Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 08-11-2013

Karachi, November 08, 2013 (PPI-OT):

 Company Name                    Turnover Prv.Rate Open Rate  Highest    Lowest  Last Rate  Diff.
FUTURE CONTRACTS
AHCL-CDEC     AHCL-CDEC              0      21.12    21.24     0.00       0.00    21.24     0.12
AHCL-CJAN     AHCL-CJAN              0      21.38    21.50     0.00       0.00    21.51     0.13
AHCL-CNOV     AHCL-CNOV              0      20.91    21.03     0.00       0.00    21.03     0.12
AHCL-NOV      AHCL-NOV               0      21.19    20.80     0.00       0.00    21.04    -0.15
AICL-CDEC     AICL-CDEC              0      75.62    76.41     0.00       0.00    79.25     3.63
AICL-CJAN     AICL-CJAN              0      76.56    77.35     0.00       0.00    80.23     3.67
AICL-CNOV     AICL-CNOV              0      74.87    75.65     0.00       0.00    78.45     3.58
AICL-NOV      AICL-NOV             209      74.52    73.55    78.24      73.55    78.04     3.52
AKBL-CDEC     AKBL-CDEC              0      11.04    11.04     0.00       0.00    11.54     0.50
AKBL-CJAN     AKBL-CJAN              0      11.18    11.18     0.00       0.00    11.68     0.50
AKBL-CNOV     AKBL-CNOV              0      10.93    10.93     0.00       0.00    11.42     0.49
AKBL-NOV      AKBL-NOV              52      11.00    10.95    11.40      10.95    11.35     0.35
ATRL-CDEC     ATRL-CDEC              0     189.08   190.73     0.00       0.00   189.58     0.50
ATRL-CJAN     ATRL-CJAN              0     191.43   193.09     0.00       0.00   191.95     0.52
ATRL-CNOV     ATRL-CNOV              0     187.21   188.84     0.00       0.00   187.69     0.48
ATRL-NOV      ATRL-NOV             213     186.87   186.50   189.30     185.50   187.26     0.39
BAFL-CDEC     BAFL-CDEC              0      24.97    25.06     0.00       0.00    25.12     0.15
BAFL-CJAN     BAFL-CJAN              0      25.28    25.37     0.00       0.00    25.43     0.15
BAFL-CNOV     BAFL-CNOV              0      24.73    24.81     0.00       0.00    24.87     0.14
BAFL-NOV      BAFL-NOV              99      24.58    24.60    24.89      24.42    24.77     0.19
BAHL-CDEC     BAHL-CDEC              0      39.52    39.85     0.00       0.00    40.14     0.62
BAHL-CJAN     BAHL-CJAN              0      40.01    40.35     0.00       0.00    40.64     0.63
BAHL-CNOV     BAHL-CNOV              0      39.12    39.46     0.00       0.00    39.74     0.62
BAHL-NOV      BAHL-NOV               0      38.65    39.47     0.00       0.00    39.75     1.10
BOP-CDEC      BOP-CDEC               0      10.59    10.78     0.00       0.00    10.59     0.00
BOP-CJAN      BOP-CJAN               0      10.73    10.91     0.00       0.00    10.72    -0.01
BOP-CNOV      BOP-CNOV               0      10.49    10.67     0.00       0.00    10.49     0.00
BOP-NOV       BOP-NOV             1710      10.46    10.40    10.60      10.31    10.42    -0.04
DAWH-CDEC     DAWH-CDEC              0      53.98    55.76     0.00       0.00    54.28     0.30
DAWH-CJAN     DAWH-CJAN              0      54.65    56.45     0.00       0.00    54.96     0.31
DAWH-CNOV     DAWH-CNOV              0      53.44    55.20     0.00       0.00    53.74     0.30
DAWH-NOV      DAWH-NOV             119      53.25    52.70    54.60      52.30    54.04     0.79
DGKC-CDEC     DGKC-CDEC              0      73.83    73.35     0.00       0.00    73.32    -0.51
DGKC-CJAN     DGKC-CJAN              0      74.75    74.26     0.00       0.00    74.24    -0.51
DGKC-CNOV     DGKC-CNOV              0      73.10    72.62     0.00       0.00    72.59    -0.51
DGKC-NOV      DGKC-NOV            2427      72.90    72.30    72.90      71.67    72.29    -0.61
EFOODS-CDEC   EFOODS-CDEC            0      89.12    89.83     0.00       0.00    89.63     0.51
EFOODS-CJAN   EFOODS-CJAN            0      90.22    90.94     0.00       0.00    90.75     0.53
EFOODS-CNOV   EFOODS-CNOV            0      88.23    88.94     0.00       0.00    88.74     0.51
EFOODS-NOV EFOODS-NOV             2666      87.91    87.85    89.65      86.75    88.45     0.54
ENGRO-CDEC ENGRO-CDEC                0     135.59   135.60     0.00       0.00   140.84     5.25
ENGRO-CJAN ENGRO-CJAN                0     137.27   137.28     0.00       0.00   142.59     5.32
ENGRO-CNOV ENGRO-CNOV                0     134.24   134.26     0.00       0.00   139.43     5.19
ENGRO-NOV   ENGRO-NOV             7501     133.68   132.49   140.00     131.01   139.00     5.32
FATIMA-CDEC FATIMA-CDEC              0      27.45    27.29     0.00       0.00    27.74     0.29
FATIMA-CJAN FATIMA-CJAN              0      27.79    27.63     0.00       0.00    28.09     0.30
FATIMA-CNOV FATIMA-CNOV              0      27.17    27.02     0.00       0.00    27.47     0.30
FATIMA-NOV FATIMA-NOV              213      27.08    27.18    27.50      27.10    27.31     0.23
FCCL-CDEC   FCCL-CDEC                0      12.15    12.14     0.00       0.00    12.38     0.23
FCCL-CJAN   FCCL-CJAN                0      12.30    12.29     0.00       0.00    12.54     0.24
FCCL-CNOV   FCCL-CNOV                0      12.03    12.02     0.00       0.00    12.26     0.23
FCCL-NOV    FCCL-NOV              3158      11.99    11.90    12.29      11.77    12.20     0.21
FFBL-CDEC   FFBL-CDEC                0      40.15    39.71     0.00       0.00    39.87    -0.28
FFBL-CJAN   FFBL-CJAN                0      40.65    40.20     0.00       0.00    40.37    -0.28
FFBL-CNOV   FFBL-CNOV                0      39.75    39.32     0.00       0.00    39.47    -0.28
FFBL-NOV    FFBL-NOV                71      39.65    39.25    39.49      39.10    39.36    -0.29
FFC-CDEC    FFC-CDEC                 0     113.10   111.64     0.00       0.00   113.55     0.45
FFC-CJAN    FFC-CJAN                 0     114.51   113.02     0.00       0.00   114.97     0.46
FFC-CNOV    FFC-CNOV                 0     111.98   110.54     0.00       0.00   112.42     0.44
FFC-NOV     FFC-NOV                150     111.07   111.00   111.78     110.55   111.59     0.52
FFC-NOVB    FFC-NOVB               189     107.40   107.30   108.50     106.90   107.99     0.59
HUBC-CDEC   HUBC-CDEC                0      63.58    64.67     0.00       0.00    63.23    -0.35
HUBC-CJAN   HUBC-CJAN                0      64.37    65.47     0.00       0.00    64.02    -0.35
HUBC-CNOV   HUBC-CNOV                0      62.95    64.03     0.00       0.00    62.60    -0.35
HUBC-NOV    HUBC-NOV                 2      63.13    62.50    62.50      60.50    61.50    -1.63
LOTCHEM-CDECLOTCDEC-CDEC             0       6.70     6.88     0.00       0.00     6.73     0.03
LOTCHEM-CJANLOTCHEM-CJAN             0       6.78     6.96     0.00       0.00     6.81     0.03
LOTCHEM-CNOVLOTCHEM-CNOV             0       6.63     6.81     0.00       0.00     6.66     0.03
LOTCHEM-NOV LOTCHEM-NOV             15       6.63     6.65     6.65       6.65     6.65     0.02
LUCK-CDEC   LUCK-CDEC                0     263.01   265.81     0.00       0.00   260.80    -2.21
LUCK-CJAN   LUCK-CJAN                0     266.27   269.10     0.00       0.00   264.05    -2.22
LUCK-CNOV   LUCK-CNOV                0     260.40   263.18     0.00       0.00   258.20    -2.20
LUCK-NOV    LUCK-NOV               151     255.64   254.00   257.50     254.00   255.20    -0.44
MCB-CDEC    MCB-CDEC                 0     297.12   287.55     0.00       0.00   298.25     1.13
MCB-CJAN    MCB-CJAN                 0     300.81   291.11     0.00       0.00   301.97     1.16
MCB-CNOV    MCB-CNOV                 0     294.17   284.70     0.00       0.00   295.28     1.11
MCB-NOV     MCB-NOV                271     290.06   288.76   291.50     287.10   290.66     0.60
NBP-CDEC    NBP-CDEC                 0      51.95    53.09     0.00       0.00    51.91    -0.04
NBP-CJAN    NBP-CJAN                 0      52.60    53.74     0.00       0.00    52.55    -0.05
NBP-CNOV    NBP-CNOV                 0      51.44    52.56     0.00       0.00    51.39    -0.05
NBP-NOV     NBP-NOV                875      51.29    51.10    51.50      50.70    51.22    -0.07
NCL-CDEC    NCL-CDEC                 0      53.92    53.22     0.00       0.00    53.48    -0.44
NCL-CJAN    NCL-CJAN                 0      54.59    53.88     0.00       0.00    54.15    -0.44
NCL-CNOV    NCL-CNOV                 0      53.38    52.69     0.00       0.00    52.95    -0.43
NCL-NOV     NCL-NOV               1011      53.17    52.80    53.50      52.30    52.84    -0.33
NCPL-CDEC   NCPL-CDEC                0      35.62    35.60     0.00       0.00    35.64     0.02
NCPL-CJAN   NCPL-CJAN                0      36.06    36.05     0.00       0.00    36.08     0.02
NCPL-CNOV   NCPL-CNOV                0      35.27    35.25     0.00       0.00    35.28     0.01
NCPL-NOV    NCPL-NOV                 0      35.28    35.26     0.00       0.00    35.30     0.02
NML-CDEC    NML-CDEC                 0     101.62    99.37     0.00       0.00   101.74     0.12
NML-CJAN    NML-CJAN                 0     102.88   100.60     0.00       0.00   103.01     0.13
NML-CNOV    NML-CNOV                 0     100.61    98.38     0.00       0.00   100.72     0.11
NML-NOV     NML-NOV               1588     100.18   100.00   101.67      98.60   100.48     0.30
NPL-CDEC    NPL-CDEC                 0      30.40    30.28     0.00       0.00    30.13    -0.27
NPL-CJAN    NPL-CJAN                 0      30.78    30.65     0.00       0.00    30.50    -0.28
NPL-CNOV    NPL-CNOV                 0      30.10    29.98     0.00       0.00    29.82    -0.28
NPL-NOV     NPL-NOV                  0      30.11    29.99     0.00       0.00    29.84    -0.27
OGDC-CDEC   OGDC-CDEC                0     271.59   271.84     0.00       0.00   272.67     1.08
OGDC-CJAN   OGDC-CJAN                0     274.96   275.20     0.00       0.00   276.07     1.11
OGDC-CNOV   OGDC-CNOV                0     268.89   269.15     0.00       0.00   269.95     1.06
OGDC-NOV    OGDC-NOV                97     267.00   266.05   269.90     266.00   268.73     1.73
PIOC-CDEC   PIOC-CDEC                0      27.60    26.31     0.00       0.00    27.66     0.06
PIOC-CJAN   PIOC-CJAN                0      27.94    26.64     0.00       0.00    28.01     0.07
PIOC-CNOV   PIOC-CNOV                0      27.33    26.05     0.00       0.00    27.39     0.06
PIOC-NOV    PIOC-NOV               438      27.23    27.54    28.00      27.01    27.39     0.16
PPL-CDEC    PPL-CDEC                 0     212.87   215.79     0.00       0.00   214.17     1.30
PPL-CJAN    PPL-CJAN                 0     215.51   218.46     0.00       0.00   216.84     1.33
PPL-CNOV    PPL-CNOV                 0     210.75   213.65     0.00       0.00   212.04     1.29
PPL-NOV     PPL-NOV                398     209.94   209.90   212.00     208.65   211.46     1.52
PSO-CDEC    PSO-CDEC                 0     297.40   300.43     0.00       0.00   302.18     4.78
PSO-CJAN    PSO-CJAN                 0     301.09   304.15     0.00       0.00   305.95     4.86
PSO-CNOV    PSO-CNOV                 0     294.44   297.46     0.00       0.00   299.16     4.72
PSO-NOV     PSO-NOV               2747     293.47   292.00   299.75     291.00   298.15     4.68
PTC-CDEC    PTC-CDEC                 0      27.72    27.89     0.00       0.00    27.86     0.14
PTC-CJAN    PTC-CJAN                 0      28.07    28.24     0.00       0.00    28.20     0.13
PTC-CNOV    PTC-CNOV                 0      27.45    27.62     0.00       0.00    27.58     0.13
PTC-NOV     PTC-NOV               2382      27.35    27.40    27.79      27.13    27.44     0.09
SNGP-CDEC   SNGP-CDEC                0      20.59    20.61     0.00       0.00    20.87     0.28
SNGP-CJAN   SNGP-CJAN                0      20.84    20.86     0.00       0.00    21.13     0.29
SNGP-CNOV   SNGP-CNOV                0      20.38    20.40     0.00       0.00    20.66     0.28
SNGP-NOV    SNGP-NOV                 3      20.39    20.30    20.30      20.30    20.30    -0.09
SSGC-CDEC   SSGC-CDEC                0      23.54    23.94     0.00       0.00    23.82     0.28
SSGC-CJAN   SSGC-CJAN                0      23.83    24.24     0.00       0.00    24.11     0.28
SSGC-CNOV   SSGC-CNOV                0      23.31    23.70     0.00       0.00    23.58     0.27
SSGC-NOV    SSGC-NOV                79      23.38    23.10    23.30      23.10    23.30    -0.08
UBL-CDEC    UBL-CDEC                 0     129.91   129.40     0.00       0.00   128.85    -1.06
UBL-CJAN    UBL-CJAN                 0     131.52   131.00     0.00       0.00   130.46    -1.06
UBL-CNOV    UBL-CNOV                 0     128.62   128.12     0.00       0.00   127.57    -1.05
UBL-NOV     UBL-NOV                 93     127.39   126.25   127.20     126.00   126.75    -0.64
UBL-NOVB    UBL-NOVB                50     126.13   125.99   126.00     124.71   125.72    -0.41

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 08-11-2013 appeared first on AsiaNet-Pakistan.

Leave a Reply