Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 11-09-2014

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


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-CNOV AHCL-CNOV 0 26.80 0.00 0.00 0.00 26.63 -0.17
AHCL-COCT AHCL-COCT 0 26.52 0.00 0.00 0.00 26.34 -0.18
AHCL-CSEP AHCL-CSEP 0 26.16 0.00 0.00 0.00 25.99 -0.17
AHCL-SEP AHCL-SEP 38 25.95 25.96 26.45 25.96 26.02 0.07
AICL-CNOV AICL-CNOV 0 48.10 0.00 0.00 0.00 48.73 0.63
AICL-COCT AICL-COCT 0 47.59 0.00 0.00 0.00 48.21 0.62
AICL-CSEP AICL-CSEP 0 46.96 0.00 0.00 0.00 47.57 0.61
AICL-SEP AICL-SEP 455 46.86 46.90 47.85 46.81 47.49 0.63
AKBL-CNOV AKBL-CNOV 0 21.45 0.00 0.00 0.00 21.54 0.09
AKBL-COCT AKBL-COCT 0 21.22 0.00 0.00 0.00 21.31 0.09
AKBL-CSEP AKBL-CSEP 0 20.94 0.00 0.00 0.00 21.02 0.08
AKBL-SEP AKBL-SEP 182 20.90 20.89 20.99 20.83 20.91 0.01
ATRL-CNOV ATRL-CNOV 0 194.91 0.00 0.00 0.00 198.43 3.52
ATRL-COCT ATRL-COCT 0 192.85 0.00 0.00 0.00 196.33 3.48
ATRL-CSEP ATRL-CSEP 0 190.28 0.00 0.00 0.00 193.70 3.42
ATRL-SEP ATRL-SEP 268 190.24 190.55 195.30 190.15 193.44 3.20
BAFL-CNOV BAFL-CNOV 0 29.49 0.00 0.00 0.00 29.37 -0.12
BAFL-COCT BAFL-COCT 0 29.18 0.00 0.00 0.00 29.05 -0.13
BAFL-CSEP BAFL-CSEP 0 28.79 0.00 0.00 0.00 28.67 -0.12
BAFL-SEP BAFL-SEP 40 28.96 28.50 28.55 28.50 28.53 -0.43
BAHL-CNOV BAHL-CNOV 0 47.78 0.00 0.00 0.00 47.89 0.11
BAHL-COCT BAHL-COCT 0 47.28 0.00 0.00 0.00 47.39 0.11
BAHL-CSEP BAHL-CSEP 0 46.65 0.00 0.00 0.00 46.75 0.10
BAHL-SEP BAHL-SEP 13 46.66 45.01 46.50 45.00 45.58 -1.08
BOP-CNOV BOP-CNOV 0 8.31 0.00 0.00 0.00 8.26 -0.05
BOP-COCT BOP-COCT 0 8.22 0.00 0.00 0.00 8.17 -0.05
BOP-CSEP BOP-CSEP 0 8.11 0.00 0.00 0.00 8.06 -0.05
BOP-SEP BOP-SEP 877 8.13 8.11 8.17 8.00 8.06 -0.07
CHCC-CNOV CHCC-CNOV 0 80.01 0.00 0.00 0.00 80.73 0.72
CHCC-COCT CHCC-COCT 0 79.17 0.00 0.00 0.00 79.88 0.71
CHCC-CSEP CHCC-CSEP 0 78.11 0.00 0.00 0.00 78.81 0.70
CHCC-SEP CHCC-SEP 147 55.51 55.80 56.30 55.36 56.04 0.53
DAWH-CNOV DAWH-CNOV 0 72.55 0.00 0.00 0.00 74.10 1.55
DAWH-COCT DAWH-COCT 0 71.78 0.00 0.00 0.00 73.31 1.53
DAWH-CSEP DAWH-CSEP 0 70.83 0.00 0.00 0.00 72.33 1.50
DAWH-SEP DAWH-SEP 161 70.54 70.30 73.48 70.15 72.64 2.10
DGKC-CNOV DGKC-CNOV 0 82.51 0.00 0.00 0.00 85.63 3.12
DGKC-COCT DGKC-COCT 0 81.64 0.00 0.00 0.00 84.73 3.09
DGKC-CSEP DGKC-CSEP 0 80.55 0.00 0.00 0.00 83.59 3.04
DGKC-SEP DGKC-SEP 10448 80.46 80.49 83.99 80.30 83.53 3.07
EFOODS-CNOV EFOODS-CNOV 0 106.54 0.00 0.00 0.00 107.34 0.80
EFOODS-COCT EFOODS-COCT 0 105.42 0.00 0.00 0.00 106.20 0.78
EFOODS-CSEP EFOODS-CSEP 0 104.01 0.00 0.00 0.00 104.78 0.77
EFOODS-SEP EFOODS-SEP 265 103.89 103.81 104.90 103.75 104.55 0.66
ENGRO-CNOV ENGRO-CNOV 0 178.97 0.00 0.00 0.00 180.49 1.52
ENGRO-COCT ENGRO-COCT 0 177.08 0.00 0.00 0.00 178.58 1.50
ENGRO-CSEP ENGRO-CSEP 0 174.72 0.00 0.00 0.00 176.19 1.47
ENGRO-SEP ENGRO-SEP 1221 172.69 172.99 174.75 171.66 174.19 1.50
EPCL-CNOV EPCL-CNOV 0 11.72 0.00 0.00 0.00 11.68 -0.04
EPCL-SEP EPCL-SEP 0 11.45 0.00 0.00 0.00 11.41 -0.04
FABL-CNOV FABL-CNOV 0 17.31 0.00 0.00 0.00 17.53 0.22
FABL-COCT FABL-COCT 0 17.13 0.00 0.00 0.00 17.34 0.21
FABL-CSEP FABL-CSEP 0 16.90 0.00 0.00 0.00 17.11 0.21
FABL-SEP FABL-SEP 127 16.95 16.61 17.18 16.60 17.14 0.19
FATIMA-CNOV FATIMA-CNOV 0 27.78 0.00 0.00 0.00 27.74 -0.04
FATIMA-COCT FATIMA-COCT 0 27.48 0.00 0.00 0.00 27.44 -0.04
FATIMA-CSEP FATIMA-CSEP 0 27.12 0.00 0.00 0.00 27.08 -0.04
FATIMA-SEP FATIMA-SEP 55 27.50 27.50 27.50 26.60 26.97 -0.53
FCCL-CNOV FCCL-CNOV 0 20.47 0.00 0.00 0.00 20.47 0.00
FCCL-COCT FCCL-COCT 0 20.25 0.00 0.00 0.00 20.25 0.00
FCCL-CSEP FCCL-CSEP 0 19.98 0.00 0.00 0.00 19.98 0.00
FCCL-SEP FCCL-SEP 1001 19.25 19.25 19.25 19.20 19.21 -0.04
FFBL-CNOV FFBL-CNOV 0 42.47 0.00 0.00 0.00 42.68 0.21
FFBL-COCT FFBL-COCT 0 42.02 0.00 0.00 0.00 42.23 0.21
FFBL-CSEP FFBL-CSEP 0 41.46 0.00 0.00 0.00 41.67 0.21
FFBL-SEP FFBL-SEP 3 41.26 41.60 41.64 41.60 41.62 0.36
FFC-CNOV FFC-CNOV 0 117.60 0.00 0.00 0.00 118.53 0.93
FFC-COCT FFC-COCT 0 116.36 0.00 0.00 0.00 117.28 0.92
FFC-CSEP FFC-CSEP 0 114.80 0.00 0.00 0.00 115.71 0.91
FFC-SEP FFC-SEP 203 114.50 114.01 116.20 114.01 115.61 1.11
GATM-CNOV GATM-CNOV 0 67.49 0.00 0.00 0.00 70.78 3.29
GATM-SEP GATM-SEP 355 66.17 66.17 69.47 65.75 69.47 3.30
HUBC-CNOV HUBC-CNOV 0 68.57 0.00 0.00 0.00 69.47 0.90
HUBC-COCT HUBC-COCT 0 67.84 0.00 0.00 0.00 68.74 0.90
HUBC-CSEP HUBC-CSEP 0 66.94 0.00 0.00 0.00 67.82 0.88
HUBC-SEP HUBC-SEP 5 63.50 63.83 64.40 63.14 63.52 0.02
KEL-CNOV KEL-CNOV 0 8.49 0.00 0.00 0.00 8.67 0.18
KEL-SEP KEL-SEP 1064 8.29 8.28 8.51 8.19 8.47 0.18
LPCL-CNOV LPCL-CNOV 0 15.88 0.00 0.00 0.00 15.93 0.05
LPCL-SEP LPCL-SEP 909 15.45 15.55 15.59 15.53 15.59 0.14
LUCK-CNOV LUCK-CNOV 0 391.16 0.00 0.00 0.00 394.01 2.85
LUCK-COCT LUCK-COCT 0 387.03 0.00 0.00 0.00 389.83 2.80
LUCK-CSEP LUCK-CSEP 0 381.87 0.00 0.00 0.00 384.62 2.75
LUCK-SEP LUCK-SEP 625 380.67 380.00 385.00 378.32 383.87 3.20
MCB-CNOV MCB-CNOV 0 288.63 0.00 0.00 0.00 289.20 0.57
MCB-COCT MCB-COCT 0 285.58 0.00 0.00 0.00 286.14 0.56
MCB-CSEP MCB-CSEP 0 281.77 0.00 0.00 0.00 282.31 0.54
MCB-SEP MCB-SEP 10 281.00 279.55 282.00 279.55 281.62 0.62
MLCF-CNOV MLCF-CNOV 0 29.75 0.00 0.00 0.00 30.47 0.72
MLCF-COCT MLCF-COCT 0 29.43 0.00 0.00 0.00 30.14 0.71
MLCF-CSEP MLCF-CSEP 0 29.04 0.00 0.00 0.00 29.74 0.70
MLCF-SEP MLCF-SEP 6840 28.99 29.00 29.85 29.00 29.73 0.74
NBP-CNOV NBP-CNOV 0 59.79 0.00 0.00 0.00 59.65 -0.14
NBP-COCT NBP-COCT 0 59.16 0.00 0.00 0.00 59.02 -0.14
NBP-CSEP NBP-CSEP 0 58.37 0.00 0.00 0.00 58.23 -0.14
NBP-SEP NBP-SEP 684 58.17 58.20 58.60 58.10 58.16 -0.01
NCL-CNOV NCL-CNOV 0 42.78 0.00 0.00 0.00 43.11 0.33
NCL-COCT NCL-COCT 0 42.33 0.00 0.00 0.00 42.65 0.32
NCL-CSEP NCL-CSEP 0 41.76 0.00 0.00 0.00 42.08 0.32
NCL-SEP NCL-SEP 181 41.77 41.70 42.39 41.67 42.08 0.31
NCPL-CSEP NCPL-CSEP 0 42.28 0.00 0.00 0.00 42.73 0.45
NML-CNOV NML-CNOV 0 115.77 0.00 0.00 0.00 117.07 1.30
NML-COCT NML-COCT 0 114.55 0.00 0.00 0.00 115.83 1.28
NML-CSEP NML-CSEP 0 113.02 0.00 0.00 0.00 114.28 1.26
NML-SEP NML-SEP 995 112.99 112.65 114.79 112.50 114.28 1.29
NPL-CNOV NPL-CNOV 0 40.21 0.00 0.00 0.00 40.29 0.08
NPL-CSEP NPL-CSEP 0 39.26 0.00 0.00 0.00 39.33 0.07
NPL-SEP NPL-SEP 0 39.27 0.00 0.00 0.00 39.35 0.08
OGDC-CNOV OGDC-CNOV 0 280.16 0.00 0.00 0.00 278.17 -1.99
OGDC-COCT OGDC-COCT 0 277.20 0.00 0.00 0.00 275.23 -1.97
OGDC-CSEP OGDC-CSEP 0 273.51 0.00 0.00 0.00 271.54 -1.97
OGDC-SEP OGDC-SEP 49 270.45 270.50 270.65 268.00 268.79 -1.66
