Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 18-09-2014

Karachi, September 18, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-CNOV AHCL-CNOV 0 26.58 0.00 0.00 0.00 26.42 -0.16
AHCL-COCT AHCL-COCT 0 26.30 0.00 0.00 0.00 26.14 -0.16
AHCL-CSEP AHCL-CSEP 0 25.94 0.00 0.00 0.00 25.78 -0.16
AHCL-SEP AHCL-SEP 0 25.81 0.00 0.00 0.00 25.79 -0.02
AICL-CNOV AICL-CNOV 0 48.28 0.00 0.00 0.00 48.20 -0.08
AICL-COCT AICL-COCT 0 47.76 0.00 0.00 0.00 47.68 -0.08
AICL-CSEP AICL-CSEP 0 47.12 0.00 0.00 0.00 47.03 -0.09
AICL-SEP AICL-SEP 69 47.15 47.99 47.99 47.00 47.11 -0.04
AKBL-CNOV AKBL-CNOV 0 22.43 0.00 0.00 0.00 22.48 0.05
AKBL-COCT AKBL-COCT 0 22.19 0.00 0.00 0.00 22.24 0.05
AKBL-CSEP AKBL-CSEP 0 21.89 0.00 0.00 0.00 21.94 0.05
AKBL-SEP AKBL-SEP 1456 21.85 22.10 22.35 21.90 22.02 0.17
ATRL-CNOV ATRL-CNOV 0 198.78 0.00 0.00 0.00 198.00 -0.78
ATRL-COCT ATRL-COCT 0 196.65 0.00 0.00 0.00 195.87 -0.78
ATRL-CSEP ATRL-CSEP 0 193.98 0.00 0.00 0.00 193.21 -0.77
ATRL-SEP ATRL-SEP 117 194.07 195.60 195.60 193.00 193.23 -0.84
BAFL-CNOV BAFL-CNOV 0 29.67 0.00 0.00 0.00 29.44 -0.23
BAFL-COCT BAFL-COCT 0 29.35 0.00 0.00 0.00 29.12 -0.23
BAFL-CSEP BAFL-CSEP 0 28.95 0.00 0.00 0.00 28.73 -0.22
BAFL-SEP BAFL-SEP 1106 28.97 29.00 29.50 28.65 28.73 -0.24
BAHL-CNOV BAHL-CNOV 0 47.64 0.00 0.00 0.00 47.56 -0.08
BAHL-COCT BAHL-COCT 0 47.13 0.00 0.00 0.00 47.05 -0.08
BAHL-CSEP BAHL-CSEP 0 46.49 0.00 0.00 0.00 46.41 -0.08
BAHL-SEP BAHL-SEP 15 46.51 47.74 47.75 46.55 47.19 0.68
BOP-CNOV BOP-CNOV 0 8.34 0.00 0.00 0.00 8.24 -0.10
BOP-COCT BOP-COCT 0 8.25 0.00 0.00 0.00 8.15 -0.10
BOP-CSEP BOP-CSEP 0 8.14 0.00 0.00 0.00 8.04 -0.10
BOP-SEP BOP-SEP 663 8.15 8.15 8.15 8.05 8.07 -0.08
CHCC-CNOV CHCC-CNOV 0 80.26 0.00 0.00 0.00 58.17 -22.09
CHCC-COCT CHCC-COCT 0 79.39 0.00 0.00 0.00 57.55 -21.84
CHCC-CSEP CHCC-CSEP 0 78.32 0.00 0.00 0.00 56.77 -21.55
CHCC-SEP CHCC-SEP 1119 55.72 56.60 57.75 56.29 56.82 1.10
DAWH-CNOV DAWH-CNOV 0 73.71 0.00 0.00 0.00 72.88 -0.83
DAWH-COCT DAWH-COCT 0 72.92 0.00 0.00 0.00 72.10 -0.82
DAWH-CSEP DAWH-CSEP 0 71.93 0.00 0.00 0.00 71.12 -0.81
DAWH-SEP DAWH-SEP 4 71.65 71.15 71.50 71.00 71.50 -0.15
DGKC-CNOV DGKC-CNOV 0 85.62 0.00 0.00 0.00 84.85 -0.77
DGKC-COCT DGKC-COCT 0 84.70 0.00 0.00 0.00 83.94 -0.76
DGKC-CSEP DGKC-CSEP 0 83.55 0.00 0.00 0.00 82.80 -0.75
DGKC-SEP DGKC-SEP 2614 83.51 83.95 83.95 82.70 82.83 -0.68
EFOODS-CNOV EFOODS-CNOV 0 108.46 0.00 0.00 0.00 107.34 -1.12
EFOODS-COCT EFOODS-COCT 0 107.29 0.00 0.00 0.00 106.19 -1.10
EFOODS-CSEP EFOODS-CSEP 0 105.84 0.00 0.00 0.00 104.75 -1.09
EFOODS-SEP EFOODS-SEP 126 105.81 105.40 105.95 104.31 104.79 -1.02
ENGRO-CNOV ENGRO-CNOV 0 180.02 0.00 0.00 0.00 180.04 0.02
ENGRO-COCT ENGRO-COCT 0 178.09 0.00 0.00 0.00 178.10 0.01
ENGRO-CSEP ENGRO-CSEP 0 175.67 0.00 0.00 0.00 175.68 0.01
ENGRO-SEP ENGRO-SEP 501 173.99 174.00 174.30 172.80 173.96 -0.03
EPCL-CNOV EPCL-CNOV 0 11.89 0.00 0.00 0.00 11.81 -0.08
EPCL-SEP EPCL-SEP 5 11.61 11.60 11.60 11.60 11.60 -0.01
EPQL-PRO Engro Powergen 5 45.03 47.28 47.28 47.28 47.28 2.25
FABL-CNOV FABL-CNOV 0 19.19 0.00 0.00 0.00 19.02 -0.17
FABL-COCT FABL-COCT 0 18.98 0.00 0.00 0.00 18.82 -0.16
FABL-CSEP FABL-CSEP 0 18.72 0.00 0.00 0.00 18.56 -0.16
FABL-SEP FABL-SEP 840 18.85 18.50 18.70 18.25 18.60 -0.25
FATIMA-CNOV FATIMA-CNOV 0 28.47 0.00 0.00 0.00 28.77 0.30
FATIMA-COCT FATIMA-COCT 0 28.16 0.00 0.00 0.00 28.46 0.30
FATIMA-CSEP FATIMA-CSEP 0 27.78 0.00 0.00 0.00 28.08 0.30
FATIMA-SEP FATIMA-SEP 12 28.00 27.70 28.00 27.70 28.00 0.00
FCCL-CNOV FCCL-CNOV 0 19.74 0.00 0.00 0.00 19.82 0.08
FCCL-COCT FCCL-COCT 0 19.53 0.00 0.00 0.00 19.61 0.08
FCCL-CSEP FCCL-CSEP 0 19.27 0.00 0.00 0.00 19.34 0.07
FCCL-SEP FCCL-SEP 116 19.25 19.30 19.40 19.20 19.32 0.07
FFBL-CNOV FFBL-CNOV 0 42.06 0.00 0.00 0.00 43.84 1.78
FFBL-COCT FFBL-COCT 0 41.61 0.00 0.00 0.00 43.37 1.76
FFBL-CSEP FFBL-CSEP 0 41.04 0.00 0.00 0.00 42.78 1.74
FFBL-SEP FFBL-SEP 19 41.08 41.20 42.98 41.20 42.85 1.77
FFC-CNOV FFC-CNOV 0 118.74 0.00 0.00 0.00 118.57 -0.17
FFC-COCT FFC-COCT 0 117.47 0.00 0.00 0.00 117.29 -0.18
FFC-CSEP FFC-CSEP 0 115.88 0.00 0.00 0.00 115.70 -0.18
FFC-SEP FFC-SEP 239 115.60 115.20 116.00 115.00 115.61 0.01
GATM-CNOV GATM-CNOV 0 69.37 0.00 0.00 0.00 69.27 -0.10
GATM-SEP GATM-SEP 76 67.99 68.25 68.75 67.30 67.79 -0.20
HUBC-CNOV HUBC-CNOV 0 69.46 0.00 0.00 0.00 69.39 -0.07
HUBC-COCT HUBC-COCT 0 68.72 0.00 0.00 0.00 68.65 -0.07
HUBC-CSEP HUBC-CSEP 0 67.79 0.00 0.00 0.00 67.72 -0.07
HUBC-SEP HUBC-SEP 23 64.09 63.80 64.00 63.80 63.83 -0.26
KEL-CNOV KEL-CNOV 0 8.53 0.00 0.00 0.00 8.46 -0.07
KEL-SEP KEL-SEP 730 8.33 8.33 8.33 8.23 8.25 -0.08
LPCL-CNOV LPCL-CNOV 0 16.66 0.00 0.00 0.00 17.54 0.88
LPCL-SEP LPCL-SEP 11022 16.31 16.30 17.28 16.20 17.13 0.82
LUCK-CNOV LUCK-CNOV 0 420.02 0.00 0.00 0.00 428.98 8.96
LUCK-COCT LUCK-COCT 0 415.51 0.00 0.00 0.00 424.37 8.86
LUCK-CSEP LUCK-CSEP 0 409.87 0.00 0.00 0.00 418.60 8.73
LUCK-SEP LUCK-SEP 1707 407.15 406.00 414.95 406.00 412.85 5.70
MCB-CNOV MCB-CNOV 0 296.85 0.00 0.00 0.00 292.40 -4.45
MCB-COCT MCB-COCT 0 293.66 0.00 0.00 0.00 289.25 -4.41
MCB-CSEP MCB-CSEP 0 289.68 0.00 0.00 0.00 285.33 -4.35
MCB-SEP MCB-SEP 17 289.60 286.01 287.49 284.40 285.09 -4.51
MLCF-CNOV MLCF-CNOV 0 28.61 0.00 0.00 0.00 28.75 0.14
MLCF-COCT MLCF-COCT 0 28.30 0.00 0.00 0.00 28.44 0.14
MLCF-CSEP MLCF-CSEP 0 27.92 0.00 0.00 0.00 28.06 0.14
MLCF-SEP MLCF-SEP 5165 27.90 27.72 28.25 27.45 28.05 0.15
NBP-CNOV NBP-CNOV 0 63.11 0.00 0.00 0.00 62.78 -0.33
NBP-COCT NBP-COCT 0 62.43 0.00 0.00 0.00 62.10 -0.33
NBP-CSEP NBP-CSEP 0 61.58 0.00 0.00 0.00 61.26 -0.32
NBP-SEP NBP-SEP 1431 61.45 61.25 62.20 60.76 61.29 -0.16
NCL-CNOV NCL-CNOV 0 43.62 0.00 0.00 0.00 43.17 -0.45
NCL-COCT NCL-COCT 0 43.15 0.00 0.00 0.00 42.71 -0.44
NCL-CSEP NCL-CSEP 0 42.57 0.00 0.00 0.00 42.13 -0.44
NCL-SEP NCL-SEP 118 42.53 42.41 42.64 42.10 42.15 -0.38
NCPL-CSEP NCPL-CSEP 0 43.97 0.00 0.00 0.00 43.16 -0.81
NML-CNOV NML-CNOV 0 120.06 0.00 0.00 0.00 118.55 -1.51
NML-COCT NML-COCT 0 118.77 0.00 0.00 0.00 117.27 -1.50
NML-CSEP NML-CSEP 0 117.16 0.00 0.00 0.00 115.68 -1.48
NML-SEP NML-SEP 438 117.11 116.50 117.00 115.11 115.78 -1.33
NPL-CNOV NPL-CNOV 0 41.67 0.00 0.00 0.00 41.10 -0.57
NPL-CSEP NPL-CSEP 0 40.66 0.00 0.00 0.00 40.11 -0.55
NPL-SEP NPL-SEP 0 40.52 0.00 0.00 0.00 40.13 -0.39
OGDC-CNOV OGDC-CNOV 0 270.62 0.00 0.00 0.00 268.49 -2.13
OGDC-COCT OGDC-COCT 0 267.71 0.00 0.00 0.00 265.60 -2.11
OGDC-CSEP OGDC-CSEP 0 264.08 0.00 0.00 0.00 261.99 -2.09
OGDC-SEP OGDC-SEP 51 263.67 263.00 264.39 261.50 262.18 -1.49
PAEL-CNOV PAEL-CNOV 0 30.03 0.00 0.00 0.00 30.15 0.12
PAEL-SEP PAEL-SEP 6241 29.35 29.19 29.90 29.10 29.44 0.09
PIOC-CNOV PIOC-CNOV 0 53.98 0.00 0.00 0.00 54.49 0.51
PIOC-COCT PIOC-COCT 0 53.40 0.00 0.00 0.00 53.91 0.51
PIOC-CSEP PIOC-CSEP 0 52.68 0.00 0.00 0.00 53.18 0.50
PIOC-SEP PIOC-SEP 3724 52.69 52.75 54.89 52.70 53.23 0.54
PKGP-CNOV PKGP-CNOV 0 18.37 0.00 0.00 0.00 18.38 0.01
PKGP-COCT PKGP-COCT 0 18.18 0.00 0.00 0.00 18.19 0.01
PKGP-CSEP PKGP-CSEP 0 17.93 0.00 0.00 0.00 17.94 0.01
PKGP-SEP PKGP-SEP 10 17.97 17.60 17.60 17.60 17.60 -0.37
PPL-CNOV PPL-CNOV 0 236.90 0.00 0.00 0.00 237.20 0.30
PPL-COCT PPL-COCT 0 234.36 0.00 0.00 0.00 234.65 0.29
PPL-CSEP PPL-CSEP 0 231.18 0.00 0.00 0.00 231.47 0.29
PPL-SEP PPL-SEP 159 231.23 231.10 231.79 230.60 231.07 -0.16
PSO-CNOV PSO-CNOV 0 378.49 0.00 0.00 0.00 373.65 -4.84
PSO-COCT PSO-COCT 0 374.42 0.00 0.00 0.00 369.63 -4.79
PSO-CSEP PSO-CSEP 0 369.34 0.00 0.00 0.00 364.61 -4.73
PSO-SEP PSO-SEP 1050 369.40 369.90 369.90 363.60 364.91 -4.49
PTC-CNOV PTC-CNOV 0 24.58 0.00 0.00 0.00 24.71 0.13
PTC-COCT PTC-COCT 0 24.31 0.00 0.00 0.00 24.45 0.14
PTC-CSEP PTC-CSEP 0 23.98 0.00 0.00 0.00 24.12 0.14
PTC-SEP PTC-SEP 211 23.98 23.98 24.25 23.98 24.11 0.13
SNGP-CNOV SNGP-CNOV 0 21.73 0.00 0.00 0.00 21.76 0.03
SNGP-COCT SNGP-COCT 0 21.49 0.00 0.00 0.00 21.53 0.04
SNGP-CSEP SNGP-CSEP 0 21.20 0.00 0.00 0.00 21.24 0.04
SNGP-SEP SNGP-SEP 12 21.21 21.26 21.26 21.25 21.26 0.05
SSGC-CNOV SSGC-CNOV 0 29.90 0.00 0.00 0.00 29.33 -0.57
SSGC-COCT SSGC-COCT 0 29.58 0.00 0.00 0.00 29.01 -0.57
SSGC-CSEP SSGC-CSEP 0 29.17 0.00 0.00 0.00 28.62 -0.55
SSGC-SEP SSGC-SEP 0 29.11 0.00 0.00 0.00 28.63 -0.48
UBL-CNOV UBL-CNOV 0 197.94 0.00 0.00 0.00 195.67 -2.27
UBL-COCT UBL-COCT 0 195.82 0.00 0.00 0.00 193.57 -2.25
UBL-CSEP UBL-CSEP 0 193.16 0.00 0.00 0.00 190.94 -2.22
UBL-SEP UBL-SEP 378 193.07 192.31 193.75 190.00 190.61 -2.46

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 18-09-2014 appeared first on Business News Pakistan.

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 18-09-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply