Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 22-10-2013

Karachi, October 22, 2013 (PPI-OT):

 Company Name                   Turnover  Prv.Rate  Highest   Lowest   Last Rate   Diff.
FUTURE CONTRACTS
AHCL-CDEC   AHCL-CDEC               0      20.90     0.00      0.00      20.65    -0.25
AHCL-CNOV   AHCL-CNOV               0      20.69     0.00      0.00      20.44    -0.25
AHCL-COCT   AHCL-COCT               0      20.43     0.00      0.00      20.18    -0.25
AHCL-NOV    AHCL-NOV             3163      20.70    20.60     20.55      20.57    -0.13
AHCL-OCT    AHCL-OCT             3217      20.35    20.35     20.10      20.10    -0.25
AICL-CDEC   AICL-CDEC               0      75.97     0.00      0.00      76.62     0.65
AICL-CNOV   AICL-CNOV               0      75.20     0.00      0.00      75.84     0.64
AICL-COCT   AICL-COCT               0      74.24     0.00      0.00      74.87     0.63
AICL-NOV    AICL-NOV              322      75.04    76.00     75.15      75.75     0.71
AICL-OCT    AICL-OCT              348      74.27    75.50     74.00      74.93     0.66
AKBL-CDEC   AKBL-CDEC               0      11.67     0.00      0.00      11.58    -0.09
AKBL-CNOV   AKBL-CNOV               0      11.55     0.00      0.00      11.46    -0.09
AKBL-COCT   AKBL-COCT               0      11.40     0.00      0.00      11.32    -0.08
AKBL-NOV    AKBL-NOV              130      11.09    11.39     11.05      11.25     0.16
AKBL-OCT    AKBL-OCT               19      11.10    11.10     10.51      11.10     0.00
ATRL-CDEC   ATRL-CDEC               0     198.34     0.00      0.00     188.62    -9.72
ATRL-CNOV   ATRL-CNOV               0     196.33     0.00      0.00     186.71    -9.62
ATRL-COCT   ATRL-COCT               0     193.82     0.00      0.00     184.31    -9.51
ATRL-NOV    ATRL-NOV              614     195.21   196.40    185.45     185.47    -9.74
ATRL-OCT    ATRL-OCT              845     193.87   194.90    184.18     184.18    -9.69
BAFL-CDEC   BAFL-CDEC               0      21.63     0.00      0.00      22.41     0.78
BAFL-CNOV   BAFL-CNOV               0      21.41     0.00      0.00      22.19     0.78
BAFL-COCT   BAFL-COCT               0      21.14     0.00      0.00      21.90     0.76
BAFL-NOV    BAFL-NOV              310      21.42    22.48     21.50      22.16     0.74
BAFL-OCT    BAFL-OCT              272      21.06    22.01     21.25      21.95     0.89
BAHL-CDEC   BAHL-CDEC               0      36.91     0.00      0.00      38.60     1.69
BAHL-CNOV   BAHL-CNOV               0      36.53     0.00      0.00      38.21     1.68
BAHL-COCT   BAHL-COCT               0      36.07     0.00      0.00      37.72     1.65
BAHL-NOV    BAHL-NOV                0      36.55     0.00      0.00      38.22     1.67
BAHL-OCT    BAHL-OCT                0      34.67     0.00      0.00      37.73     3.06
BOP-CDEC    BOP-CDEC                0      10.83     0.00      0.00      11.01     0.18
BOP-CNOV    BOP-CNOV                0      10.72     0.00      0.00      10.90     0.18
BOP-NOV     BOP-NOV              3747      10.66    11.00     10.50      10.83     0.17
BOP-OCT     BOP-OCT              4528      10.58    10.90     10.31      10.76     0.18
CHCC-COCT   CHCC-COCT               0      49.02     0.00      0.00      51.45     2.43
DAWH-CDEC   DAWH-CDEC               0      51.79     0.00      0.00      53.57     1.78
DAWH-CNOV   DAWH-CNOV               0      51.27     0.00      0.00      53.03     1.76
DAWH-COCT   DAWH-COCT               0      50.61     0.00      0.00      52.35     1.74
DAWH-NOV DAWH-NOV                  28      51.00    53.00     51.30      52.50     1.50
DAWH-OCT DAWH-OCT                  55      50.53    52.10     50.70      52.07     1.54
DGKC-CDEC DGKC-CDEC                 0      73.44     0.00      0.00      73.58     0.14
DGKC-CNOV DGKC-CNOV                 0      72.69     0.00      0.00      72.83     0.14
DGKC-COCT DGKC-COCT                 0      71.76     0.00      0.00      71.90     0.14
DGKC-NOV DGKC-NOV                3539      72.06    73.75     71.80      72.46     0.40
DGKC-OCT DGKC-OCT                5553      71.62    73.10     71.40      71.80     0.18
EFOODS-CDEEFOODS-CDEC               0      93.00     0.00      0.00      89.18    -3.82
EFOODS-CNOEFOODS-CNOV               0      92.06     0.00      0.00      88.27    -3.79
EFOODS-COCEFOODS-COCT               0      90.88     0.00      0.00      87.14    -3.74
EFOODS-NOVEFOODS-NOV             3680      90.22    89.90     86.10      87.29    -2.93
EFOODS-OCTEFOODS-OCT             4072      90.40    89.00     86.00      87.08    -3.32
ENGRO-CDECENGRO-CDEC                0     137.42     0.00      0.00     141.96     4.54
ENGRO-CNOVENGRO-CNOV                0     136.03     0.00      0.00     140.52     4.49
ENGRO-COCTENGRO-COCT                0     134.29     0.00      0.00     138.72     4.43
ENGRO-NOV ENGRO-NOV              1942     135.39   141.99    134.55     139.92     4.53
ENGRO-OCT ENGRO-OCT              3210     134.37   139.90    133.71     138.69     4.32
FATIMA-CDEFATIMA-CDEC               0      25.70     0.00      0.00      26.28     0.58
FATIMA-CNOFATIMA-CNOV               0      25.44     0.00      0.00      26.01     0.57
FATIMA-COCFATIMA-COCT               0      25.12     0.00      0.00      25.68     0.56
FATIMA-NOVFATIMA-NOV             5702      25.45    26.09     25.20      25.99     0.54
FATIMA-OCTFATIMA-OCT             5800      25.02    25.85     25.00      25.75     0.73
FCCL-CDEC FCCL-CDEC                 0      11.81     0.00      0.00      12.82     1.01
FCCL-CNOV FCCL-CNOV                 0      11.69     0.00      0.00      12.69     1.00
FCCL-COCT FCCL-COCT                 0      11.54     0.00      0.00      12.53     0.99
FCCL-NOV FCCL-NOV                5871      11.52    12.52     11.90      12.52     1.00
FCCL-OCT FCCL-OCT                8498      11.52    12.52     11.80      12.51     0.99
FFBL-CDEC FFBL-CDEC                 0      40.13     0.00      0.00      40.84     0.71
FFBL-CNOV FFBL-CNOV                 0      39.72     0.00      0.00      40.43     0.71
FFBL-COCT FFBL-COCT                 0      39.21     0.00      0.00      39.91     0.70
FFBL-NOV FFBL-NOV                   0      39.74     0.00      0.00      40.44     0.70
FFBL-OCT FFBL-OCT                  27      39.25    39.99     39.50      39.99     0.74
FFC-CDEC FFC-CDEC                   0     106.01     0.00      0.00     106.32     0.31
FFC-CNOV FFC-CNOV                   0     104.93     0.00      0.00     105.24     0.31
FFC-COCT FFC-COCT                   0     103.59     0.00      0.00     103.89     0.30
FFC-NOV   FFC-NOV                  95     104.19   104.90    104.50     104.50     0.31
FFC-OCT   FFC-OCT                 186     103.65   104.23    103.50     103.70     0.05
HUBC-CDEC HUBC-CDEC                 0      62.40     0.00      0.00      64.56     2.16
HUBC-CNOV HUBC-CNOV                 0      61.76     0.00      0.00      63.90     2.14
HUBC-COCT HUBC-COCT                 0      60.97     0.00      0.00      63.08     2.11
HUBC-NOV HUBC-NOV                   0      61.60     0.00      0.00      63.93     2.33
HUBC-OCT HUBC-OCT                 299      61.00    63.45     61.25      62.50     1.50
LOTCHEM-CDLOTCDEC-CDEC              0       6.62     0.00      0.00       6.78     0.16
LOTCHEM-CNLOTCHEM-CNOV              0       6.56     0.00      0.00       6.72     0.16
LOTCHEM-COLOTCHEM-COCT              0       6.47     0.00      0.00       6.63     0.16
LOTCHEM-NOLOTCHEM-NOV              79       6.51     6.90      6.56       6.77     0.26
LOTCHEM-OCLOTCHEM-OCT              26       6.70     6.67      6.37       6.67    -0.03
LUCK-CDEC LUCK-CDEC                 0     238.97     0.00      0.00     250.20    11.23
LUCK-CNOV LUCK-CNOV                 0     236.55     0.00      0.00     247.66    11.11
LUCK-COCT LUCK-COCT                 0     233.52     0.00      0.00     244.48    10.96
LUCK-NOV LUCK-NOV                 159     233.01   242.00    235.00     241.50     8.49
LUCK-OCT LUCK-OCT                 199     233.04   242.90    234.99     242.15     9.11
MCB-CDEC MCB-CDEC                   0     256.59     0.00      0.00     265.59     9.00
MCB-CNOV MCB-CNOV                   0     253.99     0.00      0.00     262.89     8.90
MCB-NOV   MCB-NOV                  52     252.10   262.50    253.26     261.75     9.65
MCB-OCT   MCB-OCT                 383     250.44   260.50    250.80     259.64     9.20
NBP-CDEC NBP-CDEC                   0      51.45     0.00      0.00      53.52     2.07
NBP-CNOV NBP-CNOV                   0      50.92     0.00      0.00      52.98     2.06
NBP-COCT NBP-COCT                   0      50.27     0.00      0.00      52.30     2.03
NBP-NOV   NBP-NOV                1343      50.68    52.94     50.50      52.65     1.97
NBP-OCT   NBP-OCT                5153      50.30    52.51     50.01      52.17     1.87
NCL-CDEC NCL-CDEC                   0      53.56     0.00      0.00      55.34     1.78
NCL-CNOV NCL-CNOV                   0      53.02     0.00      0.00      54.78     1.76
NCL-COCT NCL-COCT                   0      52.34     0.00      0.00      54.08     1.74
NCL-NOV   NCL-NOV                1639      52.71    54.99     52.60      54.53     1.82
NCL-OCTB NCL-OCTB                2364      52.31    54.50     52.05      54.01     1.70
NCPL-CDEC NCPL-CDEC                 0      35.07     0.00      0.00      35.30     0.23
NCPL-CNOV NCPL-CNOV                 0      34.72     0.00      0.00      34.94     0.22
NCPL-COCT NCPL-COCT                 0      34.27     0.00      0.00      34.49     0.22
NCPL-NOV NCPL-NOV                   0      34.73     0.00      0.00      34.95     0.22
NCPL-OCTB NCPL-OCTB                 0      34.29     0.00      0.00      34.50     0.21
NETSOL-COCNETSOL-COCT               0      37.45     0.00      0.00      39.30     1.85
NML-CDEC NML-CDEC                   0      91.21     0.00      0.00      95.05     3.84
NML-CNOV NML-CNOV                   0      90.29     0.00      0.00      94.08     3.79
NML-COCT NML-COCT                   0      89.14     0.00      0.00      92.88     3.74
NML-NOV   NML-NOV                 907      86.06    90.25     85.80      89.82     3.76
NML-OCTB NML-OCTB                 638      85.12    89.25     85.00      89.00     3.88
NPL-CDEC NPL-CDEC                   0      31.59     0.00      0.00      29.37    -2.22
NPL-CNOV NPL-CNOV                   0      31.27     0.00      0.00      29.08    -2.19
NPL-NOV   NPL-NOV                   0      29.28     0.00      0.00      29.09    -0.19
NPL-OCT   NPL-OCT                   0      28.88     0.00      0.00      28.71    -0.17
OGDC-CDEC OGDC-CDEC                 0     240.68     0.00      0.00     245.97     5.29
OGDC-CNOV OGDC-CNOV                 0     238.24     0.00      0.00     243.48     5.24
OGDC-COCT OGDC-COCT                 0     235.20     0.00      0.00     240.36     5.16
OGDC-NOV OGDC-NOV                  39     234.01   239.00    238.25     238.95     4.94
OGDC-OCT OGDC-OCT                  43     235.09   240.00    235.00     239.53     4.44
PIOC-CDEC PIOC-CDEC                 0      30.29     0.00      0.00      31.78     1.49
PIOC-CNOV PIOC-CNOV                 0      29.98     0.00      0.00      31.46     1.48
PIOC-NOV PIOC-NOV                 143      27.24    28.60     28.50      28.57     1.33
PIOC-OCT PIOC-OCT                1302      27.12    28.47     27.40      28.47     1.35
PPL-CDEC PPL-CDEC                   0     200.84     0.00      0.00     204.77     3.93
PPL-CNOV PPL-CNOV                   0     198.81     0.00      0.00     202.69     3.88
PPL-COCT PPL-COCT                   0     196.26     0.00      0.00     200.10     3.84
PPL-NOV   PPL-NOV                 204     197.29   202.40    197.50     201.44     4.15
PPL-OCT   PPL-OCT                 774     195.69   201.50    196.00     200.08     4.39
PSO-CDEC PSO-CDEC                   0     277.95     0.00      0.00     283.12     5.17
PSO-CNOV PSO-CNOV                   0     275.13     0.00      0.00     280.24     5.11
PSO-COCT PSO-COCT                   0     271.61     0.00      0.00     276.65     5.04
PSO-NOV   PSO-NOV                 251     273.51   280.00    273.50     278.34     4.83
PSO-OCT   PSO-OCT                 783     271.39   277.26    271.00     276.22     4.83
PTC-CDEC PTC-CDEC                   0      25.99     0.00      0.00      27.11     1.12
PTC-CNOV PTC-CNOV                   0      25.73     0.00      0.00      26.83     1.10
PTC-COCT PTC-COCT                   0      25.40     0.00      0.00      26.49     1.09
PTC-NOV   PTC-NOV                1536      25.57    26.84     25.39      26.56     0.99
PTC-OCT   PTC-OCT                5693      25.42    26.69     25.07      26.48     1.06
SNGP-CDEC SNGP-CDEC                 0      21.47     0.00      0.00      21.76     0.29
SNGP-CNOV SNGP-CNOV                 0      21.25     0.00      0.00      21.54     0.29
SNGP-NOV SNGP-NOV                   0      21.05     0.00      0.00      21.55     0.50
SNGP-OCT SNGP-OCT                  35      20.98    21.15     20.50      21.03     0.05
SSGC-CDEC SSGC-CDEC                 0      25.71     0.00      0.00      25.99     0.28
SSGC-CNOV SSGC-CNOV                 0      25.45     0.00      0.00      25.73     0.28
SSGC-NOV SSGC-NOV                  45      25.25    25.50     25.40      25.50     0.25
SSGC-OCT SSGC-OCT                 266      25.11    25.40     24.75      25.37     0.26
UBL-CDEC UBL-CDEC                   0     121.88     0.00      0.00     124.51     2.63
UBL-CNOV UBL-CNOV                   0     120.64     0.00      0.00     123.25     2.61
UBL-COCT UBL-COCT                   0     119.10     0.00      0.00     121.67     2.57
UBL-NOV   UBL-NOV                  67     120.33   125.25    120.00     122.68     2.35
UBL-OCT   UBL-OCT                 238     119.35   124.00    117.55     122.25     2.90

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 22-10-2013 appeared first on AsiaNet-Pakistan.

Leave a Reply