Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 06-11-2013

Karachi, November 06, 2013 (PPI-OT):

 Company Name                     Turnover Prv.Rate Open Rate Highest    Lowest  Last Rate  Diff.
FUTURE CONTRACTS
AHCL-CDEC     AHCL-CDEC              0      20.71    20.58     0.00       0.00    21.24     0.53
AHCL-CJAN     AHCL-CJAN              0      20.96    20.84     0.00       0.00    21.50     0.54
AHCL-CNOV     AHCL-CNOV              0      20.50    20.38     0.00       0.00    21.03     0.53
AHCL-NOV      AHCL-NOV               2      20.51    20.80    20.80      20.80    20.80     0.29
AICL-CDEC     AICL-CDEC              0      74.40    73.38     0.00       0.00    76.41     2.01
AICL-CJAN     AICL-CJAN              0      75.32    74.30     0.00       0.00    77.35     2.03
AICL-CNOV     AICL-CNOV              0      73.67    72.66     0.00       0.00    75.65     1.98
AICL-NOV      AICL-NOV              84      73.27    74.30    75.97      74.30    75.10     1.83
AKBL-CDEC     AKBL-CDEC              0      11.06    10.97     0.00       0.00    11.04    -0.02
AKBL-CJAN     AKBL-CJAN              0      11.19    11.11     0.00       0.00    11.18    -0.01
AKBL-CNOV     AKBL-CNOV              0      10.95    10.86     0.00       0.00    10.93    -0.02
AKBL-NOV      AKBL-NOV              74      10.73    11.00    11.00      10.80    10.82     0.09
ATRL-CDEC     ATRL-CDEC              0     186.05   182.75     0.00       0.00   190.73     4.68
ATRL-CJAN     ATRL-CJAN              0     188.35   185.02     0.00       0.00   193.09     4.74
ATRL-CNOV     ATRL-CNOV              0     184.21   180.93     0.00       0.00   188.84     4.63
ATRL-NOV      ATRL-NOV             528     183.74   185.00   189.00     184.70   188.19     4.45
BAFL-CDEC     BAFL-CDEC              0      24.62    23.46     0.00       0.00    25.06     0.44
BAFL-CJAN     BAFL-CJAN              0      24.93    23.75     0.00       0.00    25.37     0.44
BAFL-CNOV     BAFL-CNOV              0      24.38    23.23     0.00       0.00    24.81     0.43
BAFL-NOV      BAFL-NOV            1468      24.31    24.55    24.90      24.12    24.73     0.42
BAHL-CDEC     BAHL-CDEC              0      38.75    37.97     0.00       0.00    39.85     1.10
BAHL-CJAN     BAHL-CJAN              0      39.22    38.44     0.00       0.00    40.35     1.13
BAHL-CNOV     BAHL-CNOV              0      38.36    37.59     0.00       0.00    39.46     1.10
BAHL-NOV      BAHL-NOV               0      38.38    37.90     0.00       0.00    39.47     1.09
BOP-CDEC      BOP-CDEC               0      10.58    10.48     0.00       0.00    10.78     0.20
BOP-CJAN      BOP-CJAN               0      10.71    10.61     0.00       0.00    10.91     0.20
BOP-CNOV      BOP-CNOV               0      10.47    10.38     0.00       0.00    10.67     0.20
BOP-NOV       BOP-NOV             3128      10.45    10.50    10.70      10.50    10.65     0.20
DAWH-CDEC     DAWH-CDEC              0      53.19    50.68     0.00       0.00    55.76     2.57
DAWH-CJAN     DAWH-CJAN              0      53.84    51.31     0.00       0.00    56.45     2.61
DAWH-CNOV     DAWH-CNOV              0      52.66    50.18     0.00       0.00    55.20     2.54
DAWH-NOV      DAWH-NOV             146      52.18    53.10    54.78      53.10    54.62     2.44
DGKC-CDEC     DGKC-CDEC              0      70.45    69.82     0.00       0.00    73.35     2.90
DGKC-CJAN     DGKC-CJAN              0      71.32    70.68     0.00       0.00    74.26     2.94
DGKC-CNOV     DGKC-CNOV              0      69.75    69.12     0.00       0.00    72.62     2.87
DGKC-NOV      DGKC-NOV            3183      69.50    70.49    72.85      70.45    72.35     2.85
EFOODS-CDEC   EFOODS-CDEC            0      85.74    81.94     0.00       0.00    89.83     4.09
EFOODS-CJAN   EFOODS-CJAN            0      86.80    82.95     0.00       0.00    90.94     4.14
EFOODS-CNOV   EFOODS-CNOV            0      84.89    81.13     0.00       0.00    88.94     4.05
EFOODS-NOV    EFOODS-NOV          5625      84.85    85.32    89.09      85.32    88.93     4.08
ENGRO-CDEC    ENGRO-CDEC             0     129.20   123.11     0.00       0.00   135.60     6.40
ENGRO-CJAN    ENGRO-CJAN             0     130.80   124.63     0.00       0.00   137.28     6.48
ENGRO-CNOV    ENGRO-CNOV             0     127.92   121.88     0.00       0.00   134.26     6.34
ENGRO-NOV     ENGRO-NOV           5581     127.61   129.50   133.99     129.50   133.99     6.38
FATIMA-CDEC FATIMA-CDEC              0      26.29    26.00     0.00       0.00    27.29     1.00
FATIMA-CJAN FATIMA-CJAN              0      26.62    26.32     0.00       0.00    27.63     1.01
FATIMA-CNOV FATIMA-CNOV              0      26.03    25.74     0.00       0.00    27.02     0.99
FATIMA-NOV FATIMA-NOV             2389      25.75    26.50    27.03      26.15    26.99     1.24
FCCL-CDEC   FCCL-CDEC                0      11.56    11.38     0.00       0.00    12.14     0.58
FCCL-CJAN   FCCL-CJAN                0      11.70    11.52     0.00       0.00    12.29     0.59
FCCL-CNOV   FCCL-CNOV                0      11.44    11.26     0.00       0.00    12.02     0.58
FCCL-NOV    FCCL-NOV              4498      11.43    11.49    12.05      11.49    11.99     0.56
FFBL-CDEC   FFBL-CDEC                0      38.95    38.91     0.00       0.00    39.71     0.76
FFBL-CJAN   FFBL-CJAN                0      39.43    39.40     0.00       0.00    40.20     0.77
FFBL-CNOV   FFBL-CNOV                0      38.56    38.53     0.00       0.00    39.32     0.76
FFBL-NOV    FFBL-NOV                17      38.58    38.91    39.20      38.90    39.08     0.50
FFC-CDEC    FFC-CDEC                 0     110.21   109.82     0.00       0.00   111.64     1.43
FFC-CJAN    FFC-CJAN                 0     111.58   111.18     0.00       0.00   113.02     1.44
FFC-CNOV    FFC-CNOV                 0     109.12   108.73     0.00       0.00   110.54     1.42
FFC-NOV     FFC-NOV                183     108.50   108.87   110.45     108.50   109.69     1.19
FFC-NOVB    FFC-NOVB               109     105.06   105.06   106.50     105.06   105.86     0.80
HUBC-CDEC   HUBC-CDEC                0      63.57    63.63     0.00       0.00    64.67     1.10
HUBC-CJAN   HUBC-CJAN                0      64.36    64.42     0.00       0.00    65.47     1.11
HUBC-CNOV   HUBC-CNOV                0      62.94    63.00     0.00       0.00    64.03     1.09
HUBC-NOV    HUBC-NOV                40      62.50    63.15    63.15      63.15    63.15     0.65
LOTCHEM-CDECLOTCDEC-CDEC             0       6.90     6.86     0.00       0.00     6.88    -0.02
LOTCHEM-CJANLOTCHEM-CJAN             0       6.98     6.95     0.00       0.00     6.96    -0.02
LOTCHEM-CNOVLOTCHEM-CNOV             0       6.83     6.79     0.00       0.00     6.81    -0.02
LOTCHEM-NOV LOTCHEM-NOV             79       6.90     7.00     7.00       6.75     6.83    -0.07
LUCK-CDEC   LUCK-CDEC                0     260.26   250.74     0.00       0.00   265.81     5.55
LUCK-CJAN   LUCK-CJAN                0     263.48   253.85     0.00       0.00   269.10     5.62
LUCK-CNOV   LUCK-CNOV                0     257.69   248.25     0.00       0.00   263.18     5.49
LUCK-NOV    LUCK-NOV               415     253.71   254.99   260.30     254.99   257.71     4.00
MCB-CDEC    MCB-CDEC                 0     285.57   280.55     0.00       0.00   287.55     1.98
MCB-CJAN    MCB-CJAN                 0     289.10   284.03     0.00       0.00   291.11     2.01
MCB-CNOV    MCB-CNOV                 0     282.74   277.77     0.00       0.00   284.70     1.96
MCB-NOV     MCB-NOV                181     280.25   283.00   284.00     280.55   282.64     2.39
NBP-CDEC    NBP-CDEC                 0      52.95    51.66     0.00       0.00    53.09     0.14
NBP-CJAN    NBP-CJAN                 0      53.61    52.30     0.00       0.00    53.74     0.13
NBP-CNOV    NBP-CNOV                 0      52.43    51.15     0.00       0.00    52.56     0.13
NBP-NOV     NBP-NOV               2703      52.05    52.35    52.60      51.30    52.21     0.16
NCL-CDEC    NCL-CDEC                 0      50.71    50.30     0.00       0.00    53.22     2.51
NCL-CJAN    NCL-CJAN                 0      51.34    50.93     0.00       0.00    53.88     2.54
NCL-CNOV    NCL-CNOV                 0      50.21    49.80     0.00       0.00    52.69     2.48
NCL-NOV     NCL-NOV                170      49.94    52.43    52.43      52.43    52.43     2.49
NCPL-CDEC   NCPL-CDEC                0      35.70    35.19     0.00       0.00    35.60    -0.10
NCPL-CJAN   NCPL-CJAN                0      36.14    35.63     0.00       0.00    36.05    -0.09
NCPL-CNOV   NCPL-CNOV                0      35.35    34.84     0.00       0.00    35.25    -0.10
NCPL-NOV    NCPL-NOV                 0      35.36    34.86     0.00       0.00    35.26    -0.10
NML-CDEC    NML-CDEC                 0      94.67    92.47     0.00       0.00    99.37     4.70
NML-CJAN    NML-CJAN                 0      95.84    93.62     0.00       0.00   100.60     4.76
NML-CNOV    NML-CNOV                 0      93.74    91.55     0.00       0.00    98.38     4.64
NML-NOV     NML-NOV                370      93.42    98.08    98.09      97.90    98.09     4.67
NPL-CDEC    NPL-CDEC                 0      30.06    29.91     0.00       0.00    30.28     0.22
NPL-CJAN    NPL-CJAN                 0      30.43    30.28     0.00       0.00    30.65     0.22
NPL-CNOV    NPL-CNOV                 0      29.77    29.62     0.00       0.00    29.98     0.21
NPL-NOV     NPL-NOV                  0      29.78    29.63     0.00       0.00    29.99     0.21
OGDC-CDEC   OGDC-CDEC                0     271.16   263.26     0.00       0.00   271.84     0.68
OGDC-CJAN   OGDC-CJAN                0     274.51   266.52     0.00       0.00   275.20     0.69
OGDC-CNOV   OGDC-CNOV                0     268.47   260.65     0.00       0.00   269.15     0.68
OGDC-NOV    OGDC-NOV               134     266.55   268.79   270.45     267.00   268.06     1.51
PIOC-CDEC   PIOC-CDEC                0      25.78    26.02     0.00       0.00    26.31     0.53
PIOC-CJAN   PIOC-CJAN                0      26.10    26.34     0.00       0.00    26.64     0.54
PIOC-CNOV   PIOC-CNOV                0      25.53    25.76     0.00       0.00    26.05     0.52
PIOC-NOV    PIOC-NOV               148      25.51    25.89    26.25      25.70    25.94     0.43
PPL-CDEC    PPL-CDEC                 0     211.75   204.68     0.00       0.00   215.79     4.04
PPL-CJAN    PPL-CJAN                 0     214.37   207.22     0.00       0.00   218.46     4.09
PPL-CNOV    PPL-CNOV                 0     209.66   202.65     0.00       0.00   213.65     3.99
PPL-NOV     PPL-NOV               2558     208.96   209.50   214.48     208.70   212.78     3.82
PSO-CDEC    PSO-CDEC                 0     286.70   282.24     0.00       0.00   300.43    13.73
PSO-CJAN    PSO-CJAN                 0     290.24   285.74     0.00       0.00   304.15    13.91
PSO-CNOV    PSO-CNOV                 0     283.86   279.44     0.00       0.00   297.46    13.60
PSO-NOV     PSO-NOV               5218     282.71   284.60   296.84     284.10   296.33    13.62
PTC-CDEC    PTC-CDEC                 0      26.76    26.51     0.00       0.00    27.89     1.13
PTC-CJAN    PTC-CJAN                 0      27.09    26.84     0.00       0.00    28.24     1.15
PTC-CNOV    PTC-CNOV                 0      26.50    26.24     0.00       0.00    27.62     1.12
PTC-NOV     PTC-NOV               7272      26.41    26.20    27.70      26.20    27.55     1.14
SNGP-CDEC   SNGP-CDEC                0      20.79    19.90     0.00       0.00    20.61    -0.18
SNGP-CJAN   SNGP-CJAN                0      21.05    20.15     0.00       0.00    20.86    -0.19
SNGP-CNOV   SNGP-CNOV                0      20.58    19.70     0.00       0.00    20.40    -0.18
SNGP-NOV    SNGP-NOV                 4      20.43    20.59    20.60      20.59    20.60     0.17
SSGC-CDEC   SSGC-CDEC                0      23.62    23.28     0.00       0.00    23.94     0.32
SSGC-CJAN   SSGC-CJAN                0      23.91    23.56     0.00       0.00    24.24     0.33
SSGC-CNOV   SSGC-CNOV                0      23.39    23.04     0.00       0.00    23.70     0.31
SSGC-NOV    SSGC-NOV                 5      23.40    23.50    23.80      23.50    23.80     0.40
UBL-CDEC    UBL-CDEC                 0     125.76   123.06     0.00       0.00   129.40     3.64
UBL-CJAN    UBL-CJAN                 0     127.32   124.58     0.00       0.00   131.00     3.68
UBL-CNOV    UBL-CNOV                 0     124.52   121.83     0.00       0.00   128.12     3.60
UBL-NOV     UBL-NOV                197     123.80   124.30   128.50     124.30   127.10     3.30
UBL-NOVB    UBL-NOVB                31     122.42   126.50   127.00     124.20   125.00     2.58

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 06-11-2013 appeared first on AsiaNet-Pakistan.

Leave a Reply