Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 11-12-2013

Karachi, December 11, 2013 (PPI-OT):

 Company Name                        Turnover   Prv.Rate  Open Rate  Highest     Lowest   Last Rate  Diff.
FUTURE CONTRACTS
AHCL-CDEC   AHCL-CDEC                    0        22.26    22.24      0.00        0.00     22.26      0.00
AHCL-CFEB   AHCL-CFEB                    0        22.80    22.78      0.00        0.00     22.79     -0.01
AHCL-CJAN   AHCL-CJAN                    0        22.56    22.54      0.00        0.00     22.55     -0.01
AHCL-DEC    AHCL-DEC                     0        22.27    22.17      0.00        0.00     22.26     -0.01
AICL-CDEC   AICL-CDEC                    0        35.92   101.98     35.92       35.92     37.70      1.78
AICL-CFEB   AICL-CFEB                    0        36.79   104.45     36.79       36.79     38.61      1.82
AICL-CJAN   AICL-CJAN                    0        36.40   103.35     36.40       36.40     38.20      1.80
AICL-DEC    AICL-DEC                  7635        37.17    37.90     39.02       37.26     39.02      1.85
AKBL-CDEC   AKBL-CDEC                    0        13.60    13.79      0.00        0.00     13.66      0.06
AKBL-CFEB   AKBL-CFEB                    0        13.93    14.13      0.00        0.00     13.99      0.06
AKBL-CJAN   AKBL-CJAN                    0        13.79    13.98      0.00        0.00     13.84      0.05
AKBL-DEC    AKBL-DEC                    73        13.57    13.51     13.70       13.51     13.65      0.08
ATRL-CDEC   ATRL-CDEC                    0       211.59   211.40      0.00        0.00    212.01      0.42
ATRL-CFEB   ATRL-CFEB                    0       216.71   216.54      0.00        0.00    217.14      0.43
ATRL-CJAN   ATRL-CJAN                    0       214.43   214.25      0.00        0.00    214.86      0.43
ATRL-DEC    ATRL-DEC                   287       211.16   211.90    213.30      210.57    211.70      0.54
BAFL-CDEC   BAFL-CDEC                    0        25.73    26.02      0.00        0.00     25.69     -0.04
BAFL-CFEB   BAFL-CFEB                    0        26.35    26.65      0.00        0.00     26.31     -0.04
BAFL-CJAN   BAFL-CJAN                    0        26.07    26.37      0.00        0.00     26.03     -0.04
BAFL-DEC    BAFL-DEC                   380        25.71    25.60     25.80       25.57     25.63     -0.08
BAHL-CDEC   BAHL-CDEC                    0        41.32    41.73      0.00        0.00     41.47      0.15
BAHL-CFEB   BAHL-CFEB                    0        42.32    42.74      0.00        0.00     42.47      0.15
BAHL-CJAN   BAHL-CJAN                    0        41.87    42.29      0.00        0.00     42.03      0.16
BAHL-DEC    BAHL-DEC                     0        41.33    41.74      0.00        0.00     41.49      0.16
BOP-CDEC    BOP-CDEC                     0        10.36    10.51      0.00        0.00     10.38      0.02
BOP-CFEB    BOP-CFEB                     0        10.61    10.76      0.00        0.00     10.63      0.02
BOP-CJAN    BOP-CJAN                     0        10.50    10.65      0.00        0.00     10.52      0.02
BOP-DEC     BOP-DEC                    309        10.35    10.32     10.50       10.30     10.38      0.03
DAWH-CDEC   DAWH-CDEC                    0        56.01    56.00      0.00        0.00     56.31      0.30
DAWH-CFEB   DAWH-CFEB                    0        57.37    57.36      0.00        0.00     57.67      0.30
DAWH-CJAN   DAWH-CJAN                    0        56.76    56.76      0.00        0.00     57.06      0.30
DAWH-DEC    DAWH-DEC                    35        55.62    55.16     56.15       55.16     56.02      0.40
DGKC-CDEC   DGKC-CDEC                    0        78.01    77.86      0.00        0.00     79.29      1.28
DGKC-CFEB   DGKC-CFEB                    0        79.90    79.75      0.00        0.00     81.21      1.31
DGKC-CJAN   DGKC-CJAN                    0        79.06    78.91      0.00        0.00     80.35      1.29
DGKC-DEC    DGKC-DEC                  6253        77.89    78.00     80.05       78.00     79.16      1.27
EFOODS-CDEC EFOODS-CDEC                  0        97.12    95.89      0.00        0.00     97.16      0.04
EFOODS-CFEB EFOODS-CFEB                  0        99.48    98.22      0.00        0.00     99.52      0.04
EFOODS-CJAN EFOODS-CJAN                  0        98.43    97.19      0.00        0.00     98.47      0.04
EFOODS-DEC  EFOODS-DEC                 1084       96.55    96.50     97.50       96.08     96.69      0.14
ENGRO-CDEC  ENGRO-CDEC                    0      163.69   161.24      0.00        0.00    162.83     -0.86
ENGRO-CFEB  ENGRO-CFEB                    0      167.66   165.16      0.00        0.00    166.77     -0.89
ENGRO-CJAN  ENGRO-CJAN                    0      165.90   163.42      0.00        0.00    165.02     -0.88
ENGRO-DEC   ENGRO-DEC                  3863      163.09   162.98    163.30      161.15    162.50     -0.59
FATIMA-CDEC FATIMA-CDEC                   0       28.46    28.24      0.00        0.00     28.01     -0.45
FATIMA-CFEB FATIMA-CFEB                   0       29.15    28.92      0.00        0.00     28.69     -0.46
FATIMA-CJAN FATIMA-CJAN                   0       28.84    28.62      0.00        0.00     28.39     -0.45
FATIMA-DEC  FATIMA-DEC                    1       28.19    28.01     28.01       28.01     28.01     -0.18
FCCL-CDEC   FCCL-CDEC                     0       13.53    13.87      0.00        0.00     13.68      0.15
FCCL-CFEB   FCCL-CFEB                     0       13.86    14.21      0.00        0.00     14.01      0.15
FCCL-CJAN   FCCL-CJAN                     0       13.72    14.06      0.00        0.00     13.86      0.14
FCCL-DEC    FCCL-DEC                   3352       13.50    13.63     13.77       13.60     13.66      0.16
FFBL-CDEC   FFBL-CDEC                     0       41.32    42.35      0.00        0.00     41.67      0.35
FFBL-CFEB   FFBL-CFEB                     0       42.32    43.38      0.00        0.00     42.68      0.36
FFBL-CJAN   FFBL-CJAN                     0       41.87    42.92      0.00        0.00     42.23      0.36
FFBL-DEC    FFBL-DEC                     12       40.70    40.81     40.82       40.60     40.60     -0.10
FFC-CDEC    FFC-CDEC                      0      113.91   114.94      0.00        0.00    114.60      0.69
FFC-CFEB    FFC-CFEB                      0      116.67   117.73      0.00        0.00    117.37      0.70
FFC-CJAN    FFC-CJAN                      0      115.44   116.49      0.00        0.00    116.14      0.70
FFC-DEC     FFC-DEC                     165      113.56   114.00    114.59      114.00    114.00      0.44
HUBC-CDEC   HUBC-CDEC                     0       61.92    62.02      0.00        0.00     61.44     -0.48
HUBC-CFEB   HUBC-CFEB                     0       63.42    63.53      0.00        0.00     62.93     -0.49
HUBC-CJAN   HUBC-CJAN                     0       62.75    62.86      0.00        0.00     62.27     -0.48
HUBC-DEC    HUBC-DEC                     30       61.93    61.80     61.80       61.60     61.73     -0.20
LOTCHEM-CDECLOTCDEC-CDEC                  0        7.24     7.14      0.00        0.00      7.21     -0.03
LOTCHEM-CFEBLOTCHEM-CFEB                  0        7.42     7.32      0.00        0.00      7.38     -0.04
LOTCHEM-CJANLOTCHEM-CJAN                  0        7.34     7.24      0.00        0.00      7.30     -0.04
LOTCHEM-DEC LOTCHEM-DEC                 169        7.20     6.37      7.30        6.37      7.23      0.03
LUCK-CDEC   LUCK-CDEC                     0      279.77   281.02      0.00        0.00    280.48      0.71
LUCK-CFEB   LUCK-CFEB                     0      286.55   287.85      0.00        0.00    287.27      0.72
LUCK-CJAN   LUCK-CJAN                     0      283.53   284.81      0.00        0.00    284.25      0.72
LUCK-DEC    LUCK-DEC                    137      277.98   278.50    280.25      278.00    278.62      0.64
MCB-CDEC    MCB-CDEC                      0      288.67   290.83      0.00        0.00    289.50      0.83
MCB-CFEB    MCB-CFEB                      0      295.67   297.90      0.00        0.00    296.50      0.83
MCB-CJAN    MCB-CJAN                      0      292.56   294.76      0.00        0.00    293.39      0.83
MCB-DEC     MCB-DEC                      69      287.13   287.00    290.35      286.10    288.10      0.97
NBP-CDEC    NBP-CDEC                      0       55.98    56.41      0.00        0.00     57.28      1.30
NBP-CFEB    NBP-CFEB                      0       57.33    57.78      0.00        0.00     58.67      1.34
NBP-CJAN    NBP-CJAN                      0       56.73    57.17      0.00        0.00     58.05      1.32
NBP-DEC     NBP-DEC                    3665       55.92    55.95     57.39       55.95     57.14      1.22
NCL-CDEC    NCL-CDEC                      0       53.83    55.44      0.00        0.00     54.82      0.99
NCL-CFEB    NCL-CFEB                      0       55.14    56.78      0.00        0.00     56.14      1.00
NCL-CJAN    NCL-CJAN                      0       54.56    56.18      0.00        0.00     55.55      0.99
NCL-DEC     NCL-DEC                    1990       53.84    53.60     54.90       53.50     54.65      0.81
NCPL-CDEC   NCPL-CDEC                     0       35.93    36.23      0.00        0.00     34.41     -1.52
NCPL-CFEB   NCPL-CFEB                     0       36.80    37.11      0.00        0.00     35.25     -1.55
NCPL-CJAN   NCPL-CJAN                     0       36.41    36.71      0.00        0.00     34.88     -1.53
NCPL-DEC    NCPL-DEC                      0       34.44    34.74      0.00        0.00     34.43     -0.01
NML-CDEC    NML-CDEC                      0      116.78   118.07      0.00        0.00    118.35      1.57
NML-CFEB    NML-CFEB                      0      119.61   120.93      0.00        0.00    121.22      1.61
NML-CJAN    NML-CJAN                      0      118.35   119.66      0.00        0.00    119.94      1.59
NML-DEC     NML-DEC                    4013      116.52   116.52    118.69      116.51    118.21      1.69
NPL-CDEC    NPL-CDEC                      0       30.35    30.30      0.00        0.00     30.77      0.42
NPL-CFEB    NPL-CFEB                      0       31.09    31.04      0.00        0.00     31.52      0.43
NPL-CJAN    NPL-CJAN                      0       30.76    30.71      0.00        0.00     31.18      0.42
NPL-DEC     NPL-DEC                       0       29.36    29.31      0.00        0.00     29.78      0.42
OGDC-CDEC   OGDC-CDEC                     0      282.09   282.23      0.00        0.00    282.53      0.44
OGDC-CFEB   OGDC-CFEB                     0      288.93   289.08      0.00        0.00    289.37      0.44
OGDC-CJAN   OGDC-CJAN                     0      285.89   286.04      0.00        0.00    286.33      0.44
OGDC-DEC    OGDC-DEC                     30      277.33   276.01    278.00      276.01    277.00     -0.33
PIOC-CDEC   PIOC-CDEC                     0       30.78    31.08      0.00        0.00     32.30      1.52
PIOC-CFEB   PIOC-CFEB                     0       31.53    31.83      0.00        0.00     33.08      1.55
PIOC-CJAN   PIOC-CJAN                     0       31.20    31.50      0.00        0.00     32.74      1.54
PIOC-DEC    PIOC-DEC                   2120       30.72    31.00     32.25       31.00     32.25      1.53
PPL-CDEC    PPL-CDEC                      0      215.47   216.99      0.00        0.00    216.44      0.97
PPL-CFEB    PPL-CFEB                      0      220.69   222.26      0.00        0.00    221.68      0.99
PPL-CJAN    PPL-CJAN                      0      218.37   219.92      0.00        0.00    219.35      0.98
PPL-DEC     PPL-DEC                     348      214.86   215.30    216.30      214.75    215.76      0.90
PSO-CDEC    PSO-CDEC                      0      327.94   327.61      0.00        0.00    329.00      1.06
PSO-CFEB    PSO-CFEB                      0      335.89   335.57      0.00        0.00    336.96      1.07
PSO-CJAN    PSO-CJAN                      0      332.36   332.03      0.00        0.00    333.42      1.06
PSO-DEC     PSO-DEC                    1322      327.16   327.00    330.00      326.51    328.13      0.97
PTC-CDEC    PTC-CDEC                      0       30.29    30.51      0.00        0.00     30.49      0.20
PTC-CFEB    PTC-CFEB                      0       31.02    31.25      0.00        0.00     31.23      0.21
PTC-CJAN    PTC-CJAN                      0       30.70    30.93      0.00        0.00     30.90      0.20
PTC-DEC     PTC-DEC                    2402       30.21    30.10     30.66       30.10     30.39      0.18
SNGP-CDEC   SNGP-CDEC                     0       22.17    22.50      0.00        0.00     22.34      0.17
SNGP-CFEB   SNGP-CFEB                     0       22.71    23.05      0.00        0.00     22.88      0.17
SNGP-CJAN   SNGP-CJAN                     0       22.47    22.81      0.00        0.00     22.64      0.17
SNGP-DEC    SNGP-DEC                     17       22.15    22.39     22.50       22.13     22.30      0.15
SSGC-CDEC   SSGC-CDEC                     0       25.22    25.64      0.00        0.00     25.04     -0.18
SSGC-CFEB   SSGC-CFEB                     0       25.84    26.26      0.00        0.00     25.65     -0.19
SSGC-CJAN   SSGC-CJAN                     0       25.56    25.98      0.00        0.00     25.38     -0.18
SSGC-DEC    SSGC-DEC                    118       25.35    25.20     25.20       25.02     25.03     -0.32
UBL-CDEC    UBL-CDEC                      0      133.15   134.31      0.00        0.00    133.57      0.42
UBL-CFEB    UBL-CFEB                      0      136.38   137.58      0.00        0.00    136.80      0.42
UBL-CJAN    UBL-CJAN                      0      134.94   136.13      0.00        0.00    135.37      0.43
UBL-DEC     UBL-DEC                      32      133.00   133.30    134.49      133.01    133.17      0.17

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 11-12-2013 appeared first on AsiaNet-Pakistan.

Leave a Reply