Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 22-09-2014

Karachi, September 22, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-CNOV AHCL-CNOV 0 26.47 0.00 0.00 0.00 26.19 -0.28
AHCL-COCT AHCL-COCT 0 26.19 0.00 0.00 0.00 25.91 -0.28
AHCL-CSEP AHCL-CSEP 0 25.83 0.00 0.00 0.00 25.56 -0.27
AHCL-OCT AHCL-OCT 0 23.34 0.00 23.34 23.34 23.42 0.08
AHCL-SEP AHCL-SEP 5 25.84 25.60 25.75 25.40 25.52 -0.32
AICL-CNOV AICL-CNOV 0 48.17 0.00 0.00 0.00 48.21 0.04
AICL-COCT AICL-COCT 0 47.65 0.00 0.00 0.00 47.69 0.04
AICL-CSEP AICL-CSEP 0 47.00 0.00 0.00 0.00 47.04 0.04
AICL-OCT AICL-OCT 1106 45.76 46.30 46.64 46.30 46.37 0.61
AICL-SEP AICL-SEP 1146 47.01 46.87 47.25 46.87 47.00 -0.01
AKBL-CNOV AKBL-CNOV 0 22.49 0.00 0.00 0.00 22.24 -0.25
AKBL-COCT AKBL-COCT 0 22.24 0.00 0.00 0.00 22.00 -0.24
AKBL-CSEP AKBL-CSEP 0 21.94 0.00 0.00 0.00 21.70 -0.24
AKBL-OCT AKBL-OCT 52 21.95 22.11 22.11 22.10 22.11 0.16
AKBL-SEP AKBL-SEP 636 21.95 22.35 22.35 21.65 21.73 -0.22
ATRL-CNOV ATRL-CNOV 0 198.10 0.00 0.00 0.00 197.82 -0.28
ATRL-COCT ATRL-COCT 0 195.97 0.00 0.00 0.00 195.70 -0.27
ATRL-CSEP ATRL-CSEP 0 193.31 0.00 0.00 0.00 193.04 -0.27
ATRL-OCT ATRL-OCT 2 193.21 194.75 194.75 194.00 194.00 0.79
ATRL-SEP ATRL-SEP 71 193.21 193.00 193.80 192.80 193.06 -0.15
BAFL-CNOV BAFL-CNOV 0 29.12 0.00 0.00 0.00 29.72 0.60
BAFL-COCT BAFL-COCT 0 28.81 0.00 0.00 0.00 29.40 0.59
BAFL-CSEP BAFL-CSEP 0 28.42 0.00 0.00 0.00 29.00 0.58
BAFL-OCT BAFL-OCT 0 28.40 0.00 28.40 28.40 29.41 1.01
BAFL-SEP BAFL-SEP 207 28.40 28.69 29.00 28.61 29.00 0.60
BAHL-CNOV BAHL-CNOV 0 47.37 0.00 0.00 0.00 47.24 -0.13
BAHL-COCT BAHL-COCT 0 46.86 0.00 0.00 0.00 46.74 -0.12
BAHL-CSEP BAHL-CSEP 0 46.22 0.00 0.00 0.00 46.10 -0.12
BAHL-OCT BAHL-OCT 0 46.24 0.00 46.24 46.24 46.75 0.51
BAHL-SEP BAHL-SEP 0 46.24 0.00 0.00 0.00 46.12 -0.12
BOP-CNOV BOP-CNOV 0 8.27 0.00 0.00 0.00 8.22 -0.05
BOP-COCT BOP-COCT 0 8.18 0.00 0.00 0.00 8.14 -0.04
BOP-CSEP BOP-CSEP 0 8.07 0.00 0.00 0.00 8.03 -0.04
BOP-OCT BOP-OCT 8602 8.10 8.15 8.23 8.11 8.13 0.03
BOP-SEP BOP-SEP 8606 8.10 8.06 8.11 8.00 8.04 -0.06
CHCC-CNOV CHCC-CNOV 0 57.62 0.00 0.00 0.00 57.09 -0.53
CHCC-COCT CHCC-COCT 0 57.00 0.00 0.00 0.00 56.48 -0.52
CHCC-CSEP CHCC-CSEP 0 56.22 0.00 0.00 0.00 55.71 -0.51
CHCC-OCT CHCC-OCT 191 56.26 56.80 56.80 55.99 56.00 -0.26
CHCC-SEP CHCC-SEP 224 56.26 56.50 56.50 55.80 56.00 -0.26
DAWH-CNOV DAWH-CNOV 0 72.87 0.00 0.00 0.00 71.77 -1.10
DAWH-COCT DAWH-COCT 0 72.09 0.00 0.00 0.00 71.00 -1.09
DAWH-CSEP DAWH-CSEP 0 71.11 0.00 0.00 0.00 70.04 -1.07
DAWH-OCT DAWH-OCT 0 71.20 0.00 71.20 71.20 71.03 -0.17
DAWH-SEP DAWH-SEP 55 71.20 70.81 70.83 70.15 70.19 -1.01
DGKC-CNOV DGKC-CNOV 0 84.58 0.00 0.00 0.00 84.32 -0.26
DGKC-COCT DGKC-COCT 0 83.67 0.00 0.00 0.00 83.41 -0.26
DGKC-CSEP DGKC-CSEP 0 82.53 0.00 0.00 0.00 82.28 -0.25
DGKC-OCT DGKC-OCT 838 79.09 79.90 79.99 79.26 79.72 0.63
DGKC-SEP DGKC-SEP 1326 82.59 82.60 82.60 81.99 82.26 -0.33
EFOODS-CNOV EFOODS-CNOV 0 109.61 0.00 0.00 0.00 109.05 -0.56
EFOODS-COCT EFOODS-COCT 0 108.44 0.00 0.00 0.00 107.87 -0.57
EFOODS-CSEP EFOODS-CSEP 0 106.96 0.00 0.00 0.00 106.41 -0.55
EFOODS-OCT EFOODS-OCT 134 107.03 107.49 108.00 107.00 107.42 0.39
EFOODS-SEP EFOODS-SEP 299 107.03 106.75 107.94 106.32 106.58 -0.45
ENGRO-CNOV ENGRO-CNOV 0 178.90 0.00 0.00 0.00 178.53 -0.37
ENGRO-COCT ENGRO-COCT 0 176.98 0.00 0.00 0.00 176.61 -0.37
ENGRO-CSEP ENGRO-CSEP 0 174.57 0.00 0.00 0.00 174.21 -0.36
ENGRO-OCT ENGRO-OCT 132 173.05 173.50 174.20 173.25 173.41 0.36
ENGRO-SEP ENGRO-SEP 273 173.05 173.00 173.01 172.08 172.37 -0.68
EPCL-CNOV EPCL-CNOV 0 11.77 0.00 0.00 0.00 12.10 0.33
EPCL-OCT EPCL-OCT 52 11.49 11.90 11.90 11.90 11.90 0.41
EPCL-SEP EPCL-SEP 8 11.49 11.80 11.80 11.80 11.80 0.31
EPQL-PRO Engro Powergen 4661 49.64 52.12 52.12 47.16 47.16 -2.48
FABL-CNOV FABL-CNOV 0 19.00 0.00 0.00 0.00 18.93 -0.07
FABL-COCT FABL-COCT 0 18.80 0.00 0.00 0.00 18.73 -0.07
FABL-CSEP FABL-CSEP 0 18.54 0.00 0.00 0.00 18.48 -0.06
FABL-OCT FABL-OCT 11 18.57 18.75 18.75 18.60 18.60 0.03
FABL-SEP FABL-SEP 77 18.57 18.22 18.65 18.22 18.46 -0.11
FATIMA-CNOV FATIMA-CNOV 0 29.19 0.00 0.00 0.00 29.37 0.18
FATIMA-COCT FATIMA-COCT 0 28.88 0.00 0.00 0.00 29.05 0.17
FATIMA-CSEP FATIMA-CSEP 0 28.49 0.00 0.00 0.00 28.66 0.17
FATIMA-OCT FATIMA-OCT 0 28.35 0.00 28.35 28.35 29.06 0.71
FATIMA-SEP FATIMA-SEP 0 28.35 0.00 0.00 0.00 28.67 0.32
FCCL-CNOV FCCL-CNOV 0 19.76 0.00 0.00 0.00 19.76 0.00
FCCL-COCT FCCL-COCT 0 19.55 0.00 0.00 0.00 19.54 -0.01
FCCL-CSEP FCCL-CSEP 0 19.29 0.00 0.00 0.00 19.28 -0.01
FCCL-OCT FCCL-OCT 10 19.27 19.35 19.35 19.35 19.35 0.08
FCCL-SEP FCCL-SEP 69 19.27 19.22 19.30 19.14 19.28 0.01
FFBL-CNOV FFBL-CNOV 0 42.42 0.00 0.00 0.00 42.19 -0.23
FFBL-COCT FFBL-COCT 0 41.97 0.00 0.00 0.00 41.74 -0.23
FFBL-CSEP FFBL-CSEP 0 41.40 0.00 0.00 0.00 41.17 -0.23
FFBL-OCT FFBL-OCT 1 41.50 41.50 41.50 41.50 41.50 0.00
FFBL-SEP FFBL-SEP 1 41.50 41.11 41.11 41.11 41.11 -0.39
FFC-CNOV FFC-CNOV 0 117.74 0.00 0.00 0.00 117.94 0.20
FFC-COCT FFC-COCT 0 116.47 0.00 0.00 0.00 116.67 0.20
FFC-CSEP FFC-CSEP 0 114.89 0.00 0.00 0.00 115.09 0.20
FFC-OCT FFC-OCT 66 115.14 115.75 116.00 115.75 115.75 0.61
FFC-SEP FFC-SEP 76 115.14 114.81 115.05 114.81 115.00 -0.14
GATM-CNOV GATM-CNOV 0 69.59 0.00 0.00 0.00 68.01 -1.58
GATM-OCT GATM-OCT 24 67.97 68.50 68.50 66.75 67.02 -0.95
GATM-SEP GATM-SEP 93 67.97 68.30 68.40 66.10 66.63 -1.34
HUBC-CNOV HUBC-CNOV 0 69.52 0.00 0.00 0.00 68.97 -0.55
HUBC-COCT HUBC-COCT 0 68.77 0.00 0.00 0.00 68.23 -0.54
HUBC-CSEP HUBC-CSEP 0 67.84 0.00 0.00 0.00 67.30 -0.54
HUBC-OCT HUBC-OCT 20 63.87 0.00 63.87 63.87 63.87 0.00
HUBC-SEP HUBC-SEP 0 63.87 0.00 0.00 0.00 63.33 -0.54
KEL-CNOV KEL-CNOV 0 8.38 0.00 0.00 0.00 8.41 0.03
KEL-OCT KEL-OCT 36 8.15 8.19 8.27 8.16 8.18 0.03
KEL-SEP KEL-SEP 292 8.15 8.23 8.23 8.11 8.18 0.03
LPCL-CNOV LPCL-CNOV 0 17.50 0.00 0.00 0.00 17.25 -0.25
LPCL-OCT LPCL-OCT 395 17.10 17.10 17.25 16.90 16.91 -0.19
LPCL-SEP LPCL-SEP 1078 17.10 17.02 17.04 16.83 16.85 -0.25
LUCK-CNOV LUCK-CNOV 0 423.83 0.00 0.00 0.00 421.03 -2.80
LUCK-COCT LUCK-COCT 0 419.27 0.00 0.00 0.00 416.50 -2.77
LUCK-CSEP LUCK-CSEP 0 413.58 0.00 0.00 0.00 410.85 -2.73
LUCK-OCT LUCK-OCT 97 401.78 406.99 407.00 400.10 401.99 0.21
LUCK-SEP LUCK-SEP 436 410.78 410.01 414.00 409.60 410.38 -0.40
MCB-CNOV MCB-CNOV 0 290.06 0.00 0.00 0.00 289.62 -0.44
MCB-COCT MCB-COCT 0 286.94 0.00 0.00 0.00 286.50 -0.44
MCB-CSEP MCB-CSEP 0 283.04 0.00 0.00 0.00 282.62 -0.42
MCB-OCT MCB-OCT 0 283.36 0.00 283.36 283.36 286.62 3.26
MCB-SEP MCB-SEP 8 283.36 284.00 284.00 283.00 283.67 0.31
MLCF-CNOV MLCF-CNOV 0 28.93 0.00 0.00 0.00 28.78 -0.15
MLCF-COCT MLCF-COCT 0 28.62 0.00 0.00 0.00 28.47 -0.15
MLCF-CSEP MLCF-CSEP 0 28.23 0.00 0.00 0.00 28.09 -0.14
MLCF-OCT MLCF-OCT 2044 28.22 28.36 28.51 28.35 28.37 0.15
MLCF-SEP MLCF-SEP 2219 28.22 28.29 28.34 28.07 28.10 -0.12
NBP-CNOV NBP-CNOV 0 62.03 0.00 0.00 0.00 61.46 -0.57
NBP-COCT NBP-COCT 0 61.37 0.00 0.00 0.00 60.80 -0.57
NBP-CSEP NBP-CSEP 0 60.53 0.00 0.00 0.00 59.98 -0.55
NBP-OCT NBP-OCT 451 60.47 61.00 61.00 60.45 60.53 0.06
NBP-SEP NBP-SEP 530 60.47 60.80 60.80 59.90 60.00 -0.47
NCL-CNOV NCL-CNOV 0 43.16 0.00 0.00 0.00 42.88 -0.28
NCL-COCT NCL-COCT 0 42.70 0.00 0.00 0.00 42.42 -0.28
NCL-CSEP NCL-CSEP 0 42.12 0.00 0.00 0.00 41.84 -0.28
NCL-OCT NCL-OCT 130 42.22 42.22 42.55 42.22 42.39 0.17
NCL-SEP NCL-SEP 116 42.22 41.61 42.20 41.61 41.79 -0.43
NCPL-CSEP NCPL-CSEP 0 43.95 0.00 0.00 0.00 44.38 0.43
NML-CNOV NML-CNOV 0 117.25 0.00 0.00 0.00 116.47 -0.78
NML-COCT NML-COCT 0 115.99 0.00 0.00 0.00 115.22 -0.77
NML-CSEP NML-CSEP 0 114.41 0.00 0.00 0.00 113.65 -0.76
NML-OCT NML-OCT 70 114.38 114.20 114.25 113.50 114.02 -0.36
NML-SEP NML-SEP 322 114.38 114.50 114.74 112.55 113.56 -0.82
NPL-CNOV NPL-CNOV 0 41.21 0.00 0.00 0.00 41.03 -0.18
NPL-CSEP NPL-CSEP 0 40.21 0.00 0.00 0.00 40.04 -0.17
NPL-OCT NPL-OCT 0 41.49 0.00 41.49 41.49 40.61 -0.88
NPL-SEP NPL-SEP 0 41.49 0.00 0.00 0.00 40.05 -1.44
OGDC-CNOV OGDC-CNOV 0 266.74 0.00 0.00 0.00 267.13 0.39
OGDC-COCT OGDC-COCT 0 263.87 0.00 0.00 0.00 264.26 0.39
OGDC-CSEP OGDC-CSEP 0 260.28 0.00 0.00 0.00 260.67 0.39
OGDC-OCT OGDC-OCT 61 260.03 262.50 262.50 252.98 262.00 1.97
OGDC-SEP OGDC-SEP 107 260.03 261.00 262.50 260.55 261.02 0.99
PAEL-CNOV PAEL-CNOV 0 30.47 0.00 0.00 0.00 30.11 -0.36
PAEL-OCT PAEL-OCT 2125 29.75 29.76 30.20 28.70 29.60 -0.15
PAEL-SEP PAEL-SEP 13101 29.75 29.90 29.95 28.40 29.38 -0.37
PIOC-CNOV PIOC-CNOV 0 54.77 0.00 0.00 0.00 54.08 -0.69
PIOC-COCT PIOC-COCT 0 54.18 0.00 0.00 0.00 53.50 -0.68
PIOC-CSEP PIOC-CSEP 0 53.45 0.00 0.00 0.00 52.77 -0.68
PIOC-OCT PIOC-OCT 131 51.30 52.40 52.50 51.29 51.46 0.16
PIOC-SEP PIOC-SEP 260 53.30 52.80 53.44 52.62 52.89 -0.41
PKGP-CNOV PKGP-CNOV 0 18.33 0.00 0.00 0.00 18.20 -0.13
PKGP-COCT PKGP-COCT 0 18.13 0.00 0.00 0.00 18.01 -0.12
PKGP-CSEP PKGP-CSEP 0 17.88 0.00 0.00 0.00 17.76 -0.12
PKGP-OCT PKGP-OCT 0 17.89 0.00 17.89 17.89 18.02 0.13
PKGP-SEP PKGP-SEP 0 17.89 0.00 0.00 0.00 17.77 -0.12
PPL-CNOV PPL-CNOV 0 234.88 0.00 0.00 0.00 233.02 -1.86
PPL-COCT PPL-COCT 0 232.36 0.00 0.00 0.00 230.52 -1.84
PPL-CSEP PPL-CSEP 0 229.20 0.00 0.00 0.00 227.39 -1.81
PPL-OCT PPL-OCT 122 221.64 225.00 225.00 222.00 222.41 0.77
PPL-SEP PPL-SEP 178 229.14 229.00 229.20 226.60 226.93 -2.21
PSO-CNOV PSO-CNOV 0 371.32 0.00 0.00 0.00 370.66 -0.66
PSO-COCT PSO-COCT 0 367.33 0.00 0.00 0.00 366.68 -0.65
PSO-CSEP PSO-CSEP 0 362.34 0.00 0.00 0.00 361.70 -0.64
PSO-OCT PSO-OCT 332 358.43 362.00 363.00 361.00 361.71 3.28
PSO-SEP PSO-SEP 758 362.43 363.00 363.30 361.00 361.87 -0.56
PTC-CNOV PTC-CNOV 0 24.62 0.00 0.00 0.00 24.63 0.01
PTC-COCT PTC-COCT 0 24.36 0.00 0.00 0.00 24.37 0.01
PTC-CSEP PTC-CSEP 0 24.03 0.00 0.00 0.00 24.04 0.01
PTC-OCT PTC-OCT 6 24.05 24.35 24.35 24.25 24.30 0.25
PTC-SEP PTC-SEP 30 24.05 24.15 24.15 24.01 24.05 0.00
SNGP-CNOV SNGP-CNOV 0 22.42 0.00 0.00 0.00 22.10 -0.32
SNGP-COCT SNGP-COCT 0 22.18 0.00 0.00 0.00 21.86 -0.32
SNGP-CSEP SNGP-CSEP 0 21.88 0.00 0.00 0.00 21.56 -0.32
SNGP-OCT SNGP-OCT 19 21.89 21.90 21.90 21.90 21.90 0.01
SNGP-SEP SNGP-SEP 19 21.89 21.60 21.65 21.60 21.63 -0.26
SSGC-CNOV SSGC-CNOV 0 29.45 0.00 0.00 0.00 29.23 -0.22
SSGC-COCT SSGC-COCT 0 29.13 0.00 0.00 0.00 28.92 -0.21
SSGC-CSEP SSGC-CSEP 0 28.74 0.00 0.00 0.00 28.53 -0.21
SSGC-OCT SSGC-OCT 0 28.74 0.00 28.74 28.74 28.93 0.19
SSGC-SEP SSGC-SEP 27 28.74 28.58 28.60 28.52 28.52 -0.22
UBL-CNOV UBL-CNOV 0 199.10 0.00 0.00 0.00 199.32 0.22
UBL-COCT UBL-COCT 0 196.96 0.00 0.00 0.00 197.18 0.22
UBL-CSEP UBL-CSEP 0 194.28 0.00 0.00 0.00 194.50 0.22
UBL-OCT UBL-OCT 25 194.10 194.50 196.26 194.00 195.37 1.27
UBL-SEP UBL-SEP 414 194.10 194.00 196.01 193.70 194.67 0.57

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 22-09-2014 appeared first on Business News Pakistan.

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 22-09-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply