Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 13-08-2014

Karachi, August 13, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-AUG AHCL-AUG 4 25.53 25.90 26.50 25.90 26.08 0.55
AHCL-CAUG AHCL-CAUG 0 25.20 0.00 0.00 0.00 25.74 0.54
AHCL-COCT AHCL-COCT 0 25.81 0.00 0.00 0.00 26.37 0.56
AHCL-CSEP AHCL-CSEP 0 25.47 0.00 0.00 0.00 26.02 0.55
AICL-AUG AICL-AUG 1139 46.60 46.15 47.25 46.01 46.93 0.33
AICL-CAUG AICL-CAUG 0 46.54 0.00 0.00 0.00 47.02 0.48
AICL-COCT AICL-COCT 0 47.68 0.00 0.00 0.00 48.17 0.49
AICL-CSEP AICL-CSEP 0 47.04 0.00 0.00 0.00 47.53 0.49
AKBL-AUGB AKBL-AUGB 195 19.70 19.50 20.19 19.50 19.70 0.00
AKBL-CAUG AKBL-CAUG 0 19.69 0.00 0.00 0.00 19.72 0.03
AKBL-COCT AKBL-COCT 0 20.17 0.00 0.00 0.00 20.20 0.03
AKBL-CSEP AKBL-CSEP 0 19.90 0.00 0.00 0.00 19.93 0.03
ATRL-AUG ATRL-AUG 485 197.62 196.00 200.50 195.50 196.25 -1.37
ATRL-CAUG ATRL-CAUG 0 197.93 0.00 0.00 0.00 196.14 -1.79
ATRL-COCT ATRL-COCT 0 202.78 0.00 0.00 0.00 200.96 -1.82
ATRL-CSEP ATRL-CSEP 0 200.08 0.00 0.00 0.00 198.28 -1.80
BAFL-AUG BAFL-AUG 253 26.47 26.62 26.62 26.20 26.45 -0.02
BAFL-CAUG BAFL-CAUG 0 26.34 0.00 0.00 0.00 26.44 0.10
BAFL-COCT BAFL-COCT 0 26.99 0.00 0.00 0.00 27.09 0.10
BAFL-CSEP BAFL-CSEP 0 26.63 0.00 0.00 0.00 26.73 0.10
BAHL-AUG BAHL-AUG 0 45.85 0.00 0.00 0.00 46.26 0.41
BAHL-CAUG BAHL-CAUG 0 45.83 0.00 0.00 0.00 46.24 0.41
BAHL-COCT BAHL-COCT 0 46.96 0.00 0.00 0.00 47.38 0.42
BAHL-CSEP BAHL-CSEP 0 46.33 0.00 0.00 0.00 46.75 0.42
BOP-AUG BOP-AUG 5704 7.70 7.55 8.05 7.55 7.85 0.15
BOP-CAUG BOP-CAUG 0 7.72 0.00 0.00 0.00 7.86 0.14
BOP-COCT BOP-COCT 0 7.91 0.00 0.00 0.00 8.06 0.15
BOP-CSEP BOP-CSEP 0 7.81 0.00 0.00 0.00 7.95 0.14
CHCC-AUG CHCC-AUG 481 72.35 72.30 74.29 71.60 72.14 -0.21
CHCC-CAUG CHCC-CAUG 0 72.45 0.00 0.00 0.00 72.08 -0.37
CHCC-COCT CHCC-COCT 0 74.22 0.00 0.00 0.00 73.85 -0.37
CHCC-CSEP CHCC-CSEP 0 73.24 0.00 0.00 0.00 72.87 -0.37
DAWH-AUG DAWH-AUG 9 62.99 62.49 62.49 61.50 61.52 -1.47
DAWH-CAUG DAWH-CAUG 0 61.70 0.00 0.00 0.00 61.56 -0.14
DAWH-COCT DAWH-COCT 0 63.21 0.00 0.00 0.00 63.07 -0.14
DAWH-CSEP DAWH-CSEP 0 62.37 0.00 0.00 0.00 62.23 -0.14
DGKC-AUG DGKC-AUG 1839 76.99 76.30 78.50 76.05 77.66 0.67
DGKC-CAUG DGKC-CAUG 0 77.23 0.00 0.00 0.00 77.93 0.70
DGKC-COCT DGKC-COCT 0 79.12 0.00 0.00 0.00 79.84 0.72
DGKC-CSEP DGKC-CSEP 0 78.07 0.00 0.00 0.00 78.78 0.71
EFOODS-AUG EFOODS-AUG 1207 100.27 99.15 101.50 99.02 100.15 -0.12
EFOODS-CAUG EFOODS-CAUG 0 100.57 0.00 0.00 0.00 100.48 -0.09
EFOODS-COCT EFOODS-COCT 0 103.04 0.00 0.00 0.00 102.95 -0.09
EFOODS-CSEP EFOODS-CSEP 0 101.67 0.00 0.00 0.00 101.58 -0.09
ENGRO-AUG ENGRO-AUG 2428 176.34 174.51 178.49 172.55 174.05 -2.29
ENGRO-CAUG ENGRO-CAUG 0 176.78 0.00 0.00 0.00 174.21 -2.57
ENGRO-COCT ENGRO-COCT 0 181.11 0.00 0.00 0.00 178.49 -2.62
ENGRO-CSEP ENGRO-CSEP 0 178.70 0.00 0.00 0.00 176.11 -2.59
FABL-AUG FABL-AUG 128 16.10 16.16 16.48 16.16 16.24 0.14
FABL-CAUG FABL-CAUG 0 16.19 0.00 0.00 0.00 16.40 0.21
FABL-COCT FABL-COCT 0 16.58 0.00 0.00 0.00 16.80 0.22
FABL-CSEP FABL-CSEP 0 16.36 0.00 0.00 0.00 16.58 0.22
FATIMA-AUG FATIMA-AUG 10 26.40 26.61 27.53 26.61 27.43 1.03
FATIMA-CAUG FATIMA-CAUG 0 26.71 0.00 0.00 0.00 27.59 0.88
FATIMA-COCT FATIMA-COCT 0 27.36 0.00 0.00 0.00 28.27 0.91
FATIMA-CSEP FATIMA-CSEP 0 27.00 0.00 0.00 0.00 27.89 0.89
FCCL-AUG FCCL-AUG 641 19.49 19.30 19.90 19.30 19.72 0.23
FCCL-CAUG FCCL-CAUG 0 19.58 0.00 0.00 0.00 19.80 0.22
FCCL-CSEP FCCL-CSEP 0 19.79 0.00 0.00 0.00 20.01 0.22
FFBL-AUG FFBL-AUG 17 38.97 38.10 39.05 38.10 38.50 -0.47
FFBL-CAUG FFBL-CAUG 0 38.28 0.00 0.00 0.00 38.44 0.16
FFBL-COCT FFBL-COCT 0 39.22 0.00 0.00 0.00 39.38 0.16
FFBL-CSEP FFBL-CSEP 0 38.70 0.00 0.00 0.00 38.86 0.16
FFC-AUG FFC-AUG 11 110.67 110.15 110.75 110.15 110.72 0.05
FFC-CAUG FFC-CAUG 0 110.67 0.00 0.00 0.00 111.06 0.39
FFC-COCT FFC-COCT 0 113.38 0.00 0.00 0.00 113.78 0.40
FFC-CSEP FFC-CSEP 0 111.88 0.00 0.00 0.00 112.27 0.39
HUBC-AUG HUBC-AUG 200 59.01 58.94 59.80 58.88 59.30 0.29
HUBC-CAUG HUBC-CAUG 0 58.82 0.00 0.00 0.00 59.39 0.57
HUBC-COCT HUBC-COCT 0 60.26 0.00 0.00 0.00 60.85 0.59
HUBC-CSEP HUBC-CSEP 0 59.46 0.00 0.00 0.00 60.04 0.58
KAPCO-CAUG KAPCO-CAUG 0 60.48 0.00 0.00 0.00 61.03 0.55
LUCK-AUG LUCK-AUG 1368 369.05 364.10 382.25 364.10 373.22 4.17
LUCK-CAUG LUCK-CAUG 0 370.91 0.00 0.00 0.00 373.80 2.89
LUCK-COCT LUCK-COCT 0 380.00 0.00 0.00 0.00 382.98 2.98
LUCK-CSEP LUCK-CSEP 0 374.95 0.00 0.00 0.00 377.88 2.93
MCB-AUG MCB-AUG 71 287.08 287.00 291.50 287.00 289.82 2.74
MCB-CAUG MCB-CAUG 0 287.68 0.00 0.00 0.00 289.63 1.95
MCB-COCT MCB-COCT 0 294.73 0.00 0.00 0.00 296.75 2.02
MCB-CSEP MCB-CSEP 0 290.81 0.00 0.00 0.00 292.79 1.98
MLCF-AUG MLCF-AUG 6048 27.48 27.00 28.84 26.75 27.55 0.07
MLCF-CAUG MLCF-CAUG 0 27.60 0.00 0.00 0.00 27.52 -0.08
MLCF-COCT MLCF-COCT 0 28.28 0.00 0.00 0.00 28.20 -0.08
MLCF-CSEP MLCF-CSEP 0 27.90 0.00 0.00 0.00 27.82 -0.08
NBP-AUG NBP-AUG 1043 58.18 58.40 59.00 58.00 58.38 0.20
NBP-CAUG NBP-CAUG 0 58.28 0.00 0.00 0.00 58.40 0.12
NBP-COCT NBP-COCT 0 59.70 0.00 0.00 0.00 59.83 0.13
NBP-CSEP NBP-CSEP 0 58.91 0.00 0.00 0.00 59.04 0.13
NCL-AUG NCL-AUG 227 38.24 37.81 39.50 37.81 38.50 0.26
NCL-CAUG NCL-CAUG 0 38.22 0.00 0.00 0.00 38.68 0.46
NCL-COCT NCL-COCT 0 39.16 0.00 0.00 0.00 39.63 0.47
NCL-CSEP NCL-CSEP 0 38.64 0.00 0.00 0.00 39.10 0.46
NCPL-CAUG NCPL-CAUG 0 39.43 0.00 0.00 0.00 39.21 -0.22
NCPL-CSEP NCPL-CSEP 0 39.86 0.00 0.00 0.00 39.64 -0.22
NML-AUG NML-AUG 634 104.90 104.01 108.00 103.95 104.64 -0.26
NML-CAUG NML-CAUG 0 105.45 0.00 0.00 0.00 104.81 -0.64
NML-COCT NML-COCT 0 108.03 0.00 0.00 0.00 107.39 -0.64
NML-CSEP NML-CSEP 0 106.60 0.00 0.00 0.00 105.96 -0.64
NPL-CAUG NPL-CAUG 0 35.85 0.00 0.00 0.00 36.46 0.61
NPL-CSEP NPL-CSEP 0 36.24 0.00 0.00 0.00 36.86 0.62
OGDC-AUG OGDC-AUG 150 257.62 255.00 261.00 255.00 259.58 1.96
OGDC-CAUG OGDC-CAUG 0 258.08 0.00 0.00 0.00 259.62 1.54
OGDC-COCT OGDC-COCT 0 264.40 0.00 0.00 0.00 265.99 1.59
OGDC-CSEP OGDC-CSEP 0 260.89 0.00 0.00 0.00 262.45 1.56
PIOC-AUG PIOC-AUG 675 46.48 46.49 48.48 46.35 47.34 0.86
PIOC-CAUG PIOC-CAUG 0 46.51 0.00 0.00 0.00 47.53 1.02
PIOC-COCT PIOC-COCT 0 47.65 0.00 0.00 0.00 48.70 1.05
PIOC-CSEP PIOC-CSEP 0 47.01 0.00 0.00 0.00 48.05 1.04
PKGP-AUG PKGP-AUG 0 17.81 0.00 0.00 0.00 18.20 0.39
PKGP-CAUG PKGP-CAUG 0 17.90 0.00 0.00 0.00 18.19 0.29
PKGP-COCT PKGP-COCT 0 18.34 0.00 0.00 0.00 18.64 0.30
PKGP-CSEP PKGP-CSEP 0 18.09 0.00 0.00 0.00 18.39 0.30
PPL-AUG PPL-AUG 952 222.40 219.22 224.85 219.10 223.67 1.27
PPL-CAUG PPL-CAUG 0 222.67 0.00 0.00 0.00 223.79 1.12
PPL-COCT PPL-COCT 0 228.13 0.00 0.00 0.00 229.29 1.16
PPL-CSEP PPL-CSEP 0 225.10 0.00 0.00 0.00 226.23 1.13
PSO-AUG PSO-AUG 5108 366.10 361.50 375.00 360.02 368.18 2.08
PSO-CAUG PSO-CAUG 0 366.52 0.00 0.00 0.00 368.83 2.31
PSO-COCT PSO-COCT 0 375.50 0.00 0.00 0.00 377.89 2.39
PSO-CSEP PSO-CSEP 0 370.51 0.00 0.00 0.00 372.86 2.35
PTC-AUG PTC-AUG 379 23.80 23.75 24.02 23.67 23.84 0.04
PTC-CAUG PTC-CAUG 0 23.94 0.00 0.00 0.00 23.90 -0.04
PTC-COCT PTC-COCT 0 24.52 0.00 0.00 0.00 24.49 -0.03
PTC-CSEP PTC-CSEP 0 24.20 0.00 0.00 0.00 24.16 -0.04
SNGP-AUG SNGP-AUG 17 20.35 20.00 20.45 19.95 20.45 0.10
SNGP-CAUG SNGP-CAUG 0 20.20 0.00 0.00 0.00 20.36 0.16
SNGP-COCT SNGP-COCT 0 20.70 0.00 0.00 0.00 20.86 0.16
SNGP-CSEP SNGP-CSEP 0 20.42 0.00 0.00 0.00 20.58 0.16
SSGC-AUG SSGC-AUG 246 29.64 29.50 30.35 29.50 30.26 0.62
SSGC-CAUG SSGC-CAUG 0 29.60 0.00 0.00 0.00 30.22 0.62
SSGC-COCT SSGC-COCT 0 30.32 0.00 0.00 0.00 30.97 0.65
SSGC-CSEP SSGC-CSEP 0 29.92 0.00 0.00 0.00 30.55 0.63
UBL-AUG UBL-AUG 478 175.92 176.00 179.90 175.65 179.40 3.48
UBL-CAUG UBL-CAUG 0 176.45 0.00 0.00 0.00 179.62 3.17
UBL-COCT UBL-COCT 0 180.77 0.00 0.00 0.00 184.03 3.26
UBL-CSEP UBL-CSEP 0 178.37 0.00 0.00 0.00 181.58 3.21

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 13-08-2014 appeared first on Business News Pakistan.

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 13-08-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply