Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 06-12-2013

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

 Company Name                   Turnover    Prv.Rate  Open Rate  Highest     Lowest  Last Rate  Diff.
FUTURE CONTRACTS
AHCL-CDEC   AHCL-CDEC                  0       22.89     22.61     0.00        0.00    22.49    -0.40
AHCL-CFEB   AHCL-CFEB                  0       23.44     23.16     0.00        0.00    23.04    -0.40
AHCL-CJAN   AHCL-CJAN                  0       23.20     22.92     0.00        0.00    22.80    -0.40
AHCL-DEC    AHCL-DEC                  76       22.85     22.99    23.65       22.80    22.80    -0.05
AICL-CDEC   AICL-CDEC                  0      101.68    102.25     0.00        0.00   103.57     1.89
AICL-CFEB   AICL-CFEB                  0      104.15    104.74     0.00        0.00   106.09     1.94
AICL-CJAN   AICL-CJAN                  0      103.05    103.63     0.00        0.00   104.97     1.92
AICL-DEC    AICL-DEC                8081       38.07     38.02    38.50       36.33    38.07     0.00
AKBL-CDEC   AKBL-CDEC                  0       14.09     13.80     0.00        0.00    13.94    -0.15
AKBL-CFEB   AKBL-CFEB                  0       14.44     14.13     0.00        0.00    14.28    -0.16
AKBL-CJAN   AKBL-CJAN                  0       14.29     13.98     0.00        0.00    14.13    -0.16
AKBL-DEC    AKBL-DEC                 219       14.05     14.06    14.19       13.95    13.99    -0.06
ATRL-CDEC   ATRL-CDEC                  0      214.70    214.91     0.00        0.00   211.01    -3.69
ATRL-CFEB   ATRL-CFEB                  0      219.93    220.15     0.00        0.00   216.15    -3.78
ATRL-CJAN   ATRL-CJAN                  0      217.61    217.82     0.00        0.00   213.87    -3.74
ATRL-DEC    ATRL-DEC                 847      214.47    213.11   216.60      208.01   210.35    -4.12
BAFL-CDEC   BAFL-CDEC                  0       25.52     25.32     0.00        0.00    26.02     0.50
BAFL-CFEB   BAFL-CFEB                  0       26.14     25.94     0.00        0.00    26.65     0.51
BAFL-CJAN   BAFL-CJAN                  0       25.86     25.67     0.00        0.00    26.37     0.51
BAFL-DEC    BAFL-DEC                2979       25.50     25.89    26.63       25.60    26.13     0.63
BAHL-CDEC   BAHL-CDEC                  0       42.34     40.96     0.00        0.00    42.02    -0.32
BAHL-CFEB   BAHL-CFEB                  0       43.38     41.96     0.00        0.00    43.05    -0.33
BAHL-CJAN   BAHL-CJAN                  0       42.92     41.51     0.00        0.00    42.59    -0.33
BAHL-DEC    BAHL-DEC                   0       42.40     40.98     0.00        0.00    42.04    -0.36
BOP-CDEC    BOP-CDEC                   0       10.34     10.35     0.00        0.00    10.49     0.15
BOP-CFEB    BOP-CFEB                   0       10.60     10.60     0.00        0.00    10.75     0.15
BOP-CJAN    BOP-CJAN                   0       10.48     10.49     0.00        0.00    10.63     0.15
BOP-DEC     BOP-DEC                 1704       10.32     10.39    10.56       10.35    10.50     0.18
DAWH-CDEC   DAWH-CDEC                  0       55.14     55.34     0.00        0.00    55.08    -0.06
DAWH-CFEB   DAWH-CFEB                  0       56.48     56.69     0.00        0.00    56.42    -0.06
DAWH-CJAN   DAWH-CJAN                  0       55.88     56.09     0.00        0.00    55.82    -0.06
DAWH-DEC    DAWH-DEC                  49       55.04     55.26    55.54       54.40    54.83    -0.21
DGKC-CDEC   DGKC-CDEC                  0       78.57     77.37     0.00        0.00    77.96    -0.61
DGKC-CFEB   DGKC-CFEB                  0       80.48     79.25     0.00        0.00    79.86    -0.62
DGKC-CJAN   DGKC-CJAN                  0       79.63     78.41     0.00        0.00    79.02    -0.61
DGKC-DEC    DGKC-DEC                2767       78.36     78.85    79.10       77.50    77.74    -0.62
EFOODS-CDEC EFOODS-CDEC                0       94.83     92.65     0.00        0.00    93.75    -1.08
EFOODS-CFEB EFOODS-CFEB                0       97.14     94.91     0.00        0.00    96.04    -1.10
EFOODS-CJAN EFOODS-CJAN                0       96.11     93.90     0.00        0.00    95.02    -1.09
EFOODS-DEC EFOODS-DEC               1121       94.00     94.60    94.65       92.75    93.15    -0.85
ENGRO-CDEC ENGRO-CDEC                  0      156.87    156.01     0.00        0.00   155.91    -0.96
ENGRO-CFEB ENGRO-CFEB                  0      160.70    159.81     0.00        0.00   159.70    -1.00
ENGRO-CJAN ENGRO-CJAN                  0      159.00    158.12     0.00        0.00   158.01    -0.99
ENGRO-DEC   ENGRO-DEC               3153      156.49    157.00   157.30      154.85   155.41    -1.08
FATIMA-CDEC FATIMA-CDEC                0       29.05     28.84     0.00        0.00    28.81    -0.24
FATIMA-CFEB FATIMA-CFEB                0       29.75     29.54     0.00        0.00    29.51    -0.24
FATIMA-CJAN FATIMA-CJAN                0       29.44     29.23     0.00        0.00    29.20    -0.24
FATIMA-DEC FATIMA-DEC                  0       29.00     29.00     0.00        0.00    28.82    -0.18
FCCL-CDEC   FCCL-CDEC                  0       14.13     13.55     0.00        0.00    13.98    -0.15
FCCL-CFEB   FCCL-CFEB                  0       14.48     13.88     0.00        0.00    14.32    -0.16
FCCL-CJAN   FCCL-CJAN                  0       14.33     13.73     0.00        0.00    14.17    -0.16
FCCL-DEC    FCCL-DEC                3644       14.06     14.10    14.24       13.87    13.95    -0.11
FFBL-CDEC   FFBL-CDEC                  0       42.32     42.11     0.00        0.00    42.20    -0.12
FFBL-CFEB   FFBL-CFEB                  0       43.35     43.14     0.00        0.00    43.22    -0.13
FFBL-CJAN   FFBL-CJAN                  0       42.90     42.68     0.00        0.00    42.77    -0.13
FFBL-DEC    FFBL-DEC                  55       41.21     40.90    40.90       40.69    40.70    -0.51
FFC-CDEC    FFC-CDEC                   0      113.26    111.47     0.00        0.00   114.80     1.54
FFC-CFEB    FFC-CFEB                   0      116.02    114.19     0.00        0.00   117.59     1.57
FFC-CJAN    FFC-CJAN                   0      114.79    112.98     0.00        0.00   116.35     1.56
FFC-DEC     FFC-DEC                  930      112.86    113.05   115.24      112.80   114.25     1.39
HUBC-CDEC   HUBC-CDEC                  0       61.71     61.64     0.00        0.00    61.45    -0.26
HUBC-CFEB   HUBC-CFEB                  0       63.21     63.14     0.00        0.00    62.94    -0.27
HUBC-CJAN   HUBC-CJAN                  0       62.55     62.48     0.00        0.00    62.28    -0.27
HUBC-DEC    HUBC-DEC                  34       61.60     61.50    61.50       61.25    61.38    -0.22
LOTCHEM-CDECLOTCDEC-CDEC               0        7.09      7.07     0.00        0.00     7.05    -0.04
LOTCHEM-CFEBLOTCHEM-CFEB               0        7.26      7.24     0.00        0.00     7.23    -0.03
LOTCHEM-CJANLOTCHEM-CJAN               0        7.18      7.16     0.00        0.00     7.15    -0.03
LOTCHEM-DEC LOTCHEM-DEC                2        7.05      7.19     7.19        7.10     7.10     0.05
LUCK-CDEC   LUCK-CDEC                  0      284.43    278.54     0.00        0.00   282.68    -1.75
LUCK-CFEB   LUCK-CFEB                  0      291.36    285.33     0.00        0.00   289.56    -1.80
LUCK-CJAN   LUCK-CJAN                  0      288.28    282.31     0.00        0.00   286.50    -1.78
LUCK-DEC    LUCK-DEC                 315      281.03    279.87   283.50      276.00   279.09    -1.94
MCB-CDEC    MCB-CDEC                   0      288.97    291.18     0.00        0.00   291.93     2.96
MCB-CFEB    MCB-CFEB                   0      296.01    298.27     0.00        0.00   299.04     3.03
MCB-CJAN    MCB-CJAN                   0      292.88    295.12     0.00        0.00   295.88     3.00
MCB-DEC     MCB-DEC                  142      287.66    287.00   290.74      286.37   289.27     1.61
NBP-CDEC    NBP-CDEC                   0       54.88     54.96     0.00        0.00    56.34     1.46
NBP-CFEB    NBP-CFEB                   0       56.21     56.30     0.00        0.00    57.71     1.50
NBP-CJAN    NBP-CJAN                   0       55.62     55.70     0.00        0.00    57.10     1.48
NBP-DEC     NBP-DEC                 4532       54.70     54.81    56.38       54.81    56.13     1.43
NCL-CDEC    NCL-CDEC                   0       55.89     55.54     0.00        0.00    55.27    -0.62
NCL-CFEB    NCL-CFEB                   0       57.26     56.89     0.00        0.00    56.61    -0.65
NCL-CJAN    NCL-CJAN                   0       56.65     56.29     0.00        0.00    56.02    -0.63
NCL-DEC     NCL-DEC                  903       55.83     55.75    56.45       54.80    55.14    -0.69
NCPL-CDEC   NCPL-CDEC                  0       35.84     35.86     0.00        0.00    35.94     0.10
NCPL-CFEB   NCPL-CFEB                  0       36.71     36.74     0.00        0.00    36.81     0.10
NCPL-CJAN   NCPL-CJAN                  0       36.33     36.35     0.00        0.00    36.42     0.09
NCPL-DEC    NCPL-DEC                   0       34.35     34.38     0.00        0.00    34.45     0.10
NML-CDEC    NML-CDEC                   0      116.87    114.53     0.00        0.00   116.39    -0.48
NML-CFEB    NML-CFEB                   0      119.72    117.32     0.00        0.00   119.22    -0.50
NML-CJAN    NML-CJAN                   0      118.45    116.08     0.00        0.00   117.96    -0.49
NML-DEC     NML-DEC                 5009      116.57    117.00   118.50      115.25   116.30    -0.27
NPL-CDEC    NPL-CDEC                   0       29.75     29.86     0.00        0.00    29.98     0.23
NPL-CFEB    NPL-CFEB                   0       30.48     30.58     0.00        0.00    30.71     0.23
NPL-CJAN    NPL-CJAN                   0       30.15     30.26     0.00        0.00    30.39     0.24
NPL-DEC     NPL-DEC                    0       29.75     28.87     0.00        0.00    28.99    -0.76
OGDC-CDEC   OGDC-CDEC                  0      282.44    274.20     0.00        0.00   280.06    -2.38
OGDC-CFEB   OGDC-CFEB                  0      289.32    280.88     0.00        0.00   286.88    -2.44
OGDC-CJAN   OGDC-CJAN                  0      286.27    277.91     0.00        0.00   283.84    -2.43
OGDC-DEC    OGDC-DEC                 234      277.07    278.30   280.90      273.02   276.22    -0.85
PIOC-CDEC   PIOC-CDEC                  0       29.96     28.58     0.00        0.00    31.44     1.48
PIOC-CFEB   PIOC-CFEB                  0       30.69     29.27     0.00        0.00    32.21     1.52
PIOC-CJAN   PIOC-CJAN                  0       30.37     28.96     0.00        0.00    31.87     1.50
PIOC-DEC    PIOC-DEC                2256       29.90     30.90    31.39       30.50    31.39     1.49
PPL-CDEC    PPL-CDEC                   0      215.69    213.46     0.00        0.00   216.39     0.70
PPL-CFEB    PPL-CFEB                   0      220.95    218.66     0.00        0.00   221.66     0.71
PPL-CJAN    PPL-CJAN                   0      218.61    216.35     0.00        0.00   219.32     0.71
PPL-DEC     PPL-DEC                 1807      214.91    215.20   216.80      214.20   216.01     1.10
PSO-CDEC    PSO-CDEC                   0      325.30    323.27     0.00        0.00   323.70    -1.60
PSO-CFEB    PSO-CFEB                   0      333.23    331.14     0.00        0.00   331.59    -1.64
PSO-CJAN    PSO-CJAN                   0      329.70    327.64     0.00        0.00   328.08    -1.62
PSO-DEC     PSO-DEC                 2180      324.58    325.00   328.25      322.10   322.81    -1.77
PTC-CDEC    PTC-CDEC                   0       30.59     30.86     0.00        0.00    30.57    -0.02
PTC-CFEB    PTC-CFEB                   0       31.33     31.61     0.00        0.00    31.31    -0.02
PTC-CJAN    PTC-CJAN                   0       31.00     31.27     0.00        0.00    30.98    -0.02
PTC-DEC     PTC-DEC                 5499       30.48     30.65    31.14       30.42    30.51     0.03
SNGP-CDEC   SNGP-CDEC                  0       22.22     22.33     0.00        0.00    21.89    -0.33
SNGP-CFEB   SNGP-CFEB                  0       22.76     22.87     0.00        0.00    22.42    -0.34
SNGP-CJAN   SNGP-CJAN                  0       22.52     22.63     0.00        0.00    22.19    -0.33
SNGP-DEC    SNGP-DEC                  19       22.48     22.00    22.20       21.90    21.91    -0.57
SSGC-CDEC   SSGC-CDEC                  0       25.06     25.26     0.00        0.00    24.92    -0.14
SSGC-CFEB   SSGC-CFEB                  0       25.67     25.88     0.00        0.00    25.53    -0.14
SSGC-CJAN   SSGC-CJAN                  0       25.40     25.61     0.00        0.00    25.26    -0.14
SSGC-DEC    SSGC-DEC                 371       24.96     25.10    25.10       24.75    24.80    -0.16
UBL-CDEC    UBL-CDEC                   0      132.27    131.94     0.00        0.00   132.56     0.29
UBL-CFEB    UBL-CFEB                   0      135.50    135.16     0.00        0.00   135.79     0.29
UBL-CJAN    UBL-CJAN                   0      134.06    133.73     0.00        0.00   134.36     0.30
UBL-DEC     UBL-DEC                  190      132.20    131.00   134.88      131.00   132.54     0.34

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 06-12-2013 appeared first on AsiaNet-Pakistan.

Leave a Reply