00      0.00     116.08   -1.51
NML-DEC     NML-DEC                 4057      115.73     115.70   115.70    112.36     114.09   -1.64
NPL-CDEC    NPL-CDEC                   0       29.79      29.73     0.00      0.00      29.86    0.07
NPL-CFEB    NPL-CFEB                   0       30.51      30.45     0.00      0.00      30.58    0.07
NPL-CJAN    NPL-CJAN                   0       30.19      30.13     0.00      0.00      30.26    0.07
NPL-DEC     NPL-DEC                    0       28.80      28.74     0.00      0.00      28.87    0.07
OGDC-CDEC   OGDC-CDEC                  0      273.49     269.75     0.00      0.00     274.20    0.71
OGDC-CFEB   OGDC-CFEB                  0      280.13     276.27     0.00      0.00     280.88    0.75
OGDC-CJAN   OGDC-CJAN                  0      277.18     273.38     0.00      0.00     277.91    0.73
OGDC-DEC    OGDC-DEC                 158      268.67     269.00   271.95    269.00     269.52    0.85
PIOC-CDEC   PIOC-CDEC                  0       28.54      28.97     0.00      0.00      28.58    0.04
PIOC-CFEB   PIOC-CFEB                  0       29.23      29.67     0.00      0.00      29.27    0.04
PIOC-CJAN   PIOC-CJAN                  0       28.92      29.36     0.00      0.00      28.96    0.04
PIOC-DEC    PIOC-DEC                 147       28.42      28.31    28.75     28.01      28.48    0.06
PPL-CDEC    PPL-CDEC                   0      215.65     213.46     0.00      0.00     213.46   -2.19
PPL-CFEB    PPL-CFEB                   0      220.89     218.62     0.00      0.00     218.66   -2.23
PPL-CJAN    PPL-CJAN                   0      218.56     216.33     0.00      0.00     216.35   -2.21
PPL-DEC     PPL-DEC                 3583      214.69     214.00   218.24    212.10     212.80   -1.89
PSO-CDEC    PSO-CDEC                   0      326.92     323.78     0.00      0.00     323.27   -3.65
PSO-CFEB    PSO-CFEB                   0      334.86     331.61     0.00      0.00     331.14   -3.72
PSO-CJAN    PSO-CJAN                   0      331.33     328.13     0.00      0.00     327.64   -3.69
PSO-DEC     PSO-DEC                 2360      325.60     326.50   326.50    321.12     322.24   -3.36
PTC-CDEC    PTC-CDEC                   0       30.15      30.03     0.00      0.00      30.86    0.71
PTC-CFEB    PTC-CFEB                   0       30.88      30.76     0.00      0.00      31.61    0.73
PTC-CJAN    PTC-CJAN                   0       30.56      30.43     0.00      0.00      31.27    0.71
PTC-DEC     PTC-DEC                 8409       30.03      29.80    31.00     29.80      30.72    0.69
SNGP-CDEC   SNGP-CDEC                  0       22.35      21.73     0.00      0.00      22.33   -0.02
SNGP-CFEB   SNGP-CFEB                  0       22.89      22.25     0.00      0.00      22.87   -0.02
SNGP-CJAN   SNGP-CJAN                  0       22.65      22.02     0.00      0.00      22.63   -0.02
SNGP-DEC    SNGP-DEC                 386       22.29      22.45    22.70     22.15      22.18   -0.11
SSGC-CDEC   SSGC-CDEC                  0       24.77      24.36     0.00      0.00      25.26    0.49
SSGC-CFEB   SSGC-CFEB                  0       25.37      24.95     0.00      0.00      25.88    0.51
SSGC-CJAN   SSGC-CJAN                  0       25.10      24.69     0.00      0.00      25.61    0.51
SSGC-DEC    SSGC-DEC                 338       24.75      24.80    25.50     24.80      25.14    0.39
UBL-CDEC    UBL-CDEC                   0      135.81     135.32     0.00      0.00     131.94   -3.87
UBL-CFEB    UBL-CFEB                   0      139.11     138.59     0.00      0.00     135.16   -3.95
UBL-CJAN    UBL-CJAN                   0      137.64     137.14     0.00      0.00     133.73   -3.91
UBL-DEC     UBL-DEC                  138      134.9      135.05   135.50    131.00     131.61   -3.35

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 04-12-2013 appeared first on AsiaNet-Pakistan.

Leave a Reply