Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 22-11-2013

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

 Company Name                     Turnover   Prv.Rate  Open Rate  Highest     Lowest  Last Rate  Diff.
FUTURE CONTRACTS
AHCL-CDEC   AHCL-CDEC                  0       22.04      22.34     0.00        0.00    22.14     0.10
AHCL-CJAN   AHCL-CJAN                  0       22.32      22.62     0.00        0.00    22.42     0.10
AHCL-CNOV   AHCL-CNOV                  0       21.82      22.11     0.00        0.00    21.92     0.10
AHCL-NOV    AHCL-NOV                   0       21.82      22.12     0.00        0.00    21.93     0.11
AICL-CDEC   AICL-CDEC                  0      103.37     105.08     0.00        0.00   107.74     4.37
AICL-CJAN   AICL-CJAN                  0      104.68     106.42     0.00        0.00   109.10     4.42
AICL-CNOV   AICL-CNOV                  0      102.33     104.02     0.00        0.00   106.65     4.32
AICL-NOV    AICL-NOV                2397      102.08     102.30   107.18      102.00   106.76     4.68
AKBL-CDEC     AKBL-CDEC                0       12.52      12.65     0.00        0.00    12.37    -0.15
AKBL-CJAN     AKBL-CJAN                0       12.68      12.81     0.00        0.00    12.53    -0.15
AKBL-CNOV     AKBL-CNOV                0       12.39      12.53     0.00        0.00    12.25    -0.14
AKBL-NOV      AKBL-NOV               156       12.44      12.25    12.45       12.20    12.25    -0.19
ATRL-CDEC     ATRL-CDEC                0      205.67     205.44     0.00        0.00   206.24     0.57
ATRL-CJAN     ATRL-CJAN                0      208.27     208.05     0.00        0.00   208.84     0.57
ATRL-CNOV     ATRL-CNOV                0      203.60     203.36     0.00        0.00   204.16     0.56
ATRL-NOV      ATRL-NOV               438      203.69     204.50   206.90      203.01   204.33     0.64
BAFL-CDEC     BAFL-CDEC                0       24.79      25.20     0.00        0.00    24.76    -0.03
BAFL-CJAN     BAFL-CJAN                0       25.11      25.52     0.00        0.00    25.08    -0.03
BAFL-CNOV     BAFL-CNOV                0       24.54      24.94     0.00        0.00    24.51    -0.03
BAFL-NOV      BAFL-NOV               520       24.71      24.95    24.99       24.40    24.52    -0.19
BAHL-CDEC     BAHL-CDEC                0       39.92      40.06     0.00        0.00    40.13     0.21
BAHL-CJAN     BAHL-CJAN                0       40.43      40.57     0.00        0.00    40.64     0.21
BAHL-CNOV     BAHL-CNOV                0       39.52      39.65     0.00        0.00    39.73     0.21
BAHL-NOV      BAHL-NOV                 1       39.40      38.75    38.75       38.75    38.75    -0.65
BOP-CDEC      BOP-CDEC                 0       11.18      11.32     0.00        0.00    11.10    -0.08
BOP-CJAN      BOP-CJAN                 0       11.32      11.46     0.00        0.00    11.24    -0.08
BOP-CNOV      BOP-CNOV                 0       11.07      11.20     0.00        0.00    10.98    -0.09
BOP-NOV       BOP-NOV                581       11.06      11.01    11.05       10.85    10.97    -0.09
DAWH-CDEC     DAWH-CDEC                0       52.65      53.66     0.00        0.00    55.05     2.40
DAWH-CJAN     DAWH-CJAN                0       53.32      54.34     0.00        0.00    55.74     2.42
DAWH-CNOV     DAWH-CNOV                0       52.12      53.11     0.00        0.00    54.49     2.37
DAWH-NOV      DAWH-NOV               426       52.23      52.74    54.84       52.50    54.31     2.08
DGKC-CDEC     DGKC-CDEC                0       77.29      76.52     0.00        0.00    76.72    -0.57
DGKC-CJAN     DGKC-CJAN                0       78.27      77.49     0.00        0.00    77.69    -0.58
DGKC-CNOV     DGKC-CNOV                0       76.51      75.75     0.00        0.00    75.95    -0.56
DGKC-NOV      DGKC-NOV              2738       76.46      76.70    77.00       75.43    75.99    -0.47
EFOODS-CDEC   EFOODS-CDEC              0       88.58      92.29     0.00        0.00    89.32     0.74
EFOODS-CJAN   EFOODS-CJAN              0       89.69      93.46     0.00        0.00    90.44     0.75
EFOODS-CNOV   EFOODS-CNOV              0       87.68      91.35     0.00        0.00    88.41     0.73
EFOODS-NOV    EFOODS-NOV            2197       87.76      87.50    88.75       87.25    88.42     0.66
ENGRO-CDEC    ENGRO-CDEC               0      145.36     149.94     0.00        0.00   146.05     0.69
ENGRO-CJAN    ENGRO-CJAN               0      147.20     151.84     0.00        0.00   147.90     0.70
ENGRO-CNOV    ENGRO-CNOV               0      143.90     148.42     0.00        0.00   144.58     0.68
ENGRO-NOV     ENGRO-NOV             5378      143.94     144.45   146.00      142.25   144.54     0.60
FATIMA-CDEC   FATIMA-CDEC              0       27.66      27.92     0.00        0.00    27.85     0.19
FATIMA-CJAN   FATIMA-CJAN              0       28.01      28.28     0.00        0.00    28.20     0.19
FATIMA-CNOV   FATIMA-CNOV              0       27.38      27.64     0.00        0.00    27.57     0.19
FATIMA-NOV    FATIMA-NOV             496       27.40      27.50    27.80       27.50    27.57     0.17
FCCL-CDEC     FCCL-CDEC                0       13.19      13.25     0.00        0.00    13.10    -0.09
FCCL-CJAN     FCCL-CJAN                0       13.35      13.42     0.00        0.00    13.27    -0.08
FCCL-CNOV     FCCL-CNOV                0       13.05      13.12     0.00        0.00    12.97    -0.08
FCCL-NOV      FCCL-NOV              3127       13.07      13.05    13.14       12.81    12.95    -0.12
FFBL-CDEC     FFBL-CDEC                0       40.30      40.50     0.00        0.00    40.41     0.11
FFBL-CJAN     FFBL-CJAN                0       40.81      41.01     0.00        0.00    40.92     0.11
FFBL-CNOV     FFBL-CNOV                0       39.89      40.09     0.00        0.00    40.00     0.11
FFBL-NOV      FFBL-NOV                 0       39.91      40.00     0.00        0.00    40.01     0.10
FFC-CDEC      FFC-CDEC                 0      109.25     109.65     0.00        0.00   109.80     0.55
FFC-CJAN      FFC-CJAN                 0      110.63     111.04     0.00        0.00   111.18     0.55
FFC-CNOV      FFC-CNOV                 0      108.15     108.54     0.00        0.00   108.69     0.54
FFC-NOVB      FFC-NOVB                30      108.50     107.75   108.50      107.75   108.35    -0.15
HUBC-CDEC     HUBC-CDEC                0       63.28      61.83     0.00        0.00    63.64     0.36
HUBC-CJAN     HUBC-CJAN                0       64.08      62.61     0.00        0.00    64.44     0.36
HUBC-CNOV     HUBC-CNOV                0       62.64      61.20     0.00        0.00    63.00     0.36
HUBC-NOV      HUBC-NOV                 0       61.95      61.00     0.00        0.00    63.02     1.07
LOTCHEM-CDECLOTCDEC-CDEC               0        6.90       7.01     0.00        0.00     6.88    -0.02
LOTCHEM-CJANLOTCHEM-CJAN               0        6.98       7.10     0.00        0.00     6.97    -0.01
LOTCHEM-CNOVLOTCHEM-CNOV               0        6.83       6.94     0.00        0.00     6.81    -0.02
LOTCHEM-NOV LOTCHEM-NOV               27        6.87       7.00     7.00        6.85     6.85    -0.02
LUCK-CDEC   LUCK-CDEC                  0      273.21     272.35     0.00        0.00   270.21    -3.00
LUCK-CJAN   LUCK-CJAN                  0      276.65     275.80     0.00        0.00   273.63    -3.02
LUCK-CNOV   LUCK-CNOV                  0      270.45     269.60     0.00        0.00   267.48    -2.97
LUCK-NOV    LUCK-NOV                  68      266.56     264.50   266.50      264.50   265.80    -0.76
MCB-CDEC    MCB-CDEC                   0      288.81     292.66     0.00        0.00   287.13    -1.68
MCB-CJAN    MCB-CJAN                   0      292.45     296.37     0.00        0.00   290.76    -1.69
MCB-CNOV    MCB-CNOV                   0      285.90     289.70     0.00        0.00   284.23    -1.67
MCB-NOV     MCB-NOV                  106      285.92     285.50   285.50      281.63   284.25    -1.67
NBP-CDEC    NBP-CDEC                   0       55.38      54.88     0.00        0.00    55.28    -0.10
NBP-CJAN    NBP-CJAN                   0       56.08      55.58     0.00        0.00    55.98    -0.10
NBP-CNOV    NBP-CNOV                   0       54.82      54.33     0.00        0.00    54.72    -0.10
NBP-NOV     NBP-NOV                  570       54.71      54.55    54.80       54.22    54.69    -0.02
NCL-CDEC    NCL-CDEC                   0       54.70      55.21     0.00        0.00    55.06     0.36
NCL-CJAN    NCL-CJAN                   0       55.39      55.91     0.00        0.00    55.75     0.36
NCL-CNOV    NCL-CNOV                   0       54.15      54.65     0.00        0.00    54.50     0.35
NCL-NOV     NCL-NOV                  865       54.06      53.84    55.00       53.84    54.56     0.50
NCPL-CDEC   NCPL-CDEC                  0       35.74      36.13     0.00        0.00    35.80     0.06
NCPL-CJAN   NCPL-CJAN                  0       36.19      36.58     0.00        0.00    36.25     0.06
NCPL-CNOV   NCPL-CNOV                  0       35.38      35.76     0.00        0.00    35.44     0.06
NCPL-NOV    NCPL-NOV                   0       35.39      35.77     0.00        0.00    35.45     0.06
NML-CDEC    NML-CDEC                   0      103.40     107.36     0.00        0.00   105.07     1.67
NML-CJAN    NML-CJAN                   0      104.71     108.72     0.00        0.00   106.40     1.69
NML-CNOV    NML-CNOV                   0      102.36     106.27     0.00        0.00   104.01     1.65
NML-NOV     NML-NOV                 1939      102.41     103.00   105.10      102.00   104.08     1.67
NPL-CDEC    NPL-CDEC                   0       30.50      30.13     0.00        0.00    30.40    -0.10
NPL-CJAN    NPL-CJAN                   0       30.89      30.52     0.00        0.00    30.79    -0.10
NPL-CNOV    NPL-CNOV                   0       30.20      29.83     0.00        0.00    30.10    -0.10
NPL-NOV     NPL-NOV                    0       30.21      29.84     0.00        0.00    30.11    -0.10
OGDC-CDEC   OGDC-CDEC                  0      267.34     266.67     0.00        0.00   266.25    -1.09
OGDC-CJAN   OGDC-CJAN                  0      270.71     270.04     0.00        0.00   269.61    -1.10
OGDC-CNOV   OGDC-CNOV                  0      264.64     263.96     0.00        0.00   263.56    -1.08
OGDC-NOV    OGDC-NOV                  66      264.43     262.10   263.90      261.00   262.48    -1.95
PIOC-CDEC   PIOC-CDEC                  0       28.35      28.41     0.00        0.00    28.79     0.44
PIOC-CJAN   PIOC-CJAN                  0       28.71      28.77     0.00        0.00    29.16     0.45
PIOC-CNOV   PIOC-CNOV                  0       28.06      28.12     0.00        0.00    28.50     0.44
PIOC-NOV    PIOC-NOV                 274       28.00      27.90    28.55       27.70    28.50     0.50
PPL-CDEC    PPL-CDEC                   0      212.72     212.47     0.00        0.00   212.02    -0.70
PPL-CJAN    PPL-CJAN                   0      215.41     215.16     0.00        0.00   214.70    -0.71
PPL-CNOV    PPL-CNOV                   0      210.58     210.32     0.00        0.00   209.88    -0.70
PPL-NOV     PPL-NOV                  269      210.43     211.00   211.00      209.25   209.74    -0.69
PSO-CDEC    PSO-CDEC                   0      310.71     306.25     0.00        0.00   316.14     5.43
PSO-CJAN    PSO-CJAN                   0      314.63     310.13     0.00        0.00   320.13     5.50
PSO-CNOV    PSO-CNOV                   0      307.57     303.15     0.00        0.00   312.94     5.37
PSO-NOV     PSO-NOV                 4167      307.69     309.90   313.90      308.50   313.05     5.36
PTC-CDEC    PTC-CDEC                   0       30.43      30.33     0.00        0.00    30.33    -0.10
PTC-CJAN    PTC-CJAN                   0       30.82      30.71     0.00        0.00    30.71    -0.11
PTC-CNOV    PTC-CNOV                   0       30.13      30.02     0.00        0.00    30.03    -0.10
PTC-NOV     PTC-NOV                 3733       30.11      30.25    30.48       29.91    30.03    -0.08
SNGP-CDEC   SNGP-CDEC                  0       21.69      21.80     0.00        0.00    21.84     0.15
SNGP-CJAN   SNGP-CJAN                  0       21.97      22.08     0.00        0.00    22.11     0.14
SNGP-CNOV   SNGP-CNOV                  0       21.47      21.58     0.00        0.00    21.62     0.15
SNGP-NOV    SNGP-NOV                  17       21.64      21.60    21.94       21.55    21.94     0.30
SSGC-CDEC   SSGC-CDEC                  0       23.95      23.59     0.00        0.00    23.82    -0.13
SSGC-CJAN   SSGC-CJAN                  0       24.25      23.89     0.00        0.00    24.12    -0.13
SSGC-CNOV   SSGC-CNOV                  0       23.71      23.36     0.00        0.00    23.58    -0.13
SSGC-NOV    SSGC-NOV                  21       23.65      23.84    23.84       23.70    23.70     0.05
UBL-CDEC    UBL-CDEC                   0      132.37     133.27     0.00        0.00   129.76    -2.61
UBL-CJAN    UBL-CJAN                   0      134.04     134.96     0.00        0.00   131.40    -2.64
UBL-CNOV    UBL-CNOV                   0      131.03     131.92     0.00        0.00   128.45    -2.58
UBL-NOVB    UBL-NOVB                  18      131.00     129.50   129.50      128.02   129.00    -2.00

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 22-11-2013 appeared first on AsiaNet-Pakistan.

Leave a Reply