Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 16-12-2013

Karachi, December 16, 2013 (PPI-OT):

 Company Name                      Turnover     Prv.Rate  Open Rate  Highest     Lowest   Last Rate  Diff.
FUTURE CONTRACTS
AHCL-CDEC   AHCL-CDEC                0            22.51    22.51      0.00        0.00     22.71      0.20
AHCL-CFEB   AHCL-CFEB                0            23.06    23.05      0.00        0.00     23.26      0.20
AHCL-CJAN   AHCL-CJAN                0            22.82    22.81      0.00        0.00     23.01      0.19
AHCL-DEC    AHCL-DEC                41            22.52    22.64     23.10       22.64     22.64      0.12
AICL-CDEC   AICL-CDEC                0            40.57    39.53      0.00        0.00     38.95     -1.62
AICL-CFEB   AICL-CFEB                0            41.56    40.48      0.00        0.00     39.90     -1.66
AICL-CJAN   AICL-CJAN                0            41.12    40.06      0.00        0.00     39.48     -1.64
AICL-DEC    AICL-DEC              9169            40.39    40.80     40.80       38.38     38.40     -1.99
AKBL-CDEC   AKBL-CDEC                0            13.66    13.67      0.00        0.00     13.86      0.20
AKBL-CFEB   AKBL-CFEB                0            13.99    14.00      0.00        0.00     14.20      0.21
AKBL-CJAN   AKBL-CJAN                0            13.84    13.86      0.00        0.00     14.05      0.21
AKBL-DEC    AKBL-DEC                18            13.68    13.90     13.90       13.85     13.85      0.17
ATRL-CDEC   ATRL-CDEC                0           210.27   208.96      0.00        0.00    209.62     -0.65
ATRL-CFEB   ATRL-CFEB                0           215.38   213.98      0.00        0.00    214.74     -0.64
ATRL-CJAN   ATRL-CJAN                0           213.11   211.75      0.00        0.00    212.47     -0.64
ATRL-DEC    ATRL-DEC               401           210.20   211.00    213.00      209.00    209.28     -0.92
BAFL-CDEC   BAFL-CDEC                0            26.39    26.23      0.00        0.00     26.74      0.35
BAFL-CFEB   BAFL-CFEB                0            27.03    26.86      0.00        0.00     27.40      0.37
BAFL-CJAN   BAFL-CJAN                0            26.75    26.58      0.00        0.00     27.11      0.36
BAFL-DEC    BAFL-DEC               990            26.42    26.30     26.75       26.12     26.73      0.31
BAHL-CDEC   BAHL-CDEC                0            41.71    41.46      0.00        0.00     41.82      0.11
BAHL-CFEB   BAHL-CFEB                0            42.72    42.46      0.00        0.00     42.85      0.13
BAHL-CJAN   BAHL-CJAN                0            42.27    42.01      0.00        0.00     42.39      0.12
BAHL-DEC    BAHL-DEC                 0            41.73    41.48      0.00        0.00     41.84      0.11
BOP-CDEC    BOP-CDEC                 0            10.90    10.40      0.00        0.00     11.10      0.20
BOP-CFEB    BOP-CFEB                 0            11.17    10.64      0.00        0.00     11.37      0.20
BOP-CJAN    BOP-CJAN                 0            11.05    10.53      0.00        0.00     11.25      0.20
BOP-DEC     BOP-DEC               5580            10.89    10.97     11.30       10.76     11.06      0.17
DAWH-CDEC   DAWH-CDEC                0            57.93    57.41      0.00        0.00     58.38      0.45
DAWH-CFEB   DAWH-CFEB                0            59.34    58.78      0.00        0.00     59.81      0.47
DAWH-CJAN   DAWH-CJAN                0            58.71    58.17      0.00        0.00     59.17      0.46
DAWH-DEC    DAWH-DEC               244            57.99    57.91     59.75       57.50     58.24      0.25
DGKC-CDEC   DGKC-CDEC                0            81.68    81.14      0.00        0.00     81.73      0.05
DGKC-CFEB   DGKC-CFEB                0            83.67    83.09      0.00        0.00     83.73      0.06
DGKC-CJAN   DGKC-CJAN                0            82.78    82.22      0.00        0.00     82.84      0.06
DGKC-DEC    DGKC-DEC              2629            81.61    81.25     82.20       80.76     81.71      0.10
EFOODS-CDEC EFOODS-CDEC              0           106.00   100.99      0.00        0.00    108.51      2.51
EFOODS-CFEB EFOODS-CFEB              0           108.58   103.41      0.00        0.00    111.16      2.58
EFOODS-CJAN EFOODS-CJAN              0           107.43   102.33      0.00        0.00    109.99      2.56
EFOODS-DEC  EFOODS-DEC            8274           105.47   108.00    110.20      104.80    108.47      3.00
ENGRO-CDEC  ENGRO-CDEC               0           166.78   162.82      0.00        0.00    164.90     -1.88
ENGRO-CFEB  ENGRO-CFEB               0           170.83   166.72      0.00        0.00    168.92     -1.91
ENGRO-CJAN  ENGRO-CJAN               0           169.03   164.99      0.00        0.00    167.13     -1.90
ENGRO-DEC   ENGRO-DEC             3186           166.61   167.00    168.00      164.15    164.65     -1.96
FATIMA-CDEC FATIMA-CDEC              0            28.99    28.14      0.00        0.00     28.84     -0.15
FATIMA-CFEB FATIMA-CFEB              0            29.69    28.81      0.00        0.00     29.55     -0.14
FATIMA-CJAN FATIMA-CJAN              0            29.38    28.51      0.00        0.00     29.24     -0.14
FATIMA-DEC  FATIMA-DEC              85            28.94    29.20     29.50       28.81     28.81     -0.13
FCCL-CDEC   FCCL-CDEC                0            14.00    13.93      0.00        0.00     14.37      0.37
FCCL-CFEB   FCCL-CFEB                0            14.34    14.27      0.00        0.00     14.72      0.38
FCCL-CJAN   FCCL-CJAN                0            14.19    14.12      0.00        0.00     14.56      0.37
FCCL-DEC    FCCL-DEC              6336            13.94    13.99     14.44       13.90     14.37      0.43
FFBL-CDEC   FFBL-CDEC                0            42.81    40.80      0.00        0.00     44.94      2.13
FFBL-CFEB   FFBL-CFEB                0            43.86    41.78      0.00        0.00     46.04      2.18
FFBL-CJAN   FFBL-CJAN                0            43.39    41.34      0.00        0.00     45.55      2.16
FFBL-DEC    FFBL-DEC              1974            42.85    43.40     44.99       43.40     44.99      2.14
FFC-CDEC    FFC-CDEC                 0           114.98   114.04      0.00        0.00    115.29      0.31
FFC-CFEB    FFC-CFEB                 0           117.77   116.77      0.00        0.00    118.10      0.33
FFC-CJAN    FFC-CJAN                 0           116.53   115.56      0.00        0.00    116.85      0.32
FFC-DEC     FFC-DEC                405           114.85   114.85    116.40      114.85    115.30      0.45
HUBC-CDEC   HUBC-CDEC                0            61.39    61.17      0.00        0.00     61.53      0.14
HUBC-CFEB   HUBC-CFEB                0            62.88    62.63      0.00        0.00     63.03      0.15
HUBC-CJAN   HUBC-CJAN                0            62.22    61.98      0.00        0.00     62.36      0.14
HUBC-DEC    HUBC-DEC                 3            61.41    61.50     61.60       61.50     61.56      0.15
LOTCHEM-CDECLOTCDEC-CDEC             0             7.73     7.23      0.00        0.00      7.57     -0.16
LOTCHEM-CFEBLOTCHEM-CFEB             0             7.92     7.40      0.00        0.00      7.75     -0.17
LOTCHEM-CJANLOTCHEM-CJAN             0             7.83     7.32      0.00        0.00      7.67     -0.16
LOTCHEM-DEC LOTCHEM-DEC           1139             7.75     7.80      7.97        7.50      7.58     -0.17
LUCK-CDEC   LUCK-CDEC                0           283.37   283.11      0.00        0.00    289.27      5.90
LUCK-CFEB   LUCK-CFEB                0           290.26   289.90      0.00        0.00    296.33      6.07
LUCK-CJAN   LUCK-CJAN                0           287.20   286.88      0.00        0.00    293.19      5.99
LUCK-DEC    LUCK-DEC               342           281.51   281.00    288.92      281.00    286.54      5.03
MCB-CDEC    MCB-CDEC                 0           288.94   289.12      0.00        0.00    286.97     -1.97
MCB-CFEB    MCB-CFEB                 0           295.97   296.06      0.00        0.00    293.98     -1.99
MCB-CJAN    MCB-CJAN                 0           292.84   292.97      0.00        0.00    290.87     -1.97
MCB-DEC     MCB-DEC                112           287.80   289.40    289.50      285.10    286.20     -1.60
NBP-CDEC    NBP-CDEC                 0            57.00    56.78      0.00        0.00     57.61      0.61
NBP-CFEB    NBP-CFEB                 0            58.38    58.14      0.00        0.00     59.01      0.63
NBP-CJAN    NBP-CJAN                 0            57.77    57.54      0.00        0.00     58.39      0.62
NBP-DEC     NBP-DEC               1620            56.89    56.99     57.70       56.90     57.50      0.61
NCL-CDEC    NCL-CDEC                 0            59.61    56.80      0.00        0.00     58.00     -1.61
NCL-CFEB    NCL-CFEB                 0            61.06    58.17      0.00        0.00     59.42     -1.64
NCL-CJAN    NCL-CJAN                 0            60.41    57.56      0.00        0.00     58.79     -1.62
NCL-DEC     NCL-DEC               1866            59.55    60.10     60.10       57.80     57.99     -1.56
NCPL-CDEC   NCPL-CDEC                0            34.67    34.43      0.00        0.00     34.21     -0.46
NCPL-CFEB   NCPL-CFEB                0            35.52    35.26      0.00        0.00     35.04     -0.48
NCPL-CJAN   NCPL-CJAN                0            35.14    34.89      0.00        0.00     34.67     -0.47
NCPL-DEC    NCPL-DEC                 0            34.69    34.45      0.00        0.00     34.22     -0.47
NML-CDEC    NML-CDEC                 0           123.24   120.46      0.00        0.00    121.25     -1.99
NML-CFEB    NML-CFEB                 0           126.24   123.35      0.00        0.00    124.21     -2.03
NML-CJAN    NML-CJAN                 0           124.90   122.07      0.00        0.00    122.90     -2.00
NML-DEC     NML-DEC               2820           123.17   123.20    123.20      120.25    121.21     -1.96
NPL-CDEC    NPL-CDEC                 0            29.90    30.70      0.00        0.00     30.03      0.13
NPL-CFEB    NPL-CFEB                 0            30.63    31.44      0.00        0.00     30.76      0.13
NPL-CJAN    NPL-CJAN                 0            30.30    31.11      0.00        0.00     30.44      0.14
NPL-DEC     NPL-DEC                  0            29.91    29.72      0.00        0.00     30.04      0.13
OGDC-CDEC   OGDC-CDEC                0           279.04   279.32      0.00        0.00    279.11      0.07
OGDC-CFEB   OGDC-CFEB                0           285.83   286.02      0.00        0.00    285.92      0.09
OGDC-CJAN   OGDC-CJAN                0           282.81   283.04      0.00        0.00    282.89      0.08
OGDC-DEC    OGDC-DEC                 7           277.40   277.55    277.60      277.55    277.60      0.20
PIOC-CDEC   PIOC-CDEC                0            33.16    33.01      0.00        0.00     34.41      1.25
PIOC-CFEB   PIOC-CFEB                0            33.96    33.80      0.00        0.00     35.25      1.29
PIOC-CJAN   PIOC-CJAN                0            33.60    33.45      0.00        0.00     34.88      1.28
PIOC-DEC    PIOC-DEC              2917            33.13    33.14     34.78       32.58     34.27      1.14
PPL-CDEC    PPL-CDEC                 0           217.42   216.91      0.00        0.00    216.24     -1.18
PPL-CFEB    PPL-CFEB                 0           222.71   222.11      0.00        0.00    221.51     -1.20
PPL-CJAN    PPL-CJAN                 0           220.36   219.80      0.00        0.00    219.17     -1.19
PPL-DEC     PPL-DEC                238           216.98   217.70    218.00      215.60    216.21     -0.77
PSO-CDEC    PSO-CDEC                 0           333.36   326.38      0.00        0.00    338.86      5.50
PSO-CFEB    PSO-CFEB                 0           341.47   334.21      0.00        0.00    347.13      5.66
PSO-CJAN    PSO-CJAN                 0           337.87   330.73      0.00        0.00    343.45      5.58
PSO-DEC     PSO-DEC               4040           332.96   334.70    340.00      332.52    338.42      5.46
PTC-CDEC    PTC-CDEC                 0            31.49    31.11      0.00        0.00     31.37     -0.12
PTC-CFEB    PTC-CFEB                 0            32.25    31.85      0.00        0.00     32.13     -0.12
PTC-CJAN    PTC-CJAN                 0            31.91    31.52      0.00        0.00     31.79     -0.12
PTC-DEC     PTC-DEC               3171            31.41    31.60     31.75       31.22     31.34     -0.07
SNGP-CDEC   SNGP-CDEC                0            22.81    22.24      0.00        0.00     22.29     -0.52
SNGP-CFEB   SNGP-CFEB                0            23.37    22.77      0.00        0.00     22.84     -0.53
SNGP-CJAN   SNGP-CJAN                0            23.12    22.53      0.00        0.00     22.60     -0.52
SNGP-DEC    SNGP-DEC               289            22.72    23.00     23.10       22.30     22.36     -0.36
SSGC-CDEC   SSGC-CDEC                0            25.04    24.75      0.00        0.00     24.77     -0.27
SSGC-CFEB   SSGC-CFEB                0            25.64    25.35      0.00        0.00     25.37     -0.27
SSGC-CJAN   SSGC-CJAN                0            25.37    25.08      0.00        0.00     25.10     -0.27
SSGC-DEC    SSGC-DEC                41            24.91    25.00     25.00       24.75     24.75     -0.16
UBL-CDEC    UBL-CDEC                 0           134.70   133.05      0.00        0.00    135.66      0.96
UBL-CFEB    UBL-CFEB                 0           137.97   136.24      0.00        0.00    138.97      1.00
UBL-CJAN    UBL-CJAN                 0           136.52   134.82      0.00        0.00    137.50      0.98
UBL-DEC     UBL-DEC                178           134.46   135.00    137.50      135.00    135.81      1.35

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 16-12-2013 appeared first on AsiaNet-Pakistan.

Leave a Reply