PAEL-CNOV PAEL-CNOV 0 33.57 0.00 0.00 0.00 32.15 -1.42
PAEL-SEP PAEL-SEP 16460 32.74 32.62 33.20 31.11 31.32 -1.42
PIOC-CNOV PIOC-CNOV 0 52.40 0.00 0.00 0.00 53.64 1.24
PIOC-COCT PIOC-COCT 0 51.85 0.00 0.00 0.00 53.07 1.22
PIOC-CSEP PIOC-CSEP 0 51.16 0.00 0.00 0.00 52.36 1.20
PIOC-SEP PIOC-SEP 1688 51.15 51.50 52.63 51.00 52.38 1.23
PKGP-CNOV PKGP-CNOV 0 18.31 0.00 0.00 0.00 18.32 0.01
PKGP-COCT PKGP-COCT 0 18.12 0.00 0.00 0.00 18.13 0.01
PKGP-CSEP PKGP-CSEP 0 17.88 0.00 0.00 0.00 17.89 0.01
PKGP-SEP PKGP-SEP 0 17.75 0.00 0.00 0.00 17.89 0.14
PPL-CNOV PPL-CNOV 0 233.87 0.00 0.00 0.00 234.75 0.88
PPL-COCT PPL-COCT 0 231.41 0.00 0.00 0.00 232.26 0.85
PPL-CSEP PPL-CSEP 0 228.32 0.00 0.00 0.00 229.15 0.83
PPL-SEP PPL-SEP 419 227.83 227.99 229.30 227.11 228.86 1.03
PSO-CNOV PSO-CNOV 0 379.20 0.00 0.00 0.00 380.53 1.33
PSO-COCT PSO-COCT 0 375.19 0.00 0.00 0.00 376.50 1.31
PSO-CSEP PSO-CSEP 0 370.19 0.00 0.00 0.00 371.47 1.28
PSO-SEP PSO-SEP 1194 369.78 370.90 371.70 368.50 371.03 1.25
PTC-CNOV PTC-CNOV 0 25.71 0.00 0.00 0.00 25.43 -0.28
PTC-COCT PTC-COCT 0 25.43 0.00 0.00 0.00 25.16 -0.27
PTC-CSEP PTC-CSEP 0 25.09 0.00 0.00 0.00 24.82 -0.27
SNGP-CNOV SNGP-CNOV 0 20.99 0.00 0.00 0.00 21.16 0.17
SNGP-COCT SNGP-COCT 0 20.77 0.00 0.00 0.00 20.93 0.16
SNGP-CSEP SNGP-CSEP 0 20.49 0.00 0.00 0.00 20.65 0.16
SNGP-SEP SNGP-SEP 0 20.50 0.00 0.00 0.00 20.66 0.16
SSGC-CNOV SSGC-CNOV 0 28.88 0.00 0.00 0.00 29.14 0.26
SSGC-COCT SSGC-COCT 0 28.58 0.00 0.00 0.00 28.83 0.25
SSGC-CSEP SSGC-CSEP 0 28.20 0.00 0.00 0.00 28.44 0.24
SSGC-SEP SSGC-SEP 330 28.14 28.33 28.64 28.31 28.50 0.36
UBL-CNOV UBL-CNOV 0 187.86 0.00 0.00 0.00 189.20 1.34
UBL-COCT UBL-COCT 0 185.87 0.00 0.00 0.00 187.20 1.33
UBL-CSEP UBL-CSEP 0 183.39 0.00 0.00 0.00 184.69 1.30
UBL-SEP UBL-SEP 307 182.79 183.25 184.98 182.50 183.99 1.20
PTC-SEP PTC-SEP 221 25.02 25.02 25.05 24.66 24.77 -0.25

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 11-09-2014 appeared first on Business News Pakistan.

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 11-09-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply