Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 10-12-2013

Karachi, December 10, 2013 (PPI-OT):

 Company Name                        Turnover   Prv.Rate  Open Rate  Highest     Lowest   Last Rate  Diff.
FUTURE CONTRACTS
AHCL-CDEC   AHCL-CDEC                    0       22.24      22.49     0.00        0.00     22.26     0.02
AHCL-CFEB   AHCL-CFEB                    0       22.78      23.04     0.00        0.00     22.80     0.02
AHCL-CJAN   AHCL-CJAN                    0       22.54      22.80     0.00        0.00     22.56     0.02
AHCL-DEC    AHCL-DEC                     0       22.17      22.80     0.00        0.00     22.27     0.10
AICL-CDEC   AICL-CDEC                    0      101.98     103.57     0.00        0.00    101.62    -0.36
AICL-CFEB   AICL-CFEB                    0      104.45     106.09     0.00        0.00    104.09    -0.36
AICL-CJAN   AICL-CJAN                    0      103.35     104.97     0.00        0.00    102.99    -0.36
AICL-DEC    AICL-DEC                  4432       37.43      37.50    37.85       37.00     37.17    -0.26
AKBL-CDEC   AKBL-CDEC                    0       13.79      13.94     0.00        0.00     13.60    -0.19
AKBL-CFEB   AKBL-CFEB                    0       14.13      14.28     0.00        0.00     13.93    -0.20
AKBL-CJAN   AKBL-CJAN                    0       13.98      14.13     0.00        0.00     13.79    -0.19
AKBL-DEC    AKBL-DEC                    22       13.82      13.55    13.58       13.55     13.57    -0.25
ATRL-CDEC   ATRL-CDEC                    0      211.40     211.01     0.00        0.00    211.59     0.19
ATRL-CFEB   ATRL-CFEB                    0      216.54     216.15     0.00        0.00    216.71     0.17
ATRL-CJAN   ATRL-CJAN                    0      214.25     213.87     0.00        0.00    214.43     0.18
ATRL-DEC    ATRL-DEC                   603      210.65     211.00   213.50      210.50    211.16     0.51
BAFL-CDEC   BAFL-CDEC                    0       26.02      26.02     0.00        0.00     25.73    -0.29
BAFL-CFEB   BAFL-CFEB                    0       26.65      26.65     0.00        0.00     26.35    -0.30
BAFL-CJAN   BAFL-CJAN                    0       26.37      26.37     0.00        0.00     26.07    -0.30
BAFL-DEC    BAFL-DEC                   520       26.03      25.85    26.22       25.52     25.71    -0.32
BAHL-CDEC   BAHL-CDEC                    0       41.73      42.02     0.00        0.00     41.32    -0.41
BAHL-CFEB   BAHL-CFEB                    0       42.74      43.05     0.00        0.00     42.32    -0.42
BAHL-CJAN   BAHL-CJAN                    0       42.29      42.59     0.00        0.00     41.87    -0.42
BAHL-DEC    BAHL-DEC                     0       41.74      42.04     0.00        0.00     41.33    -0.41
BOP-CDEC    BOP-CDEC                     0       10.51      10.49     0.00        0.00     10.36    -0.15
BOP-CFEB    BOP-CFEB                     0       10.76      10.75     0.00        0.00     10.61    -0.15
BOP-CJAN    BOP-CJAN                     0       10.65      10.63     0.00        0.00     10.50    -0.15
BOP-DEC     BOP-DEC                    308       10.46      10.50    10.50       10.31     10.35    -0.11
DAWH-CDEC   DAWH-CDEC                    0       56.00      55.08     0.00        0.00     56.01     0.01
DAWH-CFEB   DAWH-CFEB                    0       57.36      56.42     0.00        0.00     57.37     0.01
DAWH-CJAN   DAWH-CJAN                    0       56.76      55.82     0.00        0.00     56.76     0.00
DAWH-DEC    DAWH-DEC                    97       55.67      55.20    56.40       54.90     55.62    -0.05
DGKC-CDEC   DGKC-CDEC                    0       77.86      77.96     0.00        0.00     78.01     0.15
DGKC-CFEB   DGKC-CFEB                    0       79.75      79.86     0.00        0.00     79.90     0.15
DGKC-CJAN   DGKC-CJAN                    0       78.91      79.02     0.00        0.00     79.06     0.15
DGKC-DEC    DGKC-DEC                  3291       77.62      77.90    78.69       77.50     77.89     0.27
EFOODS-CDEC EFOODS-CDEC                  0       95.89      93.75     0.00        0.00     97.12     1.23
EFOODS-CFEB EFOODS-CFEB                  0       98.22      96.04     0.00        0.00     99.48     1.26
EFOODS-CJAN EFOODS-CJAN                  0       97.19      95.02     0.00        0.00     98.43     1.24
EFOODS-DEC  EFOODS-DEC                4470       95.06      94.83    98.20       94.50     96.55     1.49
ENGRO-CDEC  ENGRO-CDEC                   0      161.24      155.91    0.00        0.00    163.69     2.45
ENGRO-CFEB  ENGRO-CFEB                   0      165.16      159.70    0.00        0.00    167.66     2.50
ENGRO-CJAN  ENGRO-CJAN                   0      163.42      158.01    0.00        0.00    165.90     2.48
ENGRO-DEC   ENGRO-DEC                 8673      160.68      160.20  164.34      158.11    163.09     2.41
FATIMA-CDEC FATIMA-CDEC                  0       28.24      28.81     0.00        0.00     28.46     0.22
FATIMA-CFEB FATIMA-CFEB                  0       28.92      29.51     0.00        0.00     29.15     0.23
FATIMA-CJAN FATIMA-CJAN                  0       28.62      29.20     0.00        0.00     28.84     0.22
FATIMA-DEC  FATIMA-DEC                 325       28.18      28.18    28.35       27.90     28.19     0.01
FCCL-CDEC   FCCL-CDEC                    0       13.87      13.98     0.00        0.00     13.53    -0.34
FCCL-CFEB   FCCL-CFEB                    0       14.21      14.32     0.00        0.00     13.86    -0.35
FCCL-CJAN   FCCL-CJAN                    0       14.06      14.17     0.00        0.00     13.72    -0.34
FCCL-DEC    FCCL-DEC                  6594       13.81      13.82    13.99       13.47     13.50    -0.31
FFBL-CDEC   FFBL-CDEC                    0       42.35      42.20     0.00        0.00     41.32    -1.03
FFBL-CFEB   FFBL-CFEB                    0       43.38      43.22     0.00        0.00     42.32    -1.06
FFBL-CJAN   FFBL-CJAN                    0       42.92      42.77     0.00        0.00     41.87    -1.05
FFBL-DEC    FFBL-DEC                   158       41.25      41.25    41.25       40.25     40.70    -0.55
FFC-CDEC    FFC-CDEC                     0      114.94     114.80     0.00        0.00    113.91    -1.03
FFC-CFEB    FFC-CFEB                     0      117.73     117.59     0.00        0.00    116.67    -1.06
FFC-CJAN    FFC-CJAN                     0      116.49     116.35     0.00        0.00    115.44    -1.05
FFC-DEC     FFC-DEC                    177      114.67     114.40   114.40      112.82    113.56    -1.11
HUBC-CDEC   HUBC-CDEC                    0       62.02      61.45     0.00        0.00     61.92    -0.10
HUBC-CFEB   HUBC-CFEB                    0       63.53      62.94     0.00        0.00     63.42    -0.11
HUBC-CJAN   HUBC-CJAN                    0       62.86      62.28     0.00        0.00     62.75    -0.11
HUBC-DEC    HUBC-DEC                    14       61.80      62.85    62.85       61.80     61.93     0.13
LOTCHEM-CDECLOTCDEC-CDEC                 0        7.14       7.05     0.00        0.00      7.24     0.10
LOTCHEM-CFEBLOTCHEM-CFEB                 0        7.32       7.23     0.00        0.00      7.42     0.10
LOTCHEM-CJANLOTCHEM-CJAN                 0        7.24       7.15     0.00        0.00      7.34     0.10
LOTCHEM-DEC LOTCHEM-DEC                729        7.10       7.10     7.30        7.10      7.20     0.10
LUCK-CDEC   LUCK-CDEC                    0      281.02     282.68     0.00        0.00    279.77    -1.25
LUCK-CFEB   LUCK-CFEB                    0      287.85     289.56     0.00        0.00    286.55    -1.30
LUCK-CJAN   LUCK-CJAN                    0      284.81     286.50     0.00        0.00    283.53    -1.28
LUCK-DEC    LUCK-DEC                   142      279.00     277.53   280.00      277.00    277.98    -1.02
MCB-CDEC    MCB-CDEC                     0      290.83     291.93     0.00        0.00    288.67    -2.16
MCB-CFEB    MCB-CFEB                     0      297.90     299.04     0.00        0.00    295.67    -2.23
MCB-CJAN    MCB-CJAN                     0      294.76     295.88     0.00        0.00    292.56    -2.20
MCB-DEC     MCB-DEC                     53      289.15     289.00   289.50      286.05    287.13    -2.02
NBP-CDEC    NBP-CDEC                     0       56.41      56.34     0.00        0.00     55.98    -0.43
NBP-CFEB    NBP-CFEB                     0       57.78      57.71     0.00        0.00     57.33    -0.45
NBP-CJAN    NBP-CJAN                     0       57.17      57.10     0.00        0.00     56.73    -0.44
NBP-DEC     NBP-DEC                   1103       56.24      55.90    56.70       55.65     55.92    -0.32
NCL-CDEC    NCL-CDEC                     0       55.44      55.27     0.00        0.00     53.83    -1.61
NCL-CFEB    NCL-CFEB                     0       56.78      56.61     0.00        0.00     55.14    -1.64
NCL-CJAN    NCL-CJAN                     0       56.18      56.02     0.00        0.00     54.56    -1.62
NCL-DEC     NCL-DEC                   1084       55.34      55.01    55.39       53.28     53.84    -1.50
NCPL-CDEC   NCPL-CDEC                    0       36.23      35.94     0.00        0.00     35.93    -0.30
NCPL-CFEB   NCPL-CFEB                    0       37.11      36.81     0.00        0.00     36.80    -0.31
NCPL-CJAN   NCPL-CJAN                    0       36.71      36.42     0.00        0.00     36.41    -0.30
NCPL-DEC    NCPL-DEC                     0       34.74      34.45     0.00        0.00     34.44    -0.30
NML-CDEC    NML-CDEC                     0      118.07     116.39     0.00        0.00    116.78    -1.29
NML-CFEB    NML-CFEB                     0      120.93     119.22     0.00        0.00    119.61    -1.32
NML-CJAN    NML-CJAN                     0      119.66     117.96     0.00        0.00    118.35    -1.31
NML-DEC     NML-DEC                   2175      117.72     117.50   117.95      116.10    116.52    -1.20
NPL-CDEC    NPL-CDEC                     0       30.30      29.98      0.00       0.00     30.35     0.05
NPL-CFEB    NPL-CFEB                     0       31.04      30.71      0.00       0.00     31.09     0.05
NPL-CJAN    NPL-CJAN                     0       30.71      30.39      0.00       0.00     30.76     0.05
NPL-DEC     NPL-DEC                      0       29.31      28.99      0.00       0.00     29.36     0.05
OGDC-CDEC   OGDC-CDEC                    0      282.23     280.06      0.00       0.00    282.09    -0.14
OGDC-CFEB   OGDC-CFEB                    0      289.08     286.88      0.00       0.00    288.93    -0.15
OGDC-CJAN   OGDC-CJAN                    0      286.04     283.84      0.00       0.00    285.89    -0.15
OGDC-DEC    OGDC-DEC                    21      278.07     277.00    277.50     277.00    277.33    -0.74
PIOC-CDEC   PIOC-CDEC                    0       31.08      31.44      0.00       0.00     30.78    -0.30
PIOC-CFEB   PIOC-CFEB                    0       31.83      32.21      0.00       0.00     31.53    -0.30
PIOC-CJAN   PIOC-CJAN                    0       31.50      31.87      0.00       0.00     31.20    -0.30
PIOC-DEC    PIOC-DEC                  1576       30.96      31.35     31.90      30.50     30.72    -0.24
PPL-CDEC    PPL-CDEC                     0      216.99     216.39      0.00       0.00    215.47    -1.52
PPL-CFEB    PPL-CFEB                     0      222.26     221.66      0.00       0.00    220.69    -1.57
PPL-CJAN    PPL-CJAN                     0      219.92     219.32      0.00       0.00    218.37    -1.55
PPL-DEC     PPL-DEC                    548      216.44     216.50    216.90     214.45    214.86    -1.58
PSO-CDEC    PSO-CDEC                     0      327.61     323.70      0.00       0.00    327.94     0.33
PSO-CFEB    PSO-CFEB                     0      335.57     331.59      0.00       0.00    335.89     0.32
PSO-CJAN    PSO-CJAN                     0      332.03     328.08      0.00       0.00    332.36     0.33
PSO-DEC     PSO-DEC                   2336      326.48     327.80    329.20     326.00    327.16     0.68
PTC-CDEC    PTC-CDEC                     0       30.51      30.57      0.00       0.00     30.29    -0.22
PTC-CFEB    PTC-CFEB                     0       31.25      31.31      0.00       0.00     31.02    -0.23
PTC-CJAN    PTC-CJAN                     0       30.93      30.98      0.00       0.00     30.70    -0.23
PTC-DEC     PTC-DEC                    918       30.41      30.31     30.50      30.10     30.21    -0.20
SNGP-CDEC   SNGP-CDEC                    0       22.50      21.89      0.00       0.00     22.17    -0.33
SNGP-CFEB   SNGP-CFEB                    0       23.05      22.42      0.00       0.00     22.71    -0.34
SNGP-CJAN   SNGP-CJAN                    0       22.81      22.19      0.00       0.00     22.47    -0.34
SNGP-DEC    SNGP-DEC                    90       22.49      22.50     22.55      22.15     22.15    -0.34
SSGC-CDEC   SSGC-CDEC                    0       25.64      24.92      0.00       0.00     25.22    -0.42
SSGC-CFEB   SSGC-CFEB                    0       26.26      25.53      0.00       0.00     25.84    -0.42
SSGC-CJAN   SSGC-CJAN                    0       25.98      25.26      0.00       0.00     25.56    -0.42
SSGC-DEC    SSGC-DEC                   113       25.58      25.25     25.49      25.05     25.35    -0.23
UBL-CDEC    UBL-CDEC                     0      134.31     132.56      0.00       0.00    133.15    -1.16
UBL-CFEB    UBL-CFEB                     0      137.58     135.79      0.00       0.00    136.38    -1.20
UBL-CJAN    UBL-CJAN                     0      136.13     134.36      0.00       0.00    134.94    -1.19
UBL-DEC     UBL-DEC                     30      134.06     134.00    134.00     132.51    133.00    -1.06

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 10-12-2013 appeared first on AsiaNet-Pakistan.

Leave a Reply