Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 11-08-2014

Karachi, August 11, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-AUG AHCL-AUG 24 26.58 25.26 26.70 25.26 25.85 -0.73
AHCL-CAUG AHCL-CAUG 0 26.57 0.00 0.00 0.00 25.25 -1.32
AHCL-COCT AHCL-COCT 0 27.21 0.00 0.00 0.00 25.86 -1.35
AHCL-CSEP AHCL-CSEP 0 26.85 0.00 0.00 0.00 25.52 -1.33
AICL-AUG AICL-AUG 2128 47.71 45.60 45.60 45.33 45.44 -2.27
AICL-CAUG AICL-CAUG 0 48.03 0.00 0.00 0.00 45.64 -2.39
AICL-COCT AICL-COCT 0 49.20 0.00 0.00 0.00 46.75 -2.45
AICL-CSEP AICL-CSEP 0 48.55 0.00 0.00 0.00 46.13 -2.42
AKBL-AUGB AKBL-AUGB 98 21.24 20.21 20.22 20.20 20.22 -1.02
AKBL-CAUG AKBL-CAUG 0 22.21 0.00 0.00 0.00 21.10 -1.11
AKBL-COCT AKBL-COCT 0 22.75 0.00 0.00 0.00 21.61 -1.14
AKBL-CSEP AKBL-CSEP 0 22.45 0.00 0.00 0.00 21.32 -1.13
ATRL-AUG ATRL-AUG 95 211.21 204.01 204.01 200.65 200.65 -10.56
ATRL-CAUG ATRL-CAUG 0 211.39 0.00 0.00 0.00 200.75 -10.64
ATRL-COCT ATRL-COCT 0 216.55 0.00 0.00 0.00 205.65 -10.90
ATRL-CSEP ATRL-CSEP 0 213.68 0.00 0.00 0.00 202.93 -10.75
BAFL-AUG BAFL-AUG 362 27.42 26.31 26.31 26.05 26.10 -1.32
BAFL-CAUG BAFL-CAUG 0 27.72 0.00 0.00 0.00 26.98 -1.42
BAFL-CSEP BAFL-CSEP 0 28.03 0.00 0.00 0.00 26.62 -1.41
BAHL-AUG BAHL-AUG 0 45.73 0.00 0.00 0.00 44.49 -1.24
BAHL-CAUG BAHL-CAUG 0 45.71 0.00 0.00 0.00 44.48 -1.23
BAHL-COCT BAHL-COCT 0 46.83 0.00 0.00 0.00 45.56 -1.27
BAHL-CSEP BAHL-CSEP 0 46.21 0.00 0.00 0.00 44.96 -1.25
BOP-AUG BOP-AUG 5932 8.63 8.39 8.39 7.63 7.63 -1.00
BOP-CAUG BOP-CAUG 0 8.64 0.00 0.00 0.00 7.63 -1.01
BOP-COCT BOP-COCT 0 8.85 0.00 0.00 0.00 7.81 -1.04
BOP-CSEP BOP-CSEP 0 8.73 0.00 0.00 0.00 7.71 -1.02
CHCC-AUG CHCC-AUG 156 79.03 75.08 75.99 75.08 75.08 -3.95
CHCC-CAUG CHCC-CAUG 0 79.11 0.00 0.00 0.00 75.13 -3.98
CHCC-COCT CHCC-COCT 0 81.04 0.00 0.00 0.00 76.97 -4.07
CHCC-CSEP CHCC-CSEP 0 79.97 0.00 0.00 0.00 75.95 -4.02
DAWH-AUG DAWH-AUG 33 68.18 66.66 66.66 64.78 64.78 -3.40
DAWH-CAUG DAWH-CAUG 0 68.16 0.00 0.00 0.00 64.73 -3.43
DAWH-COCT DAWH-COCT 0 69.82 0.00 0.00 0.00 66.31 -3.51
DAWH-CSEP DAWH-CSEP 0 68.90 0.00 0.00 0.00 65.43 -3.47
DGKC-AUG DGKC-AUG 1245 82.67 80.00 80.00 78.54 78.54 -4.13
DGKC-CAUG DGKC-CAUG 0 82.71 0.00 0.00 0.00 78.55 -4.16
DGKC-COCT DGKC-COCT 0 84.73 0.00 0.00 0.00 80.47 -4.26
DGKC-CSEP DGKC-CSEP 0 83.61 0.00 0.00 0.00 79.40 -4.21
EFOODS-AUG EFOODS-AUG 1622 104.46 100.00 101.00 99.24 99.24 -5.22
EFOODS-CAUG EFOODS-CAUG 0 104.64 0.00 0.00 0.00 99.37 -5.27
EFOODS-COCT EFOODS-COCT 0 107.19 0.00 0.00 0.00 101.80 -5.39
EFOODS-CSEP EFOODS-CSEP 0 105.78 0.00 0.00 0.00 100.45 -5.33
ENGRO-AUG ENGRO-AUG 974 183.60 176.00 177.00 174.42 174.42 -9.18
ENGRO-CAUG ENGRO-CAUG 0 183.61 0.00 0.00 0.00 174.37 -9.24
ENGRO-COCT ENGRO-COCT 0 188.09 0.00 0.00 0.00 178.63 -9.46
ENGRO-CSEP ENGRO-CSEP 0 185.60 0.00 0.00 0.00 176.27 -9.33
FABL-AUG FABL-AUG 89 16.50 16.00 16.00 15.50 15.55 -0.95
FABL-CAUG FABL-CAUG 0 16.74 0.00 0.00 0.00 15.73 -1.01
FABL-COCT FABL-COCT 0 17.15 0.00 0.00 0.00 16.11 -1.04
FABL-CSEP FABL-CSEP 0 16.92 0.00 0.00 0.00 15.90 -1.02
FATIMA-AUG FATIMA-AUG 10 28.57 27.90 27.90 27.15 27.22 -1.35
FATIMA-CAUG FATIMA-CAUG 0 28.94 0.00 0.00 0.00 27.49 -1.45
FATIMA-COCT FATIMA-COCT 0 29.65 0.00 0.00 0.00 28.16 -1.49
FATIMA-CSEP FATIMA-CSEP 0 29.26 0.00 0.00 0.00 27.79 -1.47
FCCL-AUG FCCL-AUG 3635 20.13 19.51 19.50 19.13 19.13 -1.00
FCCL-CAUG FCCL-CAUG 0 20.16 0.00 0.00 0.00 19.14 -1.02
FCCL-COCT FCCL-COCT 0 20.65 0.00 0.00 0.00 19.61 -1.04
FCCL-CSEP FCCL-CSEP 0 20.37 0.00 0.00 0.00 19.35 -1.02
FFBL-AUG FFBL-AUG 23 39.00 37.20 37.89 37.20 38.04 -0.76
FFBL-COCT FFBL-COCT 0 39.75 0.00 0.00 0.00 38.97 -0.78
FFBL-CSEP FFBL-CSEP 0 39.22 0.00 0.00 0.00 38.45 -0.77
FFC-AUG FFC-AUG 149 111.50 109.50 110.43 108.00 109.27 -2.23
FFC-CAUG FFC-CAUG 0 111.56 0.00 0.00 0.00 109.79 -1.77
FFC-COCT FFC-COCT 0 114.29 0.00 0.00 0.00 112.47 -1.82
FFC-CSEP FFC-CSEP 0 112.77 0.00 0.00 0.00 110.98 -1.79
HUBC-AUG HUBC-AUG 4 60.57 57.60 58.55 57.60 58.52 -2.05
HUBC-CAUG HUBC-CAUG 0 60.55 0.00 0.00 0.00 58.03 -2.52
HUBC-COCT HUBC-COCT 0 62.03 0.00 0.00 0.00 59.44 -2.59
HUBC-CSEP HUBC-CSEP 0 61.21 0.00 0.00 0.00 58.66 -2.55
KAPCO-CAUG KAPCO-CAUG 0 61.77 0.00 0.00 0.00 59.44 -2.33
LUCK-AUG LUCK-AUG 370 390.84 373.00 375.00 371.30 371.30 -19.54
LUCK-CAUG LUCK-CAUG 0 391.71 0.00 0.00 0.00 371.99 -19.72
LUCK-COCT LUCK-COCT 0 401.27 0.00 0.00 0.00 381.07 -20.20
LUCK-CSEP LUCK-CSEP 0 395.96 0.00 0.00 0.00 376.03 -19.93
MCB-AUG MCB-AUG 265 299.93 290.00 291.50 284.94 285.52 -14.41
MCB-CAUG MCB-CAUG 0 299.57 0.00 0.00 0.00 284.48 -15.09
MCB-COCT MCB-COCT 0 306.88 0.00 0.00 0.00 291.43 -15.45
MCB-CSEP MCB-CSEP 0 302.82 0.00 0.00 0.00 287.57 -15.25
MLCF-AUG MLCF-AUG 320 29.99 28.50 28.90 28.50 28.50 -1.49
MLCF-CAUG MLCF-CAUG 0 30.04 0.00 0.00 0.00 28.53 -1.51
MLCF-COCT MLCF-COCT 0 30.78 0.00 0.00 0.00 29.23 -1.55
MLCF-CSEP MLCF-CSEP 0 30.37 0.00 0.00 0.00 28.84 -1.53
NBP-AUG NBP-AUG 2696 60.54 58.65 58.65 57.52 57.54 -3.00
NBP-CAUG NBP-CAUG 0 60.60 0.00 0.00 0.00 57.65 -2.95
NBP-COCT NBP-COCT 0 62.08 0.00 0.00 0.00 59.06 -3.02
NBP-CSEP NBP-CSEP 0 61.26 0.00 0.00 0.00 58.28 -2.98
NCL-AUG NCL-AUG 13 41.15 39.30 39.30 39.10 39.10 -2.05
NCL-CAUG NCL-CAUG 0 41.08 0.00 0.00 0.00 39.02 -2.06
NCL-COCT NCL-COCT 0 42.08 0.00 0.00 0.00 39.97 -2.11
NCL-CSEP NCL-CSEP 0 41.52 0.00 0.00 0.00 39.44 -2.08
NCPL-CAUG NCPL-CAUG 0 39.51 0.00 0.00 0.00 37.61 -1.90
NCPL-CSEP NCPL-CSEP 0 39.93 0.00 0.00 0.00 38.01 -1.92
NML-AUG NML-AUG 388 114.46 111.05 111.05 108.74 108.74 -5.72
NML-CAUG NML-CAUG 0 114.83 0.00 0.00 0.00 109.05 -5.78
NML-COCT NML-COCT 0 117.63 0.00 0.00 0.00 111.72 -5.91
NML-CSEP NML-CSEP 0 116.08 0.00 0.00 0.00 110.24 -5.84
NPL-CAUG NPL-CAUG 0 36.75 0.00 0.00 0.00 35.44 -1.31
NPL-CSEP NPL-CSEP 0 37.15 0.00 0.00 0.00 35.83 -1.32
OGDC-AUG OGDC-AUG 423 266.70 260.65 260.65 253.37 254.00 -12.70
OGDC-CAUG OGDC-CAUG 0 267.25 0.00 0.00 0.00 254.93 -12.32
OGDC-COCT OGDC-COCT 0 273.77 0.00 0.00 0.00 261.15 -12.62
OGDC-CSEP OGDC-CSEP 0 270.15 0.00 0.00 0.00 257.69 -12.46
PIOC-AUG PIOC-AUG 529 49.79 47.62 47.62 47.31 47.32 -2.47
PIOC-CAUG PIOC-CAUG 0 49.93 0.00 0.00 0.00 47.42 -2.51
PIOC-COCT PIOC-COCT 0 51.15 0.00 0.00 0.00 48.58 -2.57
PIOC-CSEP PIOC-CSEP 0 50.47 0.00 0.00 0.00 47.93 -2.54
PKGP-AUG PKGP-AUG 7 18.81 0.00 18.81 18.81 18.81 0.00
PKGP-CAUG PKGP-CAUG 0 18.92 0.00 0.00 0.00 17.91 -1.01
PKGP-COCT PKGP-COCT 0 19.38 0.00 0.00 0.00 18.35 -1.03
PKGP-CSEP PKGP-CSEP 0 19.12 0.00 0.00 0.00 18.11 -1.01
PPL-AUG PPL-AUG 4569 227.75 220.00 221.90 216.37 218.76 -8.99
PPL-CAUG PPL-CAUG 0 228.30 0.00 0.00 0.00 219.43 -8.87
PPL-COCT PPL-COCT 0 233.87 0.00 0.00 0.00 224.78 -9.09
PPL-CSEP PPL-CSEP 0 230.78 0.00 0.00 0.00 221.81 -8.97
PSO-AUG PSO-AUG 2160 387.18 376.01 376.01 367.83 367.83 -19.35
PSO-CAUG PSO-CAUG 0 387.50 0.00 0.00 0.00 367.99 -19.51
PSO-COCT PSO-COCT 0 396.96 0.00 0.00 0.00 376.97 -19.99
PSO-CSEP PSO-CSEP 0 391.71 0.00 0.00 0.00 371.98 -19.73
PTC-AUG PTC-AUG 2810 25.39 24.13 24.30 24.13 24.14 -1.25
PTC-CAUG PTC-CAUG 0 25.47 0.00 0.00 0.00 24.19 -1.28
PTC-COCT PTC-COCT 0 26.09 0.00 0.00 0.00 24.78 -1.31
PTC-CSEP PTC-CSEP 0 25.74 0.00 0.00 0.00 24.45 -1.29
SNGP-AUG SNGP-AUG 217 22.10 21.00 21.00 21.00 21.00 -1.10
SNGP-CAUG SNGP-CAUG 0 22.06 0.00 0.00 0.00 20.95 -1.11
SNGP-COCT SNGP-COCT 0 22.60 0.00 0.00 0.00 21.47 -1.13
SNGP-CSEP SNGP-CSEP 0 22.30 0.00 0.00 0.00 21.18 -1.12
SSGC-AUG SSGC-AUG 132 32.65 31.10 31.09 31.02 31.02 -1.63
SSGC-CAUG SSGC-CAUG 0 32.63 0.00 0.00 0.00 31.00 -1.63
SSGC-COCT SSGC-COCT 0 33.43 0.00 0.00 0.00 31.76 -1.67
SSGC-CSEP SSGC-CSEP 0 32.99 0.00 0.00 0.00 31.33 -1.66
UBL-AUG UBL-AUG 855 184.00 175.32 177.60 174.80 174.80 -9.20
UBL-CAUG UBL-CAUG 0 184.13 0.00 0.00 0.00 174.86 -9.27
UBL-COCT UBL-COCT 0 188.62 0.00 0.00 0.00 179.13 -9.49
UBL-CSEP UBL-CSEP 0 186.12 0.00 0.00 0.00 176.75 -9.37

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 11-08-2014 appeared first on Business News Pakistan.

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 11-08-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply