Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 20-03-2014

Karachi, March 20, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-CAPR AHCL-CAPR 0 27.42 26.98 0.00 0.00 26.73 -0.69
AHCL-CMAR AHCL-CMAR 0 27.13 26.69 0.00 0.00 26.44 -0.69
AHCL-CMAY AHCL-CMAY 0 27.79 27.34 0.00 0.00 27.09 -0.70
AHCL-MAR AHCL-MAR 42 27.12 27.25 27.40 26.50 26.59 -0.53
AICL-CAPR AICL-CAPR 0 45.82 45.99 0.00 0.00 45.55 -0.27
AICL-CMAR AICL-CMAR 0 45.33 45.50 0.00 0.00 45.06 -0.27
AICL-CMAY AICL-CMAY 0 46.43 46.60 0.00 0.00 46.17 -0.26
AICL-MAR AICL-MAR 7548 45.31 45.45 46.24 44.00 44.85 -0.46
AKBL-CAPR AKBL-CAPR 0 17.76 18.13 0.00 0.00 17.55 -0.21
AKBL-CMAR AKBL-CMAR 0 17.57 17.94 0.00 0.00 17.36 -0.21
AKBL-CMAY AKBL-CMAY 0 18.00 18.37 0.00 0.00 17.78 -0.22
AKBL-MAR AKBL-MAR 309 17.55 17.40 17.75 17.10 17.27 -0.28
ATRL-CAPR ATRL-CAPR 0 230.07 229.99 0.00 0.00 224.65 -5.42
ATRL-CMAR ATRL-CMAR 0 227.60 227.54 0.00 0.00 222.23 -5.37
ATRL-CMAY ATRL-CMAY 0 233.15 233.05 0.00 0.00 227.68 -5.47
ATRL-MAR ATRL-MAR 755 227.74 228.00 228.94 221.50 222.44 -5.30
BAFL-CAPR BAFL-CAPR 0 29.16 28.98 0.00 0.00 27.32 -1.84
BAFL-CMAR BAFL-CMAR 0 28.85 28.67 0.00 0.00 27.02 -1.83
BAFL-CMAY BAFL-CMAY 0 29.56 29.37 0.00 0.00 27.69 -1.87
BAFL-MARB BAFL-MARB 392 27.02 27.15 27.40 26.75 26.93 -0.09
BAHL-CAPR BAHL-CAPR 0 36.00 36.60 0.00 0.00 35.85 -0.15
BAHL-CMAR BAHL-CMAR 0 35.62 36.21 0.00 0.00 35.47 -0.15
BAHL-CMAY BAHL-CMAY 0 36.49 37.09 0.00 0.00 36.34 -0.15
BAHL-MAR BAHL-MAR 0 35.63 36.23 0.00 0.00 35.48 -0.15
BOP-CAPR BOP-CAPR 0 10.80 10.73 0.00 0.00 10.73 -0.07
BOP-CMAR BOP-CMAR 0 10.68 10.61 0.00 0.00 10.62 -0.06
BOP-CMAY BOP-CMAY 0 10.94 10.87 0.00 0.00 10.88 -0.06
BOP-MAR BOP-MAR 3843 10.68 10.72 10.81 10.60 10.62 -0.06
CHCC-CMAY CHCC-CMAY 0 76.74 77.49 0.00 0.00 76.40 -0.34
CHCC-MAR CHCC-MAR 78 75.20 75.98 76.00 74.00 74.59 -0.61
DAWH-CAPR DAWH-CAPR 0 83.98 82.66 0.00 0.00 83.12 -0.86
DAWH-CMAR DAWH-CMAR 0 83.08 81.78 0.00 0.00 82.22 -0.86
DAWH-CMAY DAWH-CMAY 0 85.11 83.76 0.00 0.00 84.24 -0.87
DAWH-MAR DAWH-MAR 19 82.60 82.12 83.00 81.56 82.40 -0.20
DGKC-CAPR DGKC-CAPR 0 95.38 95.04 0.00 0.00 95.37 -0.01
DGKC-CMAR DGKC-CMAR 0 94.36 94.03 0.00 0.00 94.35 -0.01
DGKC-CMAY DGKC-CMAY 0 96.66 96.30 0.00 0.00 96.66 0.00
DGKC-MAR DGKC-MAR 5096 94.10 94.50 95.65 94.10 94.29 0.19
EFOODS-CAPR EFOODS-CAPR 0 116.79 118.44 0.00 0.00 117.15 0.36
EFOODS-CMAR EFOODS-CMAR 0 115.54 117.18 0.00 0.00 115.89 0.35
EFOODS-CMAY EFOODS-CMAY 0 118.36 120.01 0.00 0.00 118.72 0.36
EFOODS-MAR EFOODS-MAR 2194 115.65 115.50 116.48 114.12 115.92 0.27
ENGRO-CAPR ENGRO-CAPR 0 189.37 189.98 0.00 0.00 188.52 -0.85
ENGRO-CMAR ENGRO-CMAR 0 187.34 187.95 0.00 0.00 186.49 -0.85
ENGRO-CMAY ENGRO-CMAY 0 191.91 192.51 0.00 0.00 191.06 -0.85
ENGRO-MAR ENGRO-MAR 4875 187.33 187.50 188.19 183.60 186.52 -0.81
FABL-CMAY FABL-CMAY 0 14.17 13.58 0.00 0.00 13.98 -0.19
FABL-MAR FABL-MAR 738 13.79 13.80 13.80 13.50 13.60 -0.19
FATIMA-CAPR FATIMA-CAPR 0 31.88 31.70 0.00 0.00 31.75 -0.13
FATIMA-CMAR FATIMA-CMAR 0 31.54 31.36 0.00 0.00 31.41 -0.13
FATIMA-CMAY FATIMA-CMAY 0 32.31 32.12 0.00 0.00 32.17 -0.14
FATIMA-MAR FATIMA-MAR 169 31.50 31.80 31.90 31.40 31.40 -0.10
FCCL-CAPR FCCL-CAPR 0 17.39 17.04 0.00 0.00 17.67 0.28
FCCL-CMAR FCCL-CMAR 0 17.21 16.86 0.00 0.00 17.48 0.27
FCCL-CMAY FCCL-CMAY 0 17.63 17.27 0.00 0.00 17.91 0.28
FCCL-MAR FCCL-MAR 6850 17.20 17.34 17.52 17.25 17.45 0.25
FFBL-CAPR FFBL-CAPR 0 42.30 42.60 0.00 0.00 42.01 -0.29
FFBL-CMAR FFBL-CMAR 0 41.84 42.15 0.00 0.00 41.55 -0.29
FFBL-CMAY FFBL-CMAY 0 42.86 43.17 0.00 0.00 42.57 -0.29
FFBL-MAR FFBL-MAR 0 41.90 42.30 0.00 0.00 41.57 -0.33
FFC-CAPR FFC-CAPR 0 111.03 111.10 0.00 0.00 111.15 0.12
FFC-CMAR FFC-CMAR 0 109.84 109.91 0.00 0.00 109.95 0.11
FFC-CMAY FFC-CMAY 0 112.52 12.58 0.00 0.00 112.64 0.12
FFC-MAR FFC-MAR 10 109.82 109.40 109.80 109.40 109.79 -0.03
HUBC-CAPR HUBC-CAPR 0 53.94 53.87 0.00 0.00 53.47 -0.47
HUBC-CMAR HUBC-CMAR 0 53.36 53.30 0.00 0.00 52.89 -0.47
HUBC-CMAY HUBC-CMAY 0 54.66 54.59 0.00 0.00 54.19 -0.47
HUBC-MAR HUBC-MAR 10 53.28 53.10 53.10 53.00 53.07 -0.21
KAPCO-CMAY KAPCO-CMAY 0 61.71 61.51 0.00 0.00 61.33 -0.38
KAPCO-MAR KAPCO-MAR 26 60.27 59.75 59.75 59.75 59.75 -0.52
LUCK-CAPR LUCK-CAPR 0 334.94 342.94 0.00 0.00 328.46 -6.48
LUCK-CMAR LUCK-CMAR 0 331.34 339.28 0.00 0.00 324.92 -6.42
LUCK-CMAY LUCK-CMAY 0 339.43 347.50 0.00 0.00 332.88 -6.55
LUCK-MAR LUCK-MAR 457 330.34 333.00 335.20 323.00 324.41 -5.93
MCB-CAPR MCB-CAPR 0 258.47 261.45 0.00 0.00 258.00 -0.47
MCB-CMAR MCB-CMAR 0 255.70 258.66 0.00 0.00 255.22 -0.48
MCB-CMAY MCB-CMAY 0 261.94 264.93 0.00 0.00 261.48 -0.46
MCB-MAR MCB-MAR 81 255.13 254.11 256.54 252.00 255.28 0.15
MLCF-CMAY MLCF-CMAY 0 30.80 30.88 0.00 0.00 30.72 -0.08
MLCF-MAR MLCF-MAR 4381 30.06 30.16 30.44 29.70 29.99 -0.07
NBP-CAPR NBP-CAPR 0 53.69 55.11 0.00 0.00 53.66 -0.03
NBP-CMAR NBP-CMAR 0 53.12 54.52 0.00 0.00 53.08 -0.04
NBP-CMAY NBP-CMAY 0 54.41 55.84 0.00 0.00 54.38 -0.03
NBP-MARB NBP-MARB 195 53.03 53.24 53.45 52.90 53.06 0.03
NCL-CAPR NCL-CAPR 0 50.77 51.24 0.00 0.00 49.98 -0.79
NCL-CMAR NCL-CMAR 0 50.22 50.69 0.00 0.00 49.44 -0.78
NCL-CMAY NCL-CMAY 0 51.45 51.92 0.00 0.00 50.66 -0.79
NCL-MAR NCL-MAR 789 50.23 50.15 50.15 49.10 49.50 -0.73
NCPL-CAPR NCPL-CAPR 0 36.44 35.93 0.00 0.00 35.74 -0.70
NCPL-CMAR NCPL-CMAR 0 36.05 35.55 0.00 0.00 35.36 -0.69
NCPL-CMAY NCPL-CMAY 0 36.93 36.41 0.00 0.00 36.22 -0.71
NCPL-MAR NCPL-MAR 0 36.06 35.56 0.00 0.00 35.37 -0.69
NML-CAPR NML-CAPR 0 129.60 130.24 0.00 0.00 126.49 -3.11
NML-CMAR NML-CMAR 0 128.21 128.85 0.00 0.00 125.13 -3.08
NML-CMAY NML-CMAY 0 131.33 131.98 0.00 0.00 128.20 -3.13
NML-MAR NML-MAR 1494 128.19 128.23 128.23 124.82 125.29 -2.90
NPL-CAPR NPL-CAPR 0 31.46 31.56 0.00 0.00 31.31 -0.15
NPL-CMAR NPL-CMAR 0 31.12 31.22 0.00 0.00 30.97 -0.15
NPL-CMAY NPL-CMAY 0 31.88 31.98 0.00 0.00 31.73 -0.15
NPL-MAR NPL-MAR 0 30.13 30.23 0.00 0.00 29.99 -0.14
OGDC-CAPR OGDC-CAPR 0 272.71 273.34 0.00 0.00 267.15 -5.56
OGDC-CMAR OGDC-CMAR 0 269.78 270.43 0.00 0.00 264.27 -5.51
OGDC-CMAY OGDC-CMAY 0 276.37 276.98 0.00 0.00 270.74 -5.63
OGDC-MAR OGDC-MAR 193 270.21 268.50 270.00 263.50 264.13 -6.08
PIOC-CAPR PIOC-CAPR 0 43.71 44.10 0.00 0.00 43.72 0.01
PIOC-CMAR PIOC-CMAR 0 43.24 43.63 0.00 0.00 43.25 0.01
PIOC-CMAY PIOC-CMAY 0 44.29 44.69 0.00 0.00 44.31 0.02
PIOC-MAR PIOC-MAR 489 43.27 43.47 43.93 42.66 43.33 0.06
PKGP-CMAY PKGP-CMAY 0 19.84 20.05 0.00 0.00 19.95 0.11
PKGP-MAR PKGP-MAR 0 19.50 19.50 0.00 0.00 19.48 -0.02
PPL-CAPR PPL-CAPR 0 236.40 239.59 0.00 0.00 233.39 -3.01
PPL-CMAR PPL-CMAR 0 233.87 237.04 0.00 0.00 230.88 -2.99
PPL-CMAY PPL-CMAY 0 239.57 242.78 0.00 0.00 236.53 -3.04
PPL-MAR PPL-MAR 198 233.66 233.40 233.40 228.00 230.80 -2.86
PSO-CAPR PSO-CAPR 0 426.39 429.00 0.00 0.00 434.54 8.15
PSO-CMAR PSO-CMAR 0 421.81 424.43 0.00 0.00 429.86 8.05
PSO-CMAY PSO-CMAY 0 432.10 434.71 0.00 0.00 440.39 8.29
PSO-MAR PSO-MAR 4214 421.65 421.95 430.90 420.00 429.54 7.89
PTC-CAPR PTC-CAPR 0 31.28 31.27 0.00 0.00 31.28 0.00
PTC-CMAR PTC-CMAR 0 30.94 30.94 0.00 0.00 30.94 0.00
PTC-CMAY PTC-CMAY 0 31.69 31.69 0.00 0.00 31.70 0.01
PTC-MAR PTC-MAR 841 30.91 31.13 31.45 30.85 30.96 0.05
SNGP-CAPR SNGP-CAPR 0 23.62 22.53 0.00 0.00 23.76 0.14
SNGP-CMAR SNGP-CMAR 0 23.37 22.29 0.00 0.00 23.50 0.13
SNGP-CMAY SNGP-CMAY 0 23.94 22.83 0.00 0.00 24.08 0.14
SNGP-MAR SNGP-MAR 719 23.39 23.50 23.99 22.79 23.49 0.10
SSGC-CAPR SSGC-CAPR 0 30.12 28.85 0.00 0.00 29.83 -0.29
SSGC-CMAR SSGC-CMAR 0 29.80 28.54 0.00 0.00 29.51 -0.29
SSGC-CMAY SSGC-CMAY 0 30.52 29.23 0.00 0.00 30.23 -0.29
SSGC-MAR SSGC-MAR 427 29.86 30.10 30.10 28.50 29.53 -0.33
UBL-CAPR UBL-CAPR 0 146.02 144.92 0.00 0.00 144.68 -1.34
UBL-CMAR UBL-CMAR 0 144.45 143.38 0.00 0.00 143.12 -1.33
UBL-CMAY UBL-CMAY 0 147.97 146.85 0.00 0.00 146.63 -1.34
UBL-MAR UBL-MAR 42 143.96 142.50 143.25 141.04 142.71 -1.25

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 20-03-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply