Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 17-12-2013

Karachi, December 17, 2013 (PPI-OT):

 Company Name                      Turnover     Prv.Rate  Open Rate  Highest     Lowest   Last Rate    Diff.
FUTURE CONTRACTS
AHCL-CDEC   AHCL-CDEC                0            22.71     22.51      0.00        0.00     22.70     -0.01
AHCL-CFEB   AHCL-CFEB                0            23.26     23.06      0.00        0.00     23.25     -0.01
AHCL-CJAN   AHCL-CJAN                0            23.01     22.82      0.00        0.00     23.00     -0.01
AHCL-DEC    AHCL-DEC                 4            22.64     22.90     22.90       22.90     22.90      0.26
AICL-CDEC   AICL-CDEC                0            38.95     40.57      0.00        0.00     38.86     -0.09
AICL-CFEB   AICL-CFEB                0            39.90     41.56      0.00        0.00     39.80     -0.10
AICL-CJAN   AICL-CJAN                0            39.48     41.12      0.00        0.00     39.38     -0.10
AICL-DEC    AICL-DEC              4920            38.40     38.15     38.75       37.65     38.25     -0.15
AKBL-CDEC   AKBL-CDEC                0            13.86     13.66      0.00        0.00     13.81     -0.05
AKBL-CFEB   AKBL-CFEB                0            14.20     13.99      0.00        0.00     14.15     -0.05
AKBL-CJAN   AKBL-CJAN                0            14.05     13.84      0.00        0.00     14.00     -0.05
AKBL-DEC    AKBL-DEC                 3            13.85     13.90     13.90       13.90     13.90      0.05
ATRL-CDEC   ATRL-CDEC                0           209.62    210.27      0.00        0.00    210.14      0.52
ATRL-CFEB   ATRL-CFEB                0           214.74    215.38      0.00        0.00    215.27      0.53
ATRL-CJAN   ATRL-CJAN                0           212.47    213.11      0.00        0.00    212.99      0.52
ATRL-DEC    ATRL-DEC               415           209.28    209.00    211.63      208.50    209.85      0.57
BAFL-CDEC   BAFL-CDEC                0            26.74     26.39      0.00        0.00     27.50      0.76
BAFL-CFEB   BAFL-CFEB                0            27.40     27.03      0.00        0.00     28.17      0.77
BAFL-CJAN   BAFL-CJAN                0            27.11     26.75      0.00        0.00     27.87      0.76
BAFL-DEC    BAFL-DEC              2661            26.73     26.85     27.90       26.76     27.51      0.78
BAHL-CDEC   BAHL-CDEC                0            41.82     41.71      0.00        0.00     42.33      0.51
BAHL-CFEB   BAHL-CFEB                0            42.85     42.72      0.00        0.00     43.36      0.51
BAHL-CJAN   BAHL-CJAN                0            42.39     42.27      0.00        0.00     42.90      0.51
BAHL-DEC    BAHL-DEC                 4            41.84     40.00     41.75       40.00     40.88     -0.96
BOP-CDEC    BOP-CDEC                 0            11.10     10.90      0.00        0.00     11.11      0.01
BOP-CFEB    BOP-CFEB                 0            11.37     11.17      0.00        0.00     11.38      0.01
BOP-CJAN    BOP-CJAN                 0            11.25     11.05      0.00        0.00     11.26      0.01
BOP-DEC     BOP-DEC               4493            11.06     11.10     11.24       10.95     11.10      0.04
DAWH-CDEC   DAWH-CDEC                0            58.38     57.93      0.00        0.00     57.76     -0.62
DAWH-CFEB   DAWH-CFEB                0            59.81     59.34      0.00        0.00     59.17     -0.64
DAWH-CJAN   DAWH-CJAN                0            59.17     58.71      0.00        0.00     58.54     -0.63
DAWH-DEC    DAWH-DEC               129            58.24     58.49     58.50       57.65     57.77     -0.47
DGKC-CDEC   DGKC-CDEC                0            81.73     81.68      0.00        0.00     83.37      1.64
DGKC-CFEB   DGKC-CFEB                0            83.73     83.67      0.00        0.00     85.40      1.67
DGKC-CJAN   DGKC-CJAN                0            82.84     82.78      0.00        0.00     84.50      1.66
DGKC-DEC    DGKC-DEC              7630            81.71     82.10     83.75       82.00     83.31      1.60
EFOODS-CDEC EFOODS-CDEC              0           108.51    106.00      0.00        0.00    106.72    - 1.79
EFOODS-CFEB EFOODS-CFEB              0           111.16    108.58      0.00        0.00    109.32     -1.84
EFOODS-CJAN EFOODS-CJAN              0           109.99    107.43      0.00        0.00    108.16     -1.83
EFOODS-DEC  EFOODS-DEC            3358           108.47    108.00    108.00      105.80    106.60     -1.87
ENGRO-CDEC  ENGRO-CDEC               0           164.90    166.78      0.00        0.00    166.34      1.44
ENGRO-CFEB  ENGRO-CFEB               0           168.92    170.83      0.00        0.00    170.40      1.48
ENGRO-CJAN  ENGRO-CJAN               0           167.13    169.03      0.00        0.00    168.60      1.47
ENGRO-DEC   ENGRO-DEC             4183           164.65    165.29    167.69      162.75    166.12      1.47
FATIMA-CDEC FATIMA-CDEC              0            28.84     28.99      0.00        0.00     28.65     -0.19
FATIMA-CFEB FATIMA-CFEB              0            29.55     29.69      0.00        0.00     29.35     -0.20
FATIMA-CJAN FATIMA-CJAN              0            29.24     29.38      0.00        0.00     29.04     -0.20
FATIMA-DEC  FATIMA-DEC              76            28.81     28.50     29.00       28.50     28.62     -0.19
FCCL-CDEC   FCCL-CDEC                0            14.37     14.00      0.00        0.00     14.48      0.11
FCCL-CFEB   FCCL-CFEB                0            14.72     14.34      0.00        0.00     14.84      0.12
FCCL-CJAN   FCCL-CJAN                0            14.56     14.19      0.00        0.00     14.68      0.12
FCCL-DEC    FCCL-DEC              4304            14.37     14.45     14.61       14.37     14.46      0.09
FFBL-CDEC   FFBL-CDEC                0            44.94     42.81      0.00        0.00     44.71     -0.23
FFBL-CFEB   FFBL-CFEB                0            46.04     43.86      0.00        0.00     45.80     -0.24
FFBL-CJAN   FFBL-CJAN                0            45.55     43.39      0.00        0.00     45.32     -0.23
FFBL-DEC    FFBL-DEC              1552            44.99     45.40     45.69       44.25     44.73     -0.26
FFC-CDEC    FFC-CDEC                 0           115.29    114.98      0.00        0.00    115.24     -0.05
FFC-CFEB    FFC-CFEB                 0           118.10    117.77      0.00        0.00    118.06     -0.04
FFC-CJAN    FFC-CJAN                 0           116.85    116.53      0.00        0.00    116.80     -0.05
FFC-DEC     FFC-DEC                122           115.30    115.40    115.84      114.80    115.10     -0.20
HUBC-CDEC   HUBC-CDEC                0            61.53     61.39      0.00        0.00     61.84      0.31
HUBC-CFEB   HUBC-CFEB                0            63.03     62.88      0.00        0.00     63.35      0.32
HUBC-CJAN   HUBC-CJAN                0            62.36     62.22      0.00        0.00     62.68      0.32
HUBC-DEC    HUBC-DEC                14            61.56     62.00     62.00       62.00     62.00      0.44
LOTCHEM-CDECLOTCDEC-CDEC             0             7.57      7.73      0.00        0.00      7.55     -0.02
LOTCHEM-CFEBLOTCHEM-CFEB             0             7.75      7.92      0.00        0.00      7.74     -0.01
LOTCHEM-CJANLOTCHEM-CJAN             0             7.67      7.83      0.00        0.00      7.65     -0.02
LOTCHEM-DEC LOTCHEM-DEC            364             7.58      7.70      7.80        7.50      7.55     -0.03
LUCK-CDEC   LUCK-CDEC                0           289.27    283.37      0.00        0.00    292.56      3.29
LUCK-CFEB   LUCK-CFEB                0           296.33    290.26      0.00        0.00    299.70      3.37
LUCK-CJAN   LUCK-CJAN                0           293.19    287.20      0.00        0.00    296.53      3.34
LUCK-DEC    LUCK-DEC               378           286.54    288.20    292.30      288.00    289.83      3.29
MCB-CDEC    MCB-CDEC                 0           286.97    288.94      0.00        0.00    284.99     -1.98
MCB-CFEB    MCB-CFEB                 0           293.98    295.97      0.00        0.00    291.95     -2.03
MCB-CJAN    MCB-CJAN                 0           290.87    292.84      0.00        0.00    288.85     -2.02
MCB-DEC     MCB-DEC                223           286.20    287.49    287.49      283.56    284.29     -1.91
NBP-CDEC    NBP-CDEC                 0            57.61     57.00      0.00        0.00     58.34      0.73
NBP-CFEB    NBP-CFEB                 0            59.01     58.38      0.00        0.00     59.76      0.75
NBP-CJAN    NBP-CJAN                 0            58.39     57.77      0.00        0.00     59.13      0.74
NBP-DEC     NBP-DEC               3008            57.50     57.80     58.59       57.69     58.28      0.78
NCL-CDEC    NCL-CDEC                 0            58.00     59.61      0.00        0.00     58.46      0.46
NCL-CFEB    NCL-CFEB                 0            59.42     61.06      0.00        0.00     59.89      0.47
NCL-CJAN    NCL-CJAN                 0            58.79     60.41      0.00        0.00     59.25      0.46
NCL-DEC     NCL-DEC               2717            57.99     58.00     59.18       57.00     58.42      0.43
NCPL-CDEC   NCPL-CDEC                0            34.21     34.67      0.00        0.00     34.41      0.20
NCPL-CFEB   NCPL-CFEB                0            35.04     35.52      0.00        0.00     35.25      0.21
NCPL-CJAN   NCPL-CJAN                0            34.67     35.14      0.00        0.00     34.87      0.20
NCPL-DEC    NCPL-DEC                 0            34.22     34.69      0.00        0.00     34.42      0.20
NML-CDEC    NML-CDEC                 0           121.25    123.24      0.00        0.00    121.89      0.64
NML-CFEB    NML-CFEB                 0           124.21    126.24      0.00        0.00    124.87      0.66
NML-CJAN    NML-CJAN                 0           122.90    124.90      0.00        0.00    123.54      0.64
NML-DEC     NML-DEC               7425           121.21    121.25    123.63      119.60    121.90      0.69
NPL-CDEC    NPL-CDEC                 0            30.03     29.90      0.00        0.00     30.89      0.86
NPL-CFEB    NPL-CFEB                 0            30.76     30.63      0.00        0.00     31.65      0.89
NPL-CJAN    NPL-CJAN                 0            30.44     30.30      0.00        0.00     31.31      0.87
NPL-DEC     NPL-DEC                  0            30.04     29.91      0.00        0.00     30.90      0.86
OGDC-CDEC   OGDC-CDEC                0           279.11    279.04      0.00        0.00    277.77     -1.34
OGDC-CFEB   OGDC-CFEB                0           285.92    285.83      0.00        0.00    284.56     -1.36
OGDC-CJAN   OGDC-CJAN                0           282.89    282.81      0.00        0.00    281.54     -1.35
OGDC-DEC    OGDC-DEC                65           277.60    276.00    277.00      275.01    276.58     -1.02
PIOC-CDEC   PIOC-CDEC                0            34.41     33.16      0.00        0.00     36.11      1.70
PIOC-CFEB   PIOC-CFEB                0            35.25     33.96      0.00        0.00     37.00      1.75
PIOC-CJAN   PIOC-CJAN                0            34.88     33.60      0.00        0.00     36.60      1.72
PIOC-DEC    PIOC-DEC              2270            34.27     34.50     35.98       34.25     35.98      1.71
PPL-CDEC    PPL-CDEC                 0           216.24    217.42      0.00        0.00    217.38      1.14
PPL-CFEB    PPL-CFEB                 0           221.51    222.71      0.00        0.00    222.69      1.18
PPL-CJAN    PPL-CJAN                 0           219.17    220.36      0.00        0.00    220.33      1.16
PPL-DEC     PPL-DEC                463           216.21    216.00    218.00      215.10    217.13      0.92
PSO-CDEC    PSO-CDEC                 0           338.86    333.36      0.00        0.00    337.43     -1.43
PSO-CFEB    PSO-CFEB                 0           347.13    341.47      0.00        0.00    345.67     -1.46
PSO-CJAN    PSO-CJAN                 0           343.45    337.87      0.00        0.00    342.01     -1.44
PSO-DEC     PSO-DEC               3193           338.42    340.15    340.50      333.52    337.09     -1.33
PTC-CDEC    PTC-CDEC                 0            31.37     31.49      0.00        0.00     31.72      0.35
PTC-CFEB    PTC-CFEB                 0            32.13     32.25      0.00        0.00     32.49      0.36
PTC-CJAN    PTC-CJAN                 0            31.79     31.91      0.00        0.00     32.15      0.36
PTC-DEC     PTC-DEC               5428            31.34     31.42     31.85       31.30     31.65      0.31
SNGP-CDEC   SNGP-CDEC                0            22.29     22.81      0.00        0.00     22.11     -0.18
SNGP-CFEB   SNGP-CFEB                0            22.84     23.37      0.00        0.00     22.65     -0.19
SNGP-CJAN   SNGP-CJAN                0            22.60     23.12      0.00        0.00     22.41     -0.19
SNGP-DEC    SNGP-DEC                67            22.36     22.21     22.21       22.11     22.16     -0.20
SSGC-CDEC   SSGC-CDEC                0            24.77     25.04      0.00        0.00     24.69     -0.08
SSGC-CFEB   SSGC-CFEB                0            25.37     25.64      0.00        0.00     25.29     -0.08
SSGC-CJAN   SSGC-CJAN                0            25.10     25.37      0.00        0.00     25.02     -0.08
SSGC-DEC    SSGC-DEC                10            24.75     24.75     24.75       24.70     24.70     -0.05
UBL-CDEC    UBL-CDEC                 0           135.66    134.70      0.00        0.00    136.80      1.14
UBL-CFEB    UBL-CFEB                 0           138.97    137.97      0.00        0.00    140.14      1.17
UBL-CJAN    UBL-CJAN                 0           137.50    136.52      0.00        0.00    138.66      1.16
UBL-DEC     UBL-DEC                 53           135.81    136.50    137.20      135.00    136.05      0.24
KSE30-DEC   KSE30-DEC               50         17845.00  17845.00  17845.00    17845.00  17845.00      0.00

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 17-12-2013 appeared first on AsiaNet-Pakistan.

Leave a Reply