Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 21-11-2013

Karachi, November 21, 2013 (PPI-OT):

 Company Name                    Turnover   Prv.Rate  Open Rate  Highest    Lowest  Last Rate    Diff.
FUTURE CONTRACTS
AHCL-CDEC     AHCL-CDEC                0       22.34    22.35     0.00        0.00     22.04     -0.30
AHCL-CJAN     AHCL-CJAN                0       22.62    22.64     0.00        0.00     22.32     -0.30
AHCL-CNOV     AHCL-CNOV                0       22.11    22.13     0.00        0.00     21.82     -0.29
AHCL-NOV      AHCL-NOV                 0       22.12    22.18     0.00        0.00     21.82     -0.30
AICL-CDEC     AICL-CDEC                0      105.08   100.13     0.00        0.00    103.37     -1.71
AICL-CJAN     AICL-CJAN                0      106.42   101.39     0.00        0.00    104.68     -1.74
AICL-CNOV     AICL-CNOV                0      104.02    99.12     0.00        0.00    102.33     -1.69
AICL-NOV      AICL-NOV               905      104.21   103.50   104.51      101.70    102.08     -2.13
AKBL-CDEC     AKBL-CDEC                0       12.65    13.07     0.00        0.00     12.52     -0.13
AKBL-CJAN     AKBL-CJAN                0       12.81    13.24     0.00        0.00     12.68     -0.13
AKBL-CNOV     AKBL-CNOV                0       12.53    12.94     0.00        0.00     12.39     -0.14
AKBL-NOV      AKBL-NOV               348       12.51    12.42    12.48       12.11     12.44     -0.07
ATRL-CDEC     ATRL-CDEC                0      205.44   204.44     0.00        0.00    205.67      0.23
ATRL-CJAN     ATRL-CJAN                0      208.05   207.02     0.00        0.00    208.27      0.22
ATRL-CNOV     ATRL-CNOV                0      203.36   202.38     0.00        0.00    203.60      0.24
ATRL-NOV      ATRL-NOV               328      203.03   204.45   205.49      202.10    203.69      0.66
BAFL-CDEC     BAFL-CDEC                0       25.20    25.42     0.00        0.00     24.79     -0.41
BAFL-CJAN     BAFL-CJAN                0       25.52    25.74     0.00        0.00     25.11     -0.41
BAFL-CNOV     BAFL-CNOV                0       24.94    25.16     0.00        0.00     24.54     -0.40
BAFL-NOV      BAFL-NOV               308       24.95    24.65    24.85       24.46     24.71     -0.24
BAHL-CDEC     BAHL-CDEC                0       40.06    40.68     0.00        0.00     39.92     -0.14
BAHL-CJAN     BAHL-CJAN                0       40.57    41.19     0.00        0.00     40.43     -0.14
BAHL-CNOV     BAHL-CNOV                0       39.65    40.27     0.00        0.00     39.52     -0.13
BAHL-NOV      BAHL-NOV                 2       39.67    39.00    39.40       39.00     39.40     -0.27
BOP-CDEC      BOP-CDEC                 0       11.32    11.37     0.00        0.00     11.18     -0.14
BOP-CJAN      BOP-CJAN                 0       11.46    11.51     0.00        0.00     11.32     -0.14
BOP-CNOV      BOP-CNOV                 0       11.20    11.26     0.00        0.00     11.07     -0.13
BOP-NOV       BOP-NOV                882       11.16    11.10    11.25       11.03     11.06     -0.10
DAWH-CDEC     DAWH-CDEC                0       53.66    55.75     0.00        0.00     52.65     -1.01
DAWH-CJAN     DAWH-CJAN                0       54.34    56.46     0.00        0.00     53.32     -1.02
DAWH-CNOV     DAWH-CNOV                0       53.11    55.19     0.00        0.00     52.12     -0.99
DAWH-NOV      DAWH-NOV                94       53.08    52.25    53.29       52.00     52.23     -0.85
DGKC-CDEC     DGKC-CDEC                0       76.52    74.78     0.00        0.00     77.29      0.77
DGKC-CJAN     DGKC-CJAN                0       77.49    75.72     0.00        0.00     78.27      0.78
DGKC-CNOV     DGKC-CNOV                0       75.75    74.03     0.00        0.00     76.51      0.76
DGKC-NOV      DGKC-NOV              5869       75.81    76.00    77.25       75.30     76.46      0.65
EFOODS-CDEC   EFOODS-CDEC              0       92.29    94.17     0.00        0.00     88.58     -3.71
EFOODS-CJAN   EFOODS-CJAN              0       93.46    95.36     0.00        0.00     89.69     -3.77
EFOODS-CNOV   EFOODS-CNOV              0       91.35    93.22     0.00        0.00     87.68     -3.67
EFOODS-NOV    EFOODS-NOV            5604       91.29    91.50    92.63       87.20     87.76     -3.53
ENGRO-CDEC    ENGRO-CDEC               0      149.94   156.32     0.00        0.00    145.36     -4.58
ENGRO-CJAN    ENGRO-CJAN               0      151.84   158.29     0.00        0.00    147.20     -4.64
ENGRO-CNOV    ENGRO-CNOV               0      148.42   154.74     0.00        0.00    143.90     -4.52
ENGRO-NOV     ENGRO-NOV             5763      148.28   147.20   148.80      143.00    143.94     -4.34
FATIMA-CDEC   FATIMA-CDEC              0       27.92    28.00     0.00        0.00     27.66     -0.26
FATIMA-CJAN   FATIMA-CJAN              0       28.28    28.36     0.00        0.00     28.01     -0.27
FATIMA-CNOV   FATIMA-CNOV              0       27.64    27.72     0.00        0.00     27.38     -0.26
FATIMA-NOV    FATIMA-NOV             273       27.51    27.53    27.85       27.36     27.40     -0.11
FCCL-CDEC     FCCL-CDEC                0       13.25    13.21     0.00        0.00     13.19     -0.06
FCCL-CJAN     FCCL-CJAN                0       13.42    13.37     0.00        0.00     13.35     -0.07
FCCL-CNOV     FCCL-CNOV                0       13.12    13.07     0.00        0.00     13.05     -0.07
FCCL-NOV      FCCL-NOV              2584       13.08    13.08    13.25       12.92     13.07     -0.01
FFBL-CDEC     FFBL-CDEC                0       40.50    40.73     0.00        0.00     40.30     -0.20
FFBL-CJAN     FFBL-CJAN                0       41.01    41.25     0.00        0.00     40.81     -0.20
FFBL-CNOV     FFBL-CNOV                0       40.09    40.32     0.00        0.00     39.89     -0.20
FFBL-NOV      FFBL-NOV                 0       40.00    40.36     0.00        0.00     39.91     -0.09
FFC-CDEC      FFC-CDEC                 0      109.65   110.24     0.00        0.00    109.25     -0.40
FFC-CJAN      FFC-CJAN                 0      111.04   111.63     0.00        0.00    110.63     -0.41
FFC-CNOV      FFC-CNOV                 0      108.54   109.13     0.00        0.00    108.15     -0.39
FFC-NOVB      FFC-NOVB                30      108.40   108.10   108.90      108.10    108.50      0.10
HUBC-CDEC     HUBC-CDEC                0       61.83    61.43     0.00        0.00     63.28      1.45
HUBC-CJAN     HUBC-CJAN                0       62.61    62.21     0.00        0.00     64.08      1.47
HUBC-CNOV     HUBC-CNOV                0       61.20    60.81     0.00        0.00     62.64      1.44
HUBC-NOV      HUBC-NOV                13       61.00    61.40    62.40       61.40     61.95      0.95
LOTCHEM-CDEC  LOTCDEC-CDEC             0        7.01     7.15     0.00        0.00      6.90     -0.11
LOTCHEM-CJAN  LOTCHEM-CJAN             0        7.10     7.24     0.00        0.00      6.98     -0.12
LOTCHEM-CNOV  LOTCHEM-CNOV             0        6.94     7.08     0.00        0.00      6.83     -0.11
LOTCHEM-NOV   LOTCHEM-NOV             12        7.01     7.01     7.01        6.87      6.87     -0.14
LUCK-CDEC     LUCK-CDEC                0      272.35   269.12     0.00        0.00    273.21      0.86
LUCK-CJAN     LUCK-CJAN                0      275.80   272.52     0.00        0.00    276.65      0.85
LUCK-CNOV     LUCK-CNOV                0      269.60   266.41     0.00        0.00    270.45      0.85
LUCK-NOV      LUCK-NOV               286      265.43   264.11   267.40      264.10    266.56      1.13
MCB-CDEC      MCB-CDEC                 0      292.66   294.74     0.00        0.00    288.81     -3.85
MCB-CJAN      MCB-CJAN                 0      296.37   298.46     0.00        0.00    292.45     -3.92
MCB-CNOV      MCB-CNOV                 0      289.70   291.77     0.00        0.00    285.90     -3.80
MCB-NOV       MCB-NOV                147      289.27   288.60   289.00      285.10    285.92     -3.35
NBP-CDEC      NBP-CDEC                 0       54.88    54.99     0.00        0.00     55.38      0.50
NBP-CJAN      NBP-CJAN                 0       55.58    55.69     0.00        0.00     56.08      0.50
NBP-CNOV      NBP-CNOV                 0       54.33    54.44     0.00        0.00     54.82      0.49
NBP-NOV       NBP-NOV               1547       54.32    54.31    55.00       54.00     54.71      0.39
NCL-CDEC      NCL-CDEC                 0       55.21    54.70     0.00        0.00     54.70     -0.51
NCL-CJAN      NCL-CJAN                 0       55.91    55.39     0.00        0.00     55.39     -0.52
NCL-CNOV      NCL-CNOV                 0       54.65    54.15     0.00        0.00     54.15     -0.50
NCL-NOV       NCL-NOV                595       54.54    54.65    54.90       53.65     54.06     -0.48
NCPL-CDEC     NCPL-CDEC                0       36.13    36.09     0.00        0.00     35.74     -0.39
NCPL-CJAN     NCPL-CJAN                0       36.58    36.54     0.00        0.00     36.19     -0.39
NCPL-CNOV     NCPL-CNOV                0       35.76    35.72     0.00        0.00     35.38     -0.38
NCPL-NOV      NCPL-NOV                 0       35.77    35.74     0.00        0.00     35.39     -0.38
NML-CDEC      NML-CDEC                 0      107.36   105.08     0.00        0.00    103.40     -3.96
NML-CJAN      NML-CJAN                 0      108.72   106.40     0.00        0.00    104.71     -4.01
NML-CNOV      NML-CNOV                 0      106.27   104.02     0.00        0.00    102.36     -3.91
NML-NOV       NML-NOV               2637      106.01   106.00   107.00      101.60    102.41     -3.60
NPL-CDEC      NPL-CDEC                 0       30.13    30.36     0.00        0.00     30.50      0.37
NPL-CJAN      NPL-CJAN                 0       30.52    30.74     0.00        0.00     30.89      0.37
NPL-CNOV      NPL-CNOV                 0       29.83    30.05     0.00        0.00     30.20      0.37
NPL-NOV       NPL-NOV                  0       29.84    30.06     0.00        0.00     30.21      0.37
OGDC-CDEC     OGDC-CDEC                0      266.67   267.35     0.00        0.00    267.34      0.67
OGDC-CJAN     OGDC-CJAN                0      270.04   270.72     0.00        0.00    270.71      0.67
OGDC-CNOV     OGDC-CNOV                0      263.96   264.65     0.00        0.00    264.64      0.68
OGDC-NOV      OGDC-NOV                88      263.30   262.55   264.50      262.51    264.43      1.13
PIOC-CDEC     PIOC-CDEC                0       28.41    28.61     0.00        0.00     28.35     -0.06
PIOC-CJAN     PIOC-CJAN                0       28.77    28.97     0.00        0.00     28.71     -0.06
PIOC-CNOV     PIOC-CNOV                0       28.12    28.32     0.00        0.00     28.06     -0.06
PIOC-NOV      PIOC-NOV               122       28.05    28.15    28.60       27.79     28.00     -0.05
PPL-CDEC      PPL-CDEC                 0      212.47   214.03     0.00        0.00    212.72      0.25
PPL-CJAN      PPL-CJAN                 0      215.16   216.73     0.00        0.00    215.41      0.25
PPL-CNOV      PPL-CNOV                 0      210.32   211.87     0.00        0.00    210.58      0.26
PPL-NOV       PPL-NOV                570      210.49   210.00   212.00      209.00    210.43     -0.06
PSO-CDEC      PSO-CDEC                 0      306.25   306.39     0.00        0.00    310.71      4.46
PSO-CJAN      PSO-CJAN                 0      310.13   310.25     0.00        0.00    314.63      4.50
PSO-CNOV      PSO-CNOV                 0      303.15   303.29     0.00        0.00    307.57      4.42
PSO-NOV       PSO-NOV               2444      303.19   302.75   309.00      302.60    307.69      4.50
PTC-CDEC      PTC-CDEC                 0       30.33    29.75     0.00        0.00     30.43      0.10
PTC-CJAN      PTC-CJAN                 0       30.71    30.12     0.00        0.00     30.82      0.11
PTC-CNOV      PTC-CNOV                 0       30.02    29.45     0.00        0.00     30.13      0.11
PTC-NOV       PTC-NOV               6515       30.06    29.90    30.49       29.75     30.11      0.05
SNGP-CDEC     SNGP-CDEC                0       21.80    22.28     0.00        0.00     21.69     -0.11
SNGP-CJAN     SNGP-CJAN                0       22.08    22.56     0.00        0.00     21.97     -0.11
SNGP-CNOV     SNGP-CNOV                0       21.58    22.06     0.00        0.00     21.47     -0.11
SNGP-NOV      SNGP-NOV                22       21.70    21.45    21.85       21.45     21.64     -0.06
SSGC-CDEC     SSGC-CDEC                0       23.59    24.04     0.00        0.00     23.95      0.36
SSGC-CJAN     SSGC-CJAN                0       23.89    24.34     0.00        0.00     24.25      0.36
SSGC-CNOV     SSGC-CNOV                0       23.36    23.80     0.00        0.00     23.71      0.35
SSGC-NOV      SSGC-NOV               166       23.31    23.50    23.90       23.50     23.65      0.34
UBL-CDEC      UBL-CDEC                 0      133.27   133.06     0.00        0.00    132.37     -0.90
UBL-CJAN      UBL-CJAN                 0      134.96   134.74     0.00        0.00    134.04     -0.92
UBL-CNOV      UBL-CNOV                 0      131.92   131.72     0.00        0.00    131.03     -0.89
UBL-NOVB      UBL-NOVB                42      131.50   130.01   131.00      129.85    131.00     -0.50

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 21-11-2013 appeared first on AsiaNet-Pakistan.

Leave a Reply