Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 24-03-2014

Karachi, March 24, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-APR AHCL-APR 11 26.36 26.10 26.10 25.90 25.90 -0.46
AHCL-CAPR AHCL-CAPR 0 26.60 26.73 0.00 0.00 25.90 -0.70
AHCL-CMAR AHCL-CMAR 0 26.31 26.44 0.00 0.00 25.62 -0.69
AHCL-CMAY AHCL-CMAY 0 26.96 27.09 0.00 0.00 26.25 -0.71
AHCL-MAR AHCL-MAR 10 26.36 25.75 25.75 25.65 25.68 -0.68
AICL-APR AICL-APR 2953 43.44 44.20 44.90 43.99 44.17 0.73
AICL-CAPR AICL-CAPR 0 44.92 45.55 0.00 0.00 45.17 0.25
AICL-CMAR AICL-CMAR 0 44.43 45.06 0.00 0.00 44.69 0.26
AICL-CMAY AICL-CMAY 0 45.53 46.17 0.00 0.00 45.78 0.25
AICL-MAR AICL-MAR 3714 44.44 44.30 45.20 44.10 44.63 0.19
AKBL-APR AKBL-APR 23 17.25 17.25 17.25 17.01 17.05 -0.20
AKBL-CAPR AKBL-CAPR 0 17.43 17.55 0.00 0.00 17.23 -0.20
AKBL-CMAR AKBL-CMAR 0 17.24 17.36 0.00 0.00 17.04 -0.20
AKBL-CMAY AKBL-CMAY 0 17.66 17.78 0.00 0.00 17.46 -0.20
AKBL-MAR AKBL-MAR 153 17.25 17.25 17.25 16.91 17.03 -0.22
ATRL-APR ATRL-APR 257 216.72 217.50 223.00 217.00 222.15 5.43
ATRL-CAPR ATRL-CAPR 0 219.08 224.65 0.00 0.00 222.30 3.22
ATRL-CMAR ATRL-CMAR 0 216.72 222.23 0.00 0.00 219.90 3.18
ATRL-CMAY ATRL-CMAY 0 222.04 227.68 0.00 0.00 225.29 3.25
ATRL-MAR ATRL-MAR 593 216.72 215.50 221.49 215.00 220.23 3.51
BAFL-APR BAFL-APR 109 25.94 25.76 26.40 25.30 25.35 -0.59
BAFL-CAPR BAFL-CAPR 0 26.20 27.32 0.00 0.00 25.37 -0.83
BAFL-CMAR BAFL-CMAR 0 25.92 27.02 0.00 0.00 25.10 -0.82
BAFL-CMAY BAFL-CMAY 0 26.56 27.69 0.00 0.00 25.71 -0.85
BAFL-MARB BAFL-MARB 120 25.94 25.45 25.60 25.15 25.25 -0.69
BAHL-APR BAHL-APR 0 34.84 25.50 34.84 34.84 35.09 0.25
BAHL-CAPR BAHL-CAPR 0 35.20 35.85 0.00 0.00 35.08 -0.12
BAHL-CMAR BAHL-CMAR 0 34.82 35.47 0.00 0.00 34.70 -0.12
BAHL-CMAY BAHL-CMAY 0 35.68 36.34 0.00 0.00 35.55 -0.13
BAHL-MAR BAHL-MAR 0 34.84 35.48 0.00 0.00 34.71 -0.13
BOP-APR BOP-APR 17144 10.54 10.60 10.70 10.46 10.58 0.04
BOP-CAPR BOP-CAPR 0 10.64 10.73 0.00 0.00 10.60 -0.04
BOP-CMAR BOP-CMAR 0 10.52 10.62 0.00 0.00 10.49 -0.03
BOP-CMAY BOP-CMAY 0 10.78 10.88 0.00 0.00 10.75 -0.03
BOP-MAR BOP-MAR 14948 10.54 10.55 10.64 10.40 10.50 -0.04
CHCC-APR CHCC-APR 38 74.45 74.60 74.60 73.66 73.78 -0.67
CHCC-CMAY CHCC-CMAY 0 75.87 76.40 0.00 0.00 74.61 -1.26
CHCC-MAR CHCC-MAR 15 74.45 73.55 74.00 73.00 73.01 -1.44
DAWH-APR DAWH-APR 74 78.89 80.00 80.00 79.11 79.50 0.61
DAWH-CAPR DAWH-CAPR 0 80.59 83.12 0.00 0.00 80.41 -0.18
DAWH-CMAR DAWH-CMAR 0 79.72 82.22 0.00 0.00 79.54 -0.18
DAWH-CMAY DAWH-CMAY 0 81.67 84.24 0.00 0.00 81.50 -0.17
DAWH-MAR DAWH-MAR 139 79.89 79.50 80.80 78.70 79.77 -0.12
DGKC-APR DGKC-APR 925 93.89 93.99 94.25 93.25 93.52 -0.37
DGKC-CAPR DGKC-CAPR 0 95.08 95.37 0.00 0.00 93.90 -1.18
DGKC-CMAR DGKC-CMAR 0 94.05 94.35 0.00 0.00 92.89 -1.16
DGKC-CMAY DGKC-CMAY 0 96.36 96.66 0.00 0.00 95.17 -1.19
DGKC-MAR DGKC-MAR 1184 93.89 93.10 93.70 92.60 92.93 -0.96
EFOODS-APR EFOODS-APR 660 113.73 113.25 115.50 112.61 114.14 0.41
EFOODS-CAPR EFOODS-CAPR 0 114.58 117.15 0.00 0.00 114.46 -0.12
EFOODS-CMAR EFOODS-CMAR 0 113.35 115.89 0.00 0.00 113.23 -0.12
EFOODS-CMAY EFOODS-CMAY 0 116.13 118.72 0.00 0.00 116.01 -0.12
EFOODS-MAR EFOODS-MAR 1713 113.73 113.25 114.50 111.91 113.22 -0.51
ENGRO-APR ENGRO-APR 2691 184.81 183.33 188.80 183.25 187.08 2.27
ENGRO-CAPR ENGRO-CAPR 0 186.76 188.52 0.00 0.00 187.64 0.88
ENGRO-CMAR ENGRO-CMAR 0 184.74 186.49 0.00 0.00 185.61 0.87
ENGRO-CMAY ENGRO-CMAY 0 189.28 191.06 0.00 0.00 190.16 0.88
ENGRO-MAR ENGRO-MAR 5048 184.81 184.30 187.50 181.60 185.79 0.98
FABL-APR FABL-APR 218 13.27 13.32 13.60 13.32 13.43 0.16
FABL-CMAY FABL-CMAY 0 13.56 13.98 0.00 0.00 13.58 0.02
FABL-MAR FABL-MAR 440 13.27 13.10 13.44 13.10 13.29 0.02
FATIMA-APR FATIMA-APR 65 31.18 31.50 31.50 31.25 31.30 0.12
FATIMA-CAPR FATIMA-CAPR 0 31.59 31.75 0.00 0.00 31.22 -0.37
FATIMA-CMAR FATIMA-CMAR 0 31.25 31.41 0.00 0.00 30.88 -0.37
FATIMA-CMAY FATIMA-CMAY 0 32.02 32.17 0.00 0.00 31.64 -0.38
FATIMA-MAR FATIMA-MAR 100 31.18 31.50 31.50 30.90 30.97 -0.21
FCCL-APR FCCL-APR 788 17.31 17.25 17.27 17.11 17.14 -0.17
FCCL-CAPR FCCL-CAPR 0 17.51 17.67 0.00 0.00 17.21 -0.30
FCCL-CMAR FCCL-CMAR 0 17.32 17.48 0.00 0.00 17.02 -0.30
FCCL-CMAY FCCL-CMAY 0 17.75 17.91 0.00 0.00 17.44 -0.31
FCCL-MAR FCCL-MAR 1944 17.31 17.30 17.30 16.95 17.00 -0.31
FFBL-APR FFBL-APR 0 41.99 38.00 41.99 41.99 41.60 -0.39
FFBL-CAPR FFBL-CAPR 0 41.83 42.01 0.00 0.00 41.59 -0.24
FFBL-CMAR FFBL-CMAR 0 41.38 41.55 0.00 0.00 41.14 -0.24
FFBL-CMAY FFBL-CMAY 0 42.39 42.57 0.00 0.00 42.15 -0.24
FFBL-MAR FFBL-MAR 3 41.99 41.00 41.20 41.00 41.20 -0.79
FFC-APR FFC-APR 16 109.80 109.75 110.00 109.60 109.60 -0.20
FFC-CAPR FFC-CAPR 0 110.38 111.15 0.00 0.00 110.32 -0.06
FFC-CMAR FFC-CMAR 0 109.19 109.95 0.00 0.00 109.13 -0.06
FFC-CMAY FFC-CMAY 0 111.87 112.64 0.00 0.00 111.81 -0.06
FFC-MAR FFC-MAR 24 109.80 108.70 109.00 108.70 109.00 -0.80
HUBC-APR HUBC-APR 0 52.63 53.37 52.63 52.63 52.82 0.19
HUBC-CAPR HUBC-CAPR 0 53.19 53.47 0.00 0.00 52.80 -0.39
HUBC-CMAR HUBC-CMAR 0 52.61 52.89 0.00 0.00 52.23 -0.38
HUBC-CMAY HUBC-CMAY 0 53.90 54.19 0.00 0.00 53.51 -0.39
HUBC-MAR HUBC-MAR 10 52.63 52.20 52.50 51.60 52.50 -0.13
KAPCO-APR KAPCO-APR 0 59.30 55.14 59.30 59.30 59.70 0.40
KAPCO-CMAY KAPCO-CMAY 0 60.43 61.33 0.00 0.00 60.48 0.05
KAPCO-MAR KAPCO-MAR 0 59.30 59.75 0.00 0.00 59.06 -0.24
LUCK-APR LUCK-APR 106 319.37 319.00 319.15 315.00 315.62 -3.75
LUCK-CAPR LUCK-CAPR 0 322.87 328.46 0.00 0.00 317.10 -5.77
LUCK-CMAR LUCK-CMAR 0 319.39 324.92 0.00 0.00 313.68 -5.71
LUCK-CMAY LUCK-CMAY 0 327.23 332.88 0.00 0.00 321.38 -5.85
LUCK-MAR LUCK-MAR 233 319.37 316.00 319.60 312.60 315.03 -4.34
MCB-APR MCB-APR 369 246.38 246.43 246.50 238.00 238.32 -8.06
MCB-CAPR MCB-CAPR 0 249.82 258.00 0.00 0.00 238.65 -11.17
MCB-CMAR MCB-CMAR 0 247.13 255.22 0.00 0.00 236.08 -11.05
MCB-CMAY MCB-CMAY 0 253.20 261.48 0.00 0.00 241.87 -11.33
MCB-MAR MCB-MAR 286 246.38 244.00 245.00 235.00 236.06 -10.32
MLCF-APR MLCF-APR 2842 29.45 29.70 29.83 29.42 29.50 0.05
MLCF-CMAY MLCF-CMAY 0 30.17 30.72 0.00 0.00 29.95 -0.22
MLCF-MAR MLCF-MAR 2624 29.45 29.10 29.58 29.10 29.23 -0.22
NBP-APR NBP-APR 372 51.74 52.50 53.25 52.00 52.80 1.06
NBP-CAPR NBP-CAPR 0 52.24 53.66 0.00 0.00 53.13 0.89
NBP-CMAR NBP-CMAR 0 51.68 53.08 0.00 0.00 52.55 0.87
NBP-CMAY NBP-CMAY 0 52.95 54.38 0.00 0.00 53.84 0.89
NBP-MARB NBP-MARB 496 51.74 51.00 52.98 51.00 52.55 0.81
NCL-APR NCL-APR 502 48.32 48.50 48.59 47.51 47.61 -0.71
NCL-CAPR NCL-CAPR 0 48.85 49.98 0.00 0.00 47.73 -1.12
NCL-CMAR NCL-CMAR 0 48.32 49.44 0.00 0.00 47.21 -1.11
NCL-CMAY NCL-CMAY 0 49.51 50.66 0.00 0.00 48.37 -1.14
NCL-MAR NCL-MAR 690 48.32 48.25 48.25 47.05 47.22 -1.10
NCPL-APR NCPL-APR 0 35.80 28.51 35.80 35.80 35.97 0.17
NCPL-CAPR NCPL-CAPR 0 36.17 35.74 0.00 0.00 35.96 -0.21
NCPL-CMAR NCPL-CMAR 0 35.78 35.36 0.00 0.00 35.57 -0.21
NCPL-CMAY NCPL-CMAY 0 36.66 36.22 0.00 0.00 36.44 -0.22
NCPL-MAR NCPL-MAR 0 35.80 35.37 0.00 0.00 35.58 -0.22
NML-APR NML-APR 673 123.08 124.10 125.50 122.30 122.80 -0.28
NML-CAPR NML-CAPR 0 124.45 126.49 0.00 0.00 122.81 -1.64
NML-CMAR NML-CMAR 0 123.11 125.13 0.00 0.00 121.49 -1.62
NML-CMAY NML-CMAY 0 126.13 128.20 0.00 0.00 124.47 -1.66
NML-MAR NML-MAR 1051 123.08 123.50 123.50 121.35 121.71 -1.37
NPL-APR NPL-APR 0 29.73 25.01 29.73 29.73 30.39 0.66
NPL-CAPR NPL-CAPR 0 30.04 31.31 0.00 0.00 30.38 0.34
NPL-CMAR NPL-CMAR 0 29.72 30.97 0.00 0.00 30.05 0.33
NPL-CMAY NPL-CMAY 0 30.45 31.73 0.00 0.00 30.79 0.34
NPL-MAR NPL-MAR 0 29.73 29.99 0.00 0.00 30.06 0.33
OGDC-APR OGDC-APR 385 250.52 245.60 250.00 244.50 246.93 -3.59
OGDC-CAPR OGDC-CAPR 0 255.24 267.15 0.00 0.00 250.25 -4.99
OGDC-CMAR OGDC-CMAR 0 252.48 264.27 0.00 0.00 247.55 -4.93
OGDC-CMAY OGDC-CMAY 0 258.68 270.74 0.00 0.00 253.62 -5.06
OGDC-MAR OGDC-MAR 750 252.52 250.51 253.00 245.00 247.82 -4.70
PIOC-APR PIOC-APR 41 42.79 42.80 42.80 42.45 42.50 -0.29
PIOC-CAPR PIOC-CAPR 0 43.32 43.72 0.00 0.00 42.63 -0.69
PIOC-CMAR PIOC-CMAR 0 42.85 43.25 0.00 0.00 42.17 -0.68
PIOC-CMAY PIOC-CMAY 0 43.90 44.31 0.00 0.00 43.21 -0.69
PIOC-MAR PIOC-MAR 309 42.79 42.25 42.50 42.00 42.25 -0.54
PKGP-APR PKGP-APR 0 17.42 0.00 17.42 17.42 17.94 0.52
PKGP-CMAY PKGP-CMAY 0 19.93 19.95 0.00 0.00 19.70 -0.23
PKGP-MAR PKGP-MAR 0 18.92 19.48 0.00 0.00 19.23 0.31
PPL-APR PPL-APR 302 224.70 223.50 224.25 221.05 221.97 -2.73
PPL-CAPR PPL-CAPR 0 227.10 233.39 0.00 0.00 223.02 -4.08
PPL-CMAR PPL-CMAR 0 224.65 230.88 0.00 0.00 220.62 -4.03
PPL-CMAY PPL-CMAY 0 230.16 236.53 0.00 0.00 226.03 -4.13
PPL-MAR PPL-MAR 686 224.70 222.60 222.99 219.50 220.83 -3.87
PSO-APR PSO-APR 1057 387.36 387.50 388.45 380.01 383.26 -4.10
PSO-CAPR PSO-CAPR 0 434.88 434.54 0.00 0.00 425.80 -9.08
PSO-CMAR PSO-CMAR 0 430.19 429.86 0.00 0.00 421.21 -8.98
PSO-CMAY PSO-CMAY 0 440.75 440.39 0.00 0.00 431.54 -9.21
PSO-MAR PSO-MAR 3016 430.10 428.50 429.00 419.30 421.13 -8.97
PTC-APR PTC-APR 730 29.62 29.80 30.25 29.65 29.75 0.13
PTC-CAPR PTC-CAPR 0 30.92 31.28 0.00 0.00 30.69 -0.23
PTC-CMAR PTC-CMAR 0 30.58 30.94 0.00 0.00 30.36 -0.22
PTC-CMAY PTC-CMAY 0 31.33 31.70 0.00 0.00 31.10 -0.23
PTC-MAR PTC-MAR 587 30.62 30.50 30.70 30.01 30.44 -0.18
SNGP-APR SNGP-APR 118 23.95 23.90 24.38 23.50 23.79 -0.16
SNGP-CAPR SNGP-CAPR 0 24.24 23.76 0.00 0.00 23.69 -0.55
SNGP-CMAR SNGP-CMAR 0 23.98 23.50 0.00 0.00 23.44 -0.54
SNGP-CMAY SNGP-CMAY 0 24.56 24.08 0.00 0.00 24.01 -0.55
SNGP-MAR SNGP-MAR 363 23.95 24.00 24.25 23.00 23.21 -0.74
SSGC-APR SSGC-APR 86 30.35 30.49 30.49 29.90 30.25 -0.10
SSGC-CAPR SSGC-CAPR 0 30.44 29.83 0.00 0.00 30.00 -0.44
SSGC-CMAR SSGC-CMAR 0 30.11 29.51 0.00 0.00 29.68 -0.43
SSGC-CMAY SSGC-CMAY 0 30.85 30.23 0.00 0.00 30.41 -0.44
SSGC-MAR SSGC-MAR 225 30.35 30.50 30.50 29.63 29.69 -0.66
UBL-APR UBL-APR 2 144.83 144.41 146.00 144.41 146.00 1.17
UBL-CAPR UBL-CAPR 0 146.75 144.68 0.00 0.00 146.55 -0.20
UBL-CMAR UBL-CMAR 0 145.17 143.12 0.00 0.00 144.97 -0.20
UBL-CMAY UBL-CMAY 0 148.73 146.63 0.00 0.00 148.53 -0.20
UBL-MAR UBL-MAR 32 144.83 143.55 146.00 142.30 144.50 -0.33

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 24-03-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply