Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 10-09-2014

Karachi, September 10, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-CNOV AHCL-CNOV 0 27.05 0.00 0.00 0.00 26.80 -0.25
AHCL-COCT AHCL-COCT 0 26.76 0.00 0.00 0.00 26.52 -0.24
AHCL-CSEP AHCL-CSEP 0 26.40 0.00 0.00 0.00 26.16 -0.24
AHCL-SEP AHCL-SEP 4 26.59 26.20 26.35 25.95 25.95 -0.64
AICL-CNOV AICL-CNOV 0 48.48 0.00 0.00 0.00 48.10 -0.38
AICL-COCT AICL-COCT 0 47.97 0.00 0.00 0.00 47.59 -0.38
AICL-CSEP AICL-CSEP 0 47.33 0.00 0.00 0.00 46.96 -0.37
AICL-SEP AICL-SEP 38 47.26 47.00 47.30 46.83 46.86 -0.40
AKBL-CNOV AKBL-CNOV 0 21.83 0.00 0.00 0.00 21.45 -0.38
AKBL-COCT AKBL-COCT 00 21.60 0.00 0.00 0.00 21.22 -0.38
AKBL-CSEP AKBL-CSEP 0 21.31 0.00 0.00 0.00 20.94 -0.37
AKBL-SEP AKBL-SEP 138 21.33 21.11 21.16 20.90 20.90 -0.43
ATRL-CNOV ATRL-CNOV 0 196.81 0.00 0.00 0.00 194.91 -1.90
ATRL-COCT ATRL-COCT 0 194.73 0.00 0.00 0.00 192.85 -1.88
ATRL-CSEP ATRL-CSEP 0 192.14 0.00 0.00 0.00 190.28 -1.86
ATRL-SEP ATRL-SEP 233 191.74 192.25 193.00 189.80 190.24 -1.50
BAFL-CNOV BAFL-CNOV 0 29.47 0.00 0.00 0.00 29.49 0.02
BAFL-COCT BAFL-COCT 0 29.16 0.00 0.00 0.00 29.18 0.02
BAFL-CSEP BAFL-CSEP 0 28.77 0.00 0.00 0.00 28.79 0.02
BAFL-SEP BAFL-SEP 93 28.70 28.30 29.00 28.30 28.96 0.26
BAHL-CNOV BAHL-CNOV 0 47.86 0.00 0.00 0.00 47.78 -0.08
BAHL-COCT BAHL-COCT 0 47.36 0.00 0.00 0.00 47.28 -0.08
BAHL-CSEP BAHL-CSEP 0 46.72 0.00 0.00 0.00 46.65 -0.07
BAHL-SEP BAHL-SEP 0 46.40 0.00 0.00 0.00 46.66 0.26
BOP-CNOV BOP-CNOV 0 8.39 0.00 0.00 0.00 8.31 -0.08
BOP-COCT BOP-COCT 0 8.30 0.00 0.00 0.00 8.22 -0.08
BOP-CSEP BOP-CSEP 0 8.19 0.00 0.00 0.00 8.11 -0.08
BOP-SEP BOP-SEP 489 8.19 8.13 8.20 8.10 8.13 -0.06
CHCC-CNOV CHCC-CNOV 0 79.84 0.00 0.00 0.00 80.01 0.17
CHCC-COCT CHCC-COCT 0 78.99 0.00 0.00 0.00 79.17 0.18
CHCC-CSEP CHCC-CSEP 0 77.94 0.00 0.00 0.00 78.11 0.17
CHCC-SEP CHCC-SEP 111 55.33 55.75 55.90 55.20 55.51 0.18
DAWH-CNOV DAWH-CNOV 0 74.20 0.00 0.00 0.00 72.55 -1.65
DAWH-COCT DAWH-COCT 0 73.41 0.00 0.00 0.00 71.78 -1.63
DAWH-CSEP DAWH-CSEP 0 72.43 0.00 0.00 0.00 70.83 -1.60
DAWH-SEP DAWH-SEP 90 72.22 72.00 72.00 70.25 70.54 -1.68
DGKC-CNOV DGKC-CNOV 0 80.88 0.00 0.00 0.00 82.51 1.63
DGKC-COCT DGKC-COCT 0 80.03 0.00 0.00 0.00 81.64 1.61
DGKC-CSEP DGKC-CSEP 0 78.96 0.00 0.00 0.00 80.55 1.59
DGKC-SEP DGKC-SEP 4253 78.85 79.00 80.75 78.60 80.46 1.61
EFOODS-CNOV EFOODS-CNOV 0 107.45 0.00 0.00 0.00 106.54 -0.91
EFOODS-COCT EFOODS-COCT 0 106.32 0.00 0.00 0.00 105.42 -0.90
EFOODS-CSEP EFOODS-CSEP 0 104.90 0.00 0.00 0.00 104.01 -0.89
EFOODS-SEP EFOODS-SEP 265 104.71 104.55 104.70 103.71 103.89 -0.82
ENGRO-CNOV ENGRO-CNOV 0 181.28 0.00 0.00 0.00 178.97 -2.31
ENGRO-COCT ENGRO-COCT 0 179.37 0.00 0.00 0.00 177.08 -2.29
ENGRO-CSEP ENGRO-CSEP 0 176.98 0.00 0.00 0.00 174.72 -2.26
ENGRO-SEP ENGRO-SEP 827 174.91 175.25 175.50 172.10 172.69 -2.22
EPCL-CNOV EPCL-CNOV 0 11.80 0.00 0.00 0.00 11.72 -0.08
EPCL-SEP EPCL-SEP 0 11.52 0.00 0.00 0.00 11.45 -0.07
FABL-CNOV FABL-CNOV 0 17.34 0.00 0.00 0.00 17.31 -0.03
FABL-COCT FABL-COCT 0 17.16 0.00 0.00 0.00 17.13 -0.03
FABL-CSEP FABL-CSEP 0 16.93 0.00 0.00 0.00 16.90 -0.03
FABL-SEP FABL-SEP 76 16.92 16.80 16.95 16.80 16.95 0.03
FATIMA-CNOV FATIMA-CNOV 0 27.71 0.00 0.00 0.00 27.78 0.07
FATIMA-COCT FATIMA-COCT 0 27.41 0.00 0.00 0.00 27.48 0.07
FATIMA-CSEP FATIMA-CSEP 0 27.05 0.00 0.00 0.00 27.12 0.07
FATIMA-SEP FATIMA-SEP 125 27.12 27.50 27.58 27.50 27.50 0.38
FCCL-CNOV FCCL-CNOV 0 20.56 0.00 0.00 0.00 20.47 -0.09
FCCL-COCT FCCL-COCT 0 20.34 0.00 0.00 0.00 20.25 -0.09
FCCL-CSEP FCCL-CSEP 0 20.07 0.00 0.00 0.00 19.98 -0.09
FCCL-SEP FCCL-SEP 254 19.30 19.21 19.43 19.20 19.25 -0.05
FFBL-CNOV FFBL-CNOV 0 44.02 0.00 0.00 0.00 42.47 -1.55
FFBL-COCT FFBL-COCT 0 43.56 0.00 0.00 0.00 42.02 -1.54
FFBL-CSEP FFBL-CSEP 0 42.98 0.00 0.00 0.00 41.46 -1.52
FFBL-SEP FFBL-SEP 12 42.00 41.26 41.55 41.26 41.26 -0.74
FFC-CNOV FFC-CNOV 0 117.85 0.00 0.00 0.00 117.60 -0.25
FFC-COCT FFC-COCT 0 116.60 0.00 0.00 0.00 116.36 -0.24
FFC-CSEP FFC-CSEP 0 115.05 0.00 0.00 0.00 114.80 -0.25
FFC-SEP FFC-SEP 7 115.01 114.60 114.90 114.50 114.50 -0.51
GATM-CNOV GATM-CNOV 0 66.84 0.00 0.00 0.00 67.49 0.65
GATM-SEP GATM-SEP 74 64.99 68.00 68.00 65.20 66.17 1.18
HUBC-CNOV HUBC-CNOV 0 68.07 0.00 0.00 0.00 68.57 0.50
HUBC-COCT HUBC-COCT 0 67.35 0.00 0.00 0.00 67.84 0.49
HUBC-CSEP HUBC-CSEP 0 66.45 0.00 0.00 0.00 66.94 0.49
HUBC-SEP HUBC-SEP 92 62.50 63.35 63.50 63.35 63.50 1.00
KEL-CNOV KEL-CNOV 0 8.44 0.00 0.00 0.00 8.49 0.05
KEL-SEP KEL-SEP 236 8.22 8.23 8.30 8.16 8.29 0.07
LPCL-CNOV LPCL-CNOV 0 15.99 0.00 0.00 0.00 15.88 -0.11
LPCL-SEP LPCL-SEP 458 15.56 15.41 15.55 15.40 15.45 -0.11
LUCK-CNOV LUCK-CNOV 0 395.37 0.00 0.00 0.00 391.16 -4.21
LUCK-COCT LUCK-COCT 0 391.20 0.00 0.00 0.00 387.03 -4.17
LUCK-CSEP LUCK-CSEP 0 385.98 0.00 0.00 0.00 381.87 -4.11
LUCK-SEP LUCK-SEP 825 384.38 383.00 384.00 379.00 380.67 -3.71
MCB-CNOV MCB-CNOV 0 286.91 0.00 0.00 0.00 288.63 1.72
MCB-COCT MCB-COCT 0 283.88 0.00 0.00 0.00 285.58 1.70
MCB-CSEP MCB-CSEP 0 280.10 0.00 0.00 0.00 281.77 1.67
MCB-SEP MCB-SEP 32 279.26 280.49 281.50 280.49 281.00 1.74
MLCF-CNOV MLCF-CNOV 0 29.70 0.00 0.00 0.00 29.75 0.05
MLCF-COCT MLCF-COCT 0 29.38 0.00 0.00 0.00 29.43 0.05
MLCF-CSEP MLCF-CSEP 0 28.99 0.00 0.00 0.00 29.04 0.05
MLCF-SEP MLCF-SEP 4949 28.92 28.95 29.32 28.61 28.99 0.07
NBP-CNOV NBP-CNOV 0 59.70 0.00 0.00 0.00 59.79 0.09
NBP-COCT NBP-COCT 0 59.07 0.00 0.00 0.00 59.16 0.09
NBP-CSEP NBP-CSEP 0 58.29 0.00 0.00 0.00 58.37 0.08
NBP-SEP NBP-SEP 364 58.23 58.01 58.55 58.01 58.17 -0.06
NCL-CNOV NCL-CNOV 0 42.67 0.00 0.00 0.00 42.78 0.11
NCL-COCT NCL-COCT 0 42.22 0.00 0.00 0.00 42.33 0.11
NCL-CSEP NCL-CSEP 0 41.66 0.00 0.00 0.00 41.76 0.10
NCL-SEP NCL-SEP 117 41.59 42.20 42.20 41.41 41.77 0.18
NCPL-CSEP NCPL-CSEP 0 42.30 0.00 0.00 0.00 42.28 -0.02
NML-CNOV NML-CNOV 0 116.49 0.00 0.00 0.00 115.77 -0.72
NML-COCT NML-COCT 0 115.26 0.00 0.00 0.00 114.55 -0.71
NML-CSEP NML-CSEP 0 113.72 0.00 0.00 0.00 113.02 -0.70
NML-SEP NML-SEP 390 113.15 112.71 113.30 112.25 112.99 -0.16
NPL-CNOV NPL-CNOV 0 40.22 0.00 0.00 0.00 40.21 -0.01
NPL-CSEP NPL-CSEP 0 39.26 0.00 0.00 0.00 39.26 0.00
NPL-SEP NPL-SEP 0 39.28 0.00 0.00 0.00 39.27 -0.01
OGDC-CNOV OGDC-CNOV 0 280.31 0.00 0.00 0.00 280.16 -0.15
OGDC-COCT OGDC-COCT 0 277.35 0.00 0.00 0.00 277.20 -0.15
OGDC-CSEP OGDC-CSEP 0 273.65 0.00 0.00 0.00 273.51 -0.14
OGDC-SEP OGDC-SEP 42 269.50 270.00 271.00 269.20 270.45 0.95
PAEL-CNOV PAEL-CNOV 0 34.10 0.00 0.00 0.00 33.57 -0.53
PAEL-SEP PAEL-SEP 2894 33.24 33.39 33.40 32.65 32.74 -0.50
PIOC-CNOV PIOC-CNOV 0 52.69 0.00 0.00 0.00 52.40 -0.29
PIOC-COCT PIOC-COCT 0 52.13 0.00 0.00 0.00 51.85 -0.28
PIOC-CSEP PIOC-CSEP 0 51.44 0.00 0.00 0.00 51.16 -0.28
PIOC-SEP PIOC-SEP 684 51.28 50.82 52.00 50.81 51.15 -0.13
PKGP-CNOV PKGP-CNOV 0 18.42 0.00 0.00 0.00 18.31 -0.11
PKGP-COCT PKGP-COCT 0 18.23 0.00 0.00 0.00 18.12 -0.11
PKGP-CSEP PKGP-CSEP 0 17.98 0.00 0.00 0.00 17.88 -0.10
PKGP-SEP PKGP-SEP 8 17.65 16.98 17.75 16.98 17.75 0.10
PPL-CNOV PPL-CNOV 0 232.78 0.00 0.00 0.00 233.87 1.09
PPL-COCT PPL-COCT 0 230.32 0.00 0.00 0.00 231.41 1.09
PPL-CSEP PPL-CSEP 0 227.25 0.00 0.00 0.00 228.32 1.07
PPL-SEP PPL-SEP 774 226.74 227.48 228.28 227.00 227.83 1.09
PSO-CNOV PSO-CNOV 0 382.66 0.00 0.00 0.00 379.20 -3.46
PSO-COCT PSO-COCT 0 378.62 0.00 0.00 0.00 375.19 -3.43
PSO-CSEP PSO-CSEP 0 373.58 0.00 0.00 0.00 370.19 -3.39
PSO-SEP PSO-SEP 2660 373.00 372.55 376.00 367.30 369.78 -3.22
PTC-CNOV PTC-CNOV 0 25.75 0.00 0.00 0.00 25.71 -0.04
PTC-COCT PTC-COCT 0 25.47 0.00 0.00 0.00 25.43 -0.04
PTC-CSEP PTC-CSEP 0 25.13 0.00 0.00 0.00 25.09 -0.04
PTC-SEP PTC-SEP 106 25.06 25.01 25.05 24.96 25.02 -0.04
SNGP-CNOV SNGP-CNOV 0 21.02 0.00 0.00 0.00 20.99 -0.03
SNGP-COCT SNGP-COCT 0 20.80 0.00 0.00 0.00 20.77 -0.03
SNGP-CSEP SNGP-CSEP 0 20.52 0.00 0.00 0.00 20.49 -0.03
SNGP-SEP SNGP-SEP 0 20.65 0.00 0.00 0.00 20.50 -0.15
SSGC-CNOV SSGC-CNOV 0 28.79 0.00 0.00 0.00 28.88 0.09
SSGC-COCT SSGC-COCT 0 28.49 0.00 0.00 0.00 28.58 0.09
SSGC-CSEP SSGC-CSEP 0 28.11 0.00 0.00 0.00 28.20 0.09
SSGC-SEP SSGC-SEP 170 28.03 28.30 28.43 28.10 28.14 0.11
UBL-CNOV UBL-CNOV 0 187.70 0.00 0.00 0.00 187.86 0.16
UBL-COCT UBL-COCT 0 185.72 0.00 0.00 0.00 185.87 0.15
UBL-CSEP UBL-CSEP 0 183.24 0.00 0.00 0.00 183.39 0.15
UBL-SEP UBL-SEP 259 182.99 183.01 183.65 182.00 182.79 -0.20

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 10-09-2014 appeared first on Business News Pakistan.

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 10-09-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply