Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 25-03-2014

Karachi, March 25, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-APR AHCL-APR 24 25.90 27.19 27.19 27.19 27.19 1.29
AHCL-CAPR AHCL-CAPR 0 25.90 26.60 0.00 0.00 27.18 1.28
AHCL-CMAR AHCL-CMAR 0 25.62 26.31 0.00 0.00 26.88 1.26
AHCL-CMAY AHCL-CMAY 0 26.25 26.96 0.00 0.00 27.54 1.29
AHCL-MAR AHCL-MAR 39 25.68 26.50 26.96 26.50 26.68 1.00
AICL-APR AICL-APR 2152 44.17 44.39 44.48 44.00 44.16 -0.01
AICL-CAPR AICL-CAPR 0 45.17 44.92 0.00 0.00 45.05 -0.12
AICL-CMAR AICL-CMAR 0 44.69 44.43 0.00 0.00 44.56 -0.13
AICL-CMAY AICL-CMAY 0 45.78 45.53 0.00 0.00 45.65 -0.13
AICL-MAR AICL-MAR 1327 44.63 44.89 45.05 44.50 44.62 -0.01
AKBL-APR AKBL-APR 0 17.05 17.25 0.00 0.00 17.32 0.27
AKBL-CAPR AKBL-CAPR 0 17.23 17.43 0.00 0.00 17.31 0.08
AKBL-CMAR AKBL-CMAR 0 17.04 17.24 0.00 0.00 17.13 0.09
AKBL-CMAY AKBL-CMAY 0 17.46 17.66 0.00 0.00 17.55 0.09
AKBL-MAR AKBL-MAR 24 17.03 17.01 17.02 17.01 17.02 -0.01
ATRL-APR ATRL-APR 246 222.15 224.00 224.60 219.10 219.93 -2.22
ATRL-CAPR ATRL-CAPR 0 222.30 219.08 0.00 0.00 221.44 -0.86
ATRL-CMAR ATRL-CMAR 0 219.90 216.72 0.00 0.00 219.05 -0.85
ATRL-CMAY ATRL-CMAY 0 225.29 222.04 0.00 0.00 224.43 -0.86
ATRL-MAR ATRL-MAR 516 220.23 220.52 222.90 218.25 219.32 -0.91
BAFL-APR BAFL-APR 643 25.35 25.69 26.15 25.65 26.08 0.73
BAFL-CAPR BAFL-CAPR 0 25.37 26.20 0.00 0.00 26.06 0.69
BAFL-CMAR BAFL-CMAR 0 25.10 25.92 0.00 0.00 25.78 0.68
BAFL-CMAY BAFL-CMAY 0 25.71 26.56 0.00 0.00 26.41 0.70
BAFL-MARB BAFL-MARB 624 25.25 25.35 25.88 25.35 25.70 0.45
BAHL-APR BAHL-APR 0 35.09 34.84 0.00 0.00 35.76 0.67
BAHL-CAPR BAHL-CAPR 0 35.08 35.20 0.00 0.00 35.74 0.66
BAHL-CMAR BAHL-CMAR 0 34.70 34.82 0.00 0.00 35.36 0.66
BAHL-CMAY BAHL-CMAY 0 35.55 35.68 0.00 0.00 36.22 0.67
BAHL-MAR BAHL-MAR 3 34.71 34.99 34.99 34.99 34.99 0.28
BOP-APR BOP-APR 8994 10.58 10.60 10.60 10.43 10.45 -0.13
BOP-CAPR BOP-CAPR 0 10.60 10.64 0.00 0.00 10.49 -0.11
BOP-CMAR BOP-CMAR 0 10.49 10.52 0.00 0.00 10.38 -0.11
BOP-CMAY BOP-CMAY 0 10.75 10.78 0.00 0.00 10.63 -0.12
BOP-MAR BOP-MAR 9774 10.50 10.50 10.53 10.35 10.37 -0.13
CHCC-APR CHCC-APR 40 73.78 74.74 75.98 74.05 75.87 2.09
CHCC-CMAY CHCC-CMAY 0 74.61 75.87 0.00 0.00 76.84 2.23
CHCC-MAR CHCC-MAR 67 73.01 73.90 75.50 73.12 75.26 2.25
DAWH-APR DAWH-APR 117 79.50 80.00 81.50 80.00 80.98 1.48
DAWH-CAPR DAWH-CAPR 0 80.41 80.59 0.00 0.00 81.91 1.50
DAWH-CMAR DAWH-CMAR 0 79.54 79.72 0.00 0.00 81.03 1.49
DAWH-CMAY DAWH-CMAY 0 81.50 81.67 0.00 0.00 83.02 1.52
DAWH-MAR DAWH-MAR 74 79.77 81.00 81.52 80.20 80.98 1.21
DGKC-APR DGKC-APR 1352 93.52 94.00 94.20 92.28 93.41 -0.11
DGKC-CAPR DGKC-CAPR 0 93.90 95.08 0.00 0.00 93.70 -0.20
DGKC-CMAR DGKC-CMAR 0 92.89 94.05 0.00 0.00 92.68 -0.21
DGKC-CMAY DGKC-CMAY 0 95.17 96.36 0.00 0.00 94.96 -0.21
DGKC-MAR DGKC-MAR 1482 92.93 93.01 93.90 91.70 92.63 -0.30
EFOODS-APR EFOODS-APR 1959 114.14 114.80 116.90 114.80 116.18 2.04
EFOODS-CAPR EFOODS-CAPR 0 114.46 114.58 0.00 0.00 116.59 2.13
EFOODS-CMAR EFOODS-CMAR 0 113.23 113.35 0.00 0.00 115.33 2.10
EFOODS-CMAY EFOODS-CMAY 0 116.01 116.13 0.00 0.00 118.16 2.15
EFOODS-MAR EFOODS-MAR 1959 113.22 113.73 115.99 113.73 115.24 2.02
ENGRO-APR ENGRO-APR 2342 187.08 87.74 190.60 187.74 188.92 1.84
ENGRO-CAPR ENGRO-CAPR 0 187.64 186.76 0.00 0.00 189.51 1.87
ENGRO-CMAR ENGRO-CMAR 0 185.61 184.74 0.00 0.00 187.46 1.85
ENGRO-CMAY ENGRO-CMAY 0 190.16 189.28 0.00 0.00 192.07 1.91
ENGRO-MAR ENGRO-MAR 3191 185.79 186.90 189.00 186.50 187.43 1.64
FABL-APR FABL-APR 104 13.43 13.60 13.60 13.40 13.45 0.02
FABL-CMAY FABL-CMAY 0 13.58 13.56 0.00 0.00 13.64 0.06
FABL-MAR FABL-MAR 116 13.29 13.40 13.47 13.20 13.24 -0.05
FATIMA-APR FATIMA-APR 158 31.30 31.40 32.40 31.40 32.10 0.80
FATIMA-CAPR FATIMA-CAPR 0 31.22 31.59 0.00 0.00 32.37 1.15
FATIMA-CMAR FATIMA-CMAR 0 30.88 31.25 0.00 0.00 32.02 1.14
FATIMA-CMAY FATIMA-CMAY 0 31.64 32.02 0.00 0.00 32.81 1.17
FATIMA-MAR FATIMA-MAR 92 30.97 31.25 32.00 31.00 32.00 1.03
FCCL-APR FCCL-APR 3578 17.14 17.15 17.30 16.95 17.18 0.04
FCCL-CAPR FCCL-CAPR 0 17.21 17.51 0.00 0.00 17.27 0.06
FCCL-CMAR FCCL-CMAR 0 17.02 17.32 0.00 0.00 17.09 0.07
FCCL-CMAY FCCL-CMAY 0 17.44 17.75 0.00 0.00 17.51 0.07
FCCL-MAR FCCL-MAR 3150 17.00 17.10 17.19 16.80 17.02 0.02
FFBL-APR FFBL-APR 27 41.60 41.70 41.90 41.70 41.90 0.30
FFBL-CAPR FFBL-CAPR 0 41.59 41.83 0.00 0.00 41.76 0.17
FFBL-CMAR FFBL-CMAR 0 41.14 41.38 0.00 0.00 41.30 0.16
FFBL-CMAY FFBL-CMAY 0 42.15 42.39 0.00 0.00 42.32 0.17
FFBL-MAR FFBL-MAR 64 41.20 41.30 41.40 41.25 41.40 0.20
FFC-APR FFC-APR 74 109.60 110.00 110.75 110.00 110.06 0.46
FFC-CAPR FFC-CAPR 0 110.32 110.38 0.00 0.00 111.01 0.69
FFC-CMAR FFC-CMAR 0 109.13 109.19 0.00 0.00 109.81 0.68
FFC-CMAY FFC-CMAY 0 111.81 111.87 0.00 0.00 112.51 0.70
FFC-MAR FFC-MAR 155 109.00 109.35 110.00 109.00 109.50 0.50
HUBC-APR HUBC-APR 720 52.82 52.63 52.82 52.82 52.82 0.00
HUBC-CAPR HUBC-CAPR 0 52.80 53.19 0.00 0.00 53.47 0.67
HUBC-CMAR HUBC-CMAR 0 52.23 52.61 0.00 0.00 52.89 0.66
HUBC-CMAY HUBC-CMAY 0 53.51 53.90 0.00 0.00 54.19 0.68
HUBC-MAR HUBC-MAR 16 52.50 52.80 53.00 52.80 53.00 0.50
KAPCO-APR KAPCO-APR 400 59.70 59.30 59.70 59.70 59.70 0.00
KAPCO-CMAY KAPCO-CMAY 0 60.48 60.43 0.00 0.00 60.64 0.16
KAPCO-MAR KAPCO-MAR 0 59.06 59.30 0.00 0.00 59.21 0.15
LUCK-APR LUCK-APR 210 315.62 316.89 316.89 312.00 313.66 -1.96
LUCK-CAPR LUCK-CAPR 0 317.10 322.87 0.00 0.00 315.37 -1.73
LUCK-CMAR LUCK-CMAR 0 313.68 319.39 0.00 0.00 311.97 -1.71
LUCK-CMAY LUCK-CMAY 0 321.38 327.23 0.00 0.00 319.63 -1.75
LUCK-MAR LUCK-MAR 282 315.03 316.00 316.00 310.00 311.90 -3.13
MCB-APR MCB-APR 159 238.32 241.48 242.00 239.50 241.04 2.72
MCB-CAPR MCB-CAPR 0 238.65 249.82 0.00 0.00 241.52 2.87
MCB-CMAR MCB-CMAR 0 236.08 247.13 0.00 0.00 238.91 2.83
MCB-CMAY MCB-CMAY 0 241.87 253.20 0.00 0.00 244.78 2.91
MCB-MAR MCB-MAR 168 236.06 239.00 40.15 237.50 238.93 2.87
MLCF-APR MLCF-APR 2974 29.50 29.73 30.00 29.55 29.76 0.26
MLCF-CMAY MLCF-CMAY 0 29.95 30.17 0.00 0.00 30.21 0.26
MLCF-MAR MLCF-MAR 4979 29.23 29.29 29.74 29.25 29.48 0.25
NBP-APR NBP-APR 787 52.80 53.00 54.25 53.00 54.01 1.21
NBP-CAPR NBP-CAPR 0 53.13 52.24 0.00 0.00 54.41 1.28
NBP-CMAR NBP-CMAR 0 52.55 51.68 0.00 0.00 53.82 1.27
NBP-CMAY NBP-CMAY 0 53.84 52.95 0.00 0.00 55.15 1.31
NBP-MARB NBP-MARB 1000 52.55 52.90 53.95 52.80 53.75 1.20
NCL-APR NCL-APR 2253 47.61 47.90 48.09 46.60 47.64 0.03
NCL-CAPR NCL-CAPR 0 47.73 48.85 0.00 0.00 47.67 -0.06
NCL-CMAR NCL-CMAR 0 47.21 48.32 0.00 0.00 47.15 -0.06
NCL-CMAY NCL-CMAY 0 48.37 49.51 0.00 0.00 48.31 -0.06
NCL-MAR NCL-MAR 2843 47.22 47.15 47.65 46.20 47.18 -0.04
NCPL-APR NCPL-APR 0 35.97 35.80 0.00 0.00 35.86 -0.11
NCPL-CAPR NCPL-CAPR 0 35.96 36.17 0.00 0.00 35.84 -0.12
NCPL-CMAR NCPL-CMAR 0 35.57 35.78 0.00 0.00 35.46 -0.11
NCPL-CMAY NCPL-CMAY 0 36.44 36.66 0.00 0.00 36.33 -0.11
NCPL-MAR NCPL-MAR 0 35.58 35.80 0.00 0.00 35.47 -0.11
NML-APR NML-APR 1329 122.80 123.00 126.00 122.63 125.10 2.30
NML-CAPR NML-CAPR 0 122.81 124.45 0.00 0.00 125.56 2.75
NML-CMAR NML-CMAR 0 121.49 123.11 0.00 0.00 124.20 2.71
NML-CMAY NML-CMAY 0 124.47 126.13 0.00 0.00 127.26 2.79
NML-MAR NML-MAR 1773 121.71 121.40 124.90 121.40 124.14 2.43
NPL-APR NPL-APR 0 30.39 29.73 0.00 0.00 30.52 0.13
NPL-CAPR NPL-CAPR 0 30.38 30.04 0.00 0.00 30.51 0.13
NPL-CMAR NPL-CMAR 0 30.05 29.72 0.00 0.00 30.18 0.13
NPL-CMAY NPL-CMAY 0 30.79 30.45 0.00 0.00 30.92 0.13
NPL-MAR NPL-MAR 0 30.06 29.73 0.00 0.00 30.19 0.13
OGDC-APR OGDC-APR 147 246.93 48.89 251.00 248.89 250.52 3.59
OGDC-CAPR OGDC-CAPR 0 250.25 255.24 0.00 0.00 253.83 3.58
OGDC-CMAR OGDC-CMAR 0 247.55 252.48 0.00 0.00 251.09 3.54
OGDC-CMAY OGDC-CMAY 0 253.62 258.68 0.00 0.00 257.26 3.64
OGDC-MAR OGDC-MAR 182 247.82 249.51 252.45 248.97 251.56 3.74
PIOC-APR PIOC-APR 770 42.50 42.70 44.00 42.70 43.70 1.20
PIOC-CAPR PIOC-CAPR 0 42.63 43.32 0.00 0.00 43.66 1.03
PIOC-CMAR PIOC-CMAR 0 42.17 42.85 0.00 0.00 43.19 1.02
PIOC-CMAY PIOC-CMAY 0 43.21 43.90 0.00 0.00 44.25 1.04
PIOC-MAR PIOC-MAR 975 42.25 42.87 43.40 42.30 43.22 0.97
PKGP-APR PKGP-APR 0 17.94 17.42 0.00 0.00 18.01 0.07
PKGP-CMAY PKGP-CMAY 0 19.70 19.93 0.00 0.00 19.76 0.06
PKGP-MAR PKGP-MAR 0 19.23 18.92 0.00 0.00 19.30 0.07
PPL-APR PPL-APR 188 221.97 224.00 225.48 223.00 224.20 2.23
PPL-CAPR PPL-CAPR 0 223.02 227.10 0.00 0.00 224.62 1.60
PPL-CMAR PPL-CMAR 0 220.62 224.65 0.00 0.00 222.20 1.58
PPL-CMAY PPL-CMAY 0 226.03 230.16 0.00 0.00 227.66 1.63
PPL-MAR PPL-MAR 210 220.83 221.90 223.80 220.00 222.36 1.53
PSO-APR PSO-APR 1002 383.26 383.26 387.29 381.01 384.75 1.49
PSO-CAPR PSO-CAPR 0 425.80 434.88 0.00 0.00 428.11 2.31
PSO-CMAR PSO-CMAR 0 421.21 430.19 0.00 0.00 423.48 2.27
PSO-CMAY PSO-CMAY 0 431.54 440.75 0.00 0.00 433.89 2.35
PSO-MAR PSO-MAR 2209 421.13 421.99 426.00 421.10 423.45 2.32
PTC-APR PTC-APR 5377 29.75 30.00 30.10 29.83 29.98 0.23
PTC-CAPR PTC-CAPR 0 30.69 30.92 0.00 0.00 30.99 0.30
PTC-CMAR PTC-CMAR 0 30.36 30.58 0.00 0.00 30.66 0.30
PTC-CMAY PTC-CMAY 0 31.10 31.33 0.00 0.00 31.41 0.31
PTC-MAR PTC-MAR 5872 30.44 30.55 30.70 30.48 30.61 0.17
SNGP-APR SNGP-APR 129 23.79 23.48 24.19 23.25 23.50 -0.29
SNGP-CAPR SNGP-CAPR 0 23.69 24.24 0.00 0.00 23.30 -0.39
SNGP-CMAR SNGP-CMAR 0 23.44 23.98 0.00 0.00 23.05 -0.39
SNGP-CMAY SNGP-CMAY 0 24.01 24.56 0.00 0.00 23.61 -0.40
SNGP-MAR SNGP-MAR 126 23.21 23.30 23.55 23.00 23.04 -0.17
SSGC-APR SSGC-APR 171 30.25 29.85 30.00 29.55 29.63 -0.62
SSGC-CAPR SSGC-CAPR 0 30.00 30.44 0.00 0.00 29.66 -0.34
SSGC-CMAR SSGC-CMAR 0 29.68 30.11 0.00 0.00 29.34 -0.34
SSGC-CMAY SSGC-CMAY 0 30.41 30.85 0.00 0.00 30.06 -0.35
SSGC-MAR SSGC-MAR 484 29.69 29.80 29.94 29.50 29.55 -0.14
UBL-APR UBL-APR 12 46.00 147.50 149.25 147.50 148.45 2.45
UBL-CAPR UBL-CAPR 0 146.55 146.75 0.00 0.00 149.20 2.65
UBL-CMAR UBL-CMAR 0 144.97 145.17 0.00 0.00 147.59 2.62
UBL-CMAY UBL-CMAY 0 148.53 148.73 0.00 0.00 151.22 2.69
UBL-MAR UBL-MAR 11 144.50 145.75 147.45 145.75 147.11 2.61

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 25-03-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply