Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 25-09-2014

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


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-CNOV AHCL-CNOV 0 26.02 0.00 0.00 0.00 25.84 -0.18
AHCL-COCT AHCL-COCT 0 25.75 0.00 0.00 0.00 25.56 -0.19
AHCL-CSEP AHCL-CSEP 0 25.40 0.00 0.00 0.00 25.22 -0.18
AHCL-OCT AHCL-OCT 13 23.98 23.50 23.50 23.45 23.45 -0.53
AHCL-SEP AHCL-SEP 38 25.59 25.30 25.38 25.30 25.30 -0.29
AICL-CNOV AICL-CNOV 0 48.85 0.00 0.00 0.00 48.30 -0.55
AICL-COCT AICL-COCT 0 48.33 0.00 0.00 0.00 47.78 -0.55
AICL-CSEP AICL-CSEP 0 47.68 0.00 0.00 0.00 47.14 -0.54
AICL-OCT AICL-OCT 1100 47.05 46.95 46.95 46.41 46.51 -0.54
AICL-SEP AICL-SEP 1215 47.65 47.50 47.50 47.05 47.16 -0.49
AKBL-CNOV AKBL-CNOV 0 22.29 0.00 0.00 0.00 21.86 -0.43
AKBL-COCT AKBL-COCT 0 22.05 0.00 0.00 0.00 21.63 -0.42
AKBL-CSEP AKBL-CSEP 0 21.76 0.00 0.00 0.00 21.34 -0.42
AKBL-OCT AKBL-OCT 1751 22.10 22.05 22.10 21.50 21.54 -0.56
AKBL-SEP AKBL-SEP 1013 21.76 21.70 21.70 21.30 21.35 -0.41
ATRL-CNOV ATRL-CNOV 0 209.03 0.00 0.00 0.00 204.63 -4.40
ATRL-COCT ATRL-COCT 0 206.80 0.00 0.00 0.00 202.45 -4.35
ATRL-CSEP ATRL-CSEP 0 204.01 0.00 0.00 0.00 199.72 -4.29
ATRL-OCT ATRL-OCT 1287 206.18 203.00 204.00 201.02 202.11 -4.07
ATRL-SEP ATRL-SEP 1294 204.23 202.75 202.75 199.65 200.18 -4.05
BAFL-CNOV BAFL-CNOV 0 29.85 0.00 0.00 0.00 29.77 -0.08
BAFL-COCT BAFL-COCT 0 29.53 0.00 0.00 0.00 29.46 -0.07
BAFL-CSEP BAFL-CSEP 0 29.13 0.00 0.00 0.00 29.06 -0.07
BAFL-OCT BAFL-OCT 345 29.35 29.60 29.69 29.25 29.47 0.12
BAFL-SEP BAFL-SEP 472 29.00 29.40 29.50 29.01 29.05 0.05
BAHL-CNOV BAHL-CNOV 0 46.67 0.00 0.00 0.00 46.54 -0.13
BAHL-COCT BAHL-COCT 0 46.18 0.00 0.00 0.00 46.04 -0.14
BAHL-CSEP BAHL-CSEP 0 45.55 0.00 0.00 0.00 45.42 -0.13
BAHL-OCT BAHL-OCT 10 46.19 48.00 48.00 45.50 45.50 -0.69
BAHL-SEP BAHL-SEP 7 45.57 45.50 45.50 45.50 45.50 -0.07
BOP-CNOV BOP-CNOV 0 8.28 0.00 0.00 0.00 8.21 -0.07
BOP-COCT BOP-COCT 0 8.19 0.00 0.00 0.00 8.12 -0.07
BOP-CSEP BOP-CSEP 0 8.08 0.00 0.00 0.00 8.01 -0.07
BOP-OCT BOP-OCT 5621 8.17 8.16 8.24 8.08 8.10 -0.07
BOP-SEP BOP-SEP 6147 8.07 8.07 8.11 7.98 8.01 -0.06
CHCC-CNOV CHCC-CNOV 0 54.48 0.00 0.00 0.00 53.40 -1.08
CHCC-COCT CHCC-COCT 0 53.90 0.00 0.00 0.00 52.83 -1.07
CHCC-CSEP CHCC-CSEP 0 53.17 0.00 0.00 0.00 52.12 -1.05
CHCC-OCT CHCC-OCT 371 53.36 53.05 53.50 52.50 52.52 -0.84
CHCC-SEP CHCC-SEP 180 53.26 53.00 53.10 52.01 52.09 -1.17
DAWH-CNOV DAWH-CNOV 0 71.50 0.00 0.00 0.00 71.05 -0.45
DAWH-COCT DAWH-COCT 0 70.74 0.00 0.00 0.00 70.29 -0.45
DAWH-CSEP DAWH-CSEP 0 69.78 0.00 0.00 0.00 69.34 -0.44
DAWH-OCT DAWH-OCT 4 70.76 71.22 71.22 71.22 71.22 0.46
DAWH-SEP DAWH-SEP 78 70.55 68.75 70.00 68.75 69.40 -1.15
DGKC-CNOV DGKC-CNOV 0 83.72 0.00 0.00 0.00 82.97 -0.75
DGKC-COCT DGKC-COCT 0 82.82 0.00 0.00 0.00 82.09 -0.73
DGKC-CSEP DGKC-CSEP 0 81.71 0.00 0.00 0.00 80.98 -0.73
DGKC-OCT DGKC-OCT 2731 79.43 79.85 79.85 78.42 78.64 -0.79
DGKC-SEP DGKC-SEP 2344 81.84 81.80 82.25 80.93 81.08 -0.76
EFOODS-CNOV EFOODS-CNOV 0 113.81 0.00 0.00 0.00 111.53 -2.28
EFOODS-COCT EFOODS-COCT 0 112.60 0.00 0.00 0.00 110.34 -2.26
EFOODS-CSEP EFOODS-CSEP 0 111.08 0.00 0.00 0.00 108.85 -2.23
EFOODS-OCT EFOODS-OCT 1064 112.10 111.23 112.25 109.75 110.21 -1.89
EFOODS-SEP EFOODS-SEP 812 111.15 110.50 111.40 108.71 109.05 -2.10
ENGRO-CNOV ENGRO-CNOV 0 179.84 0.00 0.00 0.00 174.95 -4.89
ENGRO-COCT ENGRO-COCT 0 177.92 0.00 0.00 0.00 173.08 -4.84
ENGRO-CSEP ENGRO-CSEP 0 175.53 0.00 0.00 0.00 170.75 -4.78
ENGRO-OCT ENGRO-OCT 2020 175.83 175.30 175.30 172.00 172.66 -3.17
ENGRO-SEP ENGRO-SEP 1378 173.95 173.10 173.45 170.25 170.93 -3.02
EPCL-CNOV EPCL-CNOV 0 12.84 0.00 0.00 0.00 12.52 -0.32
EPCL-OCT EPCL-OCT 55 12.61 12.50 12.50 12.25 12.25 -0.36
EPCL-SEP EPCL-SEP 10 12.40 12.30 12.30 12.15 12.15 -0.25
EPQL-PRO Engro Powergen 1494 45.37 45.51 45.51 44.52 44.91 -0.46
FABL-CNOV FABL-CNOV 0 19.20 0.00 0.00 0.00 18.72 -0.48
FABL-COCT FABL-COCT 0 19.00 0.00 0.00 0.00 18.52 -0.48
FABL-CSEP FABL-CSEP 0 18.74 0.00 0.00 0.00 18.27 -0.47
FABL-OCT FABL-OCT 5527 18.85 18.50 18.50 17.85 18.11 -0.74
FABL-SEP FABL-SEP 432 18.60 18.84 18.85 18.15 18.26 -0.34
FATIMA-CNOV FATIMA-CNOV 0 28.09 0.00 0.00 0.00 28.05 -0.04
FATIMA-COCT FATIMA-COCT 0 27.79 0.00 0.00 0.00 27.75 -0.04
FATIMA-CSEP FATIMA-CSEP 0 27.41 0.00 0.00 0.00 27.38 -0.03
FATIMA-OCT FATIMA-OCT 0 27.85 0.00 0.00 0.00 27.76 -0.09
FATIMA-SEP FATIMA-SEP 0 27.70 0.00 0.00 0.00 27.39 -0.31
FCCL-CNOV FCCL-CNOV 0 20.18 0.00 0.00 0.00 19.86 -0.32
FCCL-COCT FCCL-COCT 0 19.96 0.00 0.00 0.00 19.64 -0.32
FCCL-CSEP FCCL-CSEP 0 19.69 0.00 0.00 0.00 19.38 -0.31
FCCL-OCT FCCL-OCT 967 19.95 19.66 19.80 19.60 19.61 -0.34
FCCL-SEP FCCL-SEP 537 19.78 19.55 19.65 19.35 19.42 -0.36
FFBL-CNOV FFBL-CNOV 0 42.15 0.00 0.00 0.00 41.71 -0.44
FFBL-COCT FFBL-COCT 0 41.70 0.00 0.00 0.00 41.27 -0.43
FFBL-CSEP FFBL-CSEP 0 41.14 0.00 0.00 0.00 40.71 -0.43
FFBL-OCT FFBL-OCT 0 41.40 0.00 0.00 0.00 41.28 -0.12
FFBL-SEP FFBL-SEP 5 41.11 40.95 41.10 40.95 41.10 -0.01
FFC-CNOV FFC-CNOV 0 116.64 0.00 0.00 0.00 115.59 -1.05
FFC-COCT FFC-COCT 0 115.40 0.00 0.00 0.00 114.36 -1.04
FFC-CSEP FFC-CSEP 0 113.84 0.00 0.00 0.00 112.82 -1.02
FFC-OCT FFC-OCT 391 114.80 114.40 114.50 113.75 113.98 -0.82
FFC-SEP FFC-SEP 374 114.00 113.00 114.10 112.75 112.75 -1.25
GATM-CNOV GATM-CNOV 0 69.09 0.00 0.00 0.00 72.45 3.36
GATM-OCT GATM-OCT 400 67.99 68.51 71.38 68.50 71.23 3.24
GATM-SEP GATM-SEP 298 67.48 67.60 70.85 67.60 70.66 3.18
HUBC-CNOV HUBC-CNOV 0 69.48 0.00 0.00 0.00 69.32 -0.16
HUBC-COCT HUBC-COCT 0 68.74 0.00 0.00 0.00 68.58 -0.16
HUBC-CSEP HUBC-CSEP 0 67.81 0.00 0.00 0.00 67.66 -0.15
HUBC-OCT HUBC-OCT 0 65.44 0.00 0.00 0.00 68.61 3.17
HUBC-SEP HUBC-SEP 1 64.40 64.40 64.40 64.40 64.40 0.00
KEL-CNOV KEL-CNOV 0 7.96 0.00 0.00 0.00 7.83 -0.13
KEL-OCT KEL-OCT 295 7.86 7.99 7.99 7.68 7.70 -0.16
KEL-SEP KEL-SEP 1164 7.79 7.82 7.89 7.59 7.65 -0.14
LPCL-CNOV LPCL-CNOV 0 17.08 0.00 0.00 0.00 17.08 0.00
LPCL-OCT LPCL-OCT 3999 16.90 16.83 16.91 16.75 16.87 -0.03
LPCL-SEP LPCL-SEP 5294 16.68 16.70 16.75 16.55 16.69 0.01
LUCK-CNOV LUCK-CNOV 0 424.13 0.00 0.00 0.00 419.68 -4.45
LUCK-COCT LUCK-COCT 0 419.60 0.00 0.00 0.00 415.21 -4.39
LUCK-CSEP LUCK-CSEP 0 413.94 0.00 0.00 0.00 409.61 -4.33
LUCK-OCT LUCK-OCT 436 405.13 404.03 404.03 397.60 401.32 -3.81
LUCK-SEP LUCK-SEP 697 414.21 412.05 413.05 407.00 409.89 -4.32
MCB-CNOV MCB-CNOV 0 289.73 0.00 0.00 0.00 292.61 2.88
MCB-COCT MCB-COCT 0 286.64 0.00 0.00 0.00 289.49 2.85
MCB-CSEP MCB-CSEP 0 282.77 0.00 0.00 0.00 285.59 2.82
MCB-OCT MCB-OCT 26 286.38 285.00 287.01 284.50 286.74 0.36
MCB-SEP MCB-SEP 25 283.05 283.00 286.00 283.00 286.00 2.95
MLCF-CNOV MLCF-CNOV 0 28.81 0.00 0.00 0.00 28.34 -0.47
MLCF-COCT MLCF-COCT 0 28.51 0.00 0.00 0.00 28.04 -0.47
MLCF-CSEP MLCF-CSEP 0 28.12 0.00 0.00 0.00 27.66 -0.46
MLCF-OCT MLCF-OCT 1991 28.37 28.30 28.30 27.85 27.94 -0.43
MLCF-SEP MLCF-SEP 2518 28.13 28.06 28.06 27.60 27.63 -0.50
NBP-CNOV NBP-CNOV 0 62.53 0.00 0.00 0.00 61.23 -1.30
NBP-COCT NBP-COCT 0 61.87 0.00 0.00 0.00 60.58 -1.29
NBP-CSEP NBP-CSEP 0 61.03 0.00 0.00 0.00 59.76 -1.27
NBP-OCT NBP-OCT 648 61.68 61.50 61.55 60.30 60.36 -1.32
NBP-SEP NBP-SEP 478 61.04 60.91 60.91 59.60 59.68 -1.36
NCL-CNOV NCL-CNOV 0 43.55 0.00 0.00 0.00 43.99 0.44
NCL-COCT NCL-COCT 0 43.08 0.00 0.00 0.00 43.52 0.44
NCL-CSEP NCL-CSEP 0 42.50 0.00 0.00 0.00 42.93 0.43
NCL-OCT NCL-OCT 3573 42.89 43.20 44.16 43.20 43.44 0.55
NCL-SEP NCL-SEP 1670 42.50 43.10 43.65 42.90 43.11 0.61
NCPL-CSEP NCPL-CSEP 0 43.10 0.00 0.00 0.00 42.58 -0.52
NML-CNOV NML-CNOV 0 125.89 0.00 0.00 0.00 122.96 -2.93
NML-COCT NML-COCT 0 124.54 0.00 0.00 0.00 121.65 -2.89
NML-CSEP NML-CSEP 0 122.86 0.00 0.00 0.00 120.01 -2.85
NML-OCT NML-OCT 838 121.94 123.00 123.00 120.00 120.49 -1.45
NML-SEP NML-SEP 437 122.04 121.12 122.50 119.40 120.46 -1.58
NPL-CNOV NPL-CNOV 0 40.02 0.00 0.00 0.00 39.54 -0.48
NPL-CSEP NPL-CSEP 0 39.06 0.00 0.00 0.00 38.59 -0.47
NPL-OCT NPL-OCT 0 39.60 0.00 0.00 0.00 39.13 -0.47
NPL-SEP NPL-SEP 0 39.07 0.00 0.00 0.00 38.61 -0.46
OGDC-CNOV OGDC-CNOV 0 259.77 0.00 0.00 0.00 256.91 -2.86
OGDC-COCT OGDC-COCT 0 257.00 0.00 0.00 0.00 254.17 -2.83
OGDC-CSEP OGDC-CSEP 0 253.54 0.00 0.00 0.00 250.74 -2.80
OGDC-OCT OGDC-OCT 172 255.71 255.71 255.71 252.00 253.01 -2.70
OGDC-SEP OGDC-SEP 67 254.00 253.10 253.10 248.98 251.22 -2.78
PAEL-CNOV PAEL-CNOV 0 29.52 0.00 0.00 0.00 29.09 -0.43
PAEL-OCT PAEL-OCT 4227 29.01 29.00 29.14 28.50 28.58 -0.43
PAEL-SEP PAEL-SEP 5083 28.86 28.85 29.00 28.32 28.43 -0.43
PIOC-CNOV PIOC-CNOV 0 55.76 0.00 0.00 0.00 54.83 -0.93
PIOC-COCT PIOC-COCT 0 55.17 0.00 0.00 0.00 54.24 -0.93
PIOC-CSEP PIOC-CSEP 0 54.42 0.00 0.00 0.00 53.51 -0.91
PIOC-OCT PIOC-OCT 607 53.17 52.87 52.87 51.80 52.01 -1.16
PIOC-SEP PIOC-SEP 808 54.52 54.59 54.59 53.40 53.52 -1.00
PKGP-CNOV PKGP-CNOV 0 18.21 0.00 0.00 0.00 18.72 0.51
PKGP-COCT PKGP-COCT 0 18.01 0.00 0.00 0.00 18.52 0.51
PKGP-CSEP PKGP-CSEP 0 17.77 0.00 0.00 0.00 18.27 0.50
PKGP-OCT PKGP-OCT 0 18.02 0.00 0.00 0.00 18.53 0.51
PKGP-SEP PKGP-SEP 0 17.70 0.00 0.00 0.00 18.28 0.58
PPL-CNOV PPL-CNOV 0 233.09 0.00 0.00 0.00 231.65 -1.44
PPL-COCT PPL-COCT 0 230.61 0.00 0.00 0.00 229.18 -1.43
PPL-CSEP PPL-CSEP 0 227.50 0.00 0.00 0.00 226.09 -1.41
PPL-OCT PPL-OCT 684 223.34 223.97 223.97 221.40 221.91 -1.43
PPL-SEP PPL-SEP 622 227.71 227.30 227.50 216.55 226.34 -1.37
PSO-CNOV PSO-CNOV 0 374.98 0.00 0.00 0.00 370.74 -4.24
PSO-COCT PSO-COCT 0 370.98 0.00 0.00 0.00 366.78 -4.20
PSO-CSEP PSO-CSEP 0 365.98 0.00 0.00 0.00 361.84 -4.14
PSO-OCT PSO-OCT 1296 366.37 365.99 365.99 361.20 362.17 -4.20
PSO-SEP PSO-SEP 975 366.53 366.00 366.00 361.50 362.21 -4.32
PTC-CNOV PTC-CNOV 0 24.60 0.00 0.00 0.00 24.59 -0.01
PTC-COCT PTC-COCT 0 24.34 0.00 0.00 0.00 24.33 -0.01
PTC-CSEP PTC-CSEP 0 24.01 0.00 0.00 0.00 24.00 -0.01
PTC-OCT PTC-OCT 63 24.28 24.25 24.33 24.25 24.33 0.05
PTC-SEP PTC-SEP 187 24.03 23.99 24.10 23.53 24.02 -0.01
SNGP-CNOV SNGP-CNOV 0 21.99 0.00 0.00 0.00 21.86 -0.13
SNGP-COCT SNGP-COCT 0 21.76 0.00 0.00 0.00 21.63 -0.13
SNGP-CSEP SNGP-CSEP 0 21.47 0.00 0.00 0.00 21.34 -0.13
SNGP-OCT SNGP-OCT 65 21.90 22.95 22.99 21.62 21.70 -0.20
SNGP-SEP SNGP-SEP 18 21.50 21.90 22.00 21.90 21.97 0.47
SSGC-CNOV SSGC-CNOV 0 29.61 0.00 0.00 0.00 29.47 -0.14
SSGC-COCT SSGC-COCT 0 29.30 0.00 0.00 0.00 29.15 -0.15
SSGC-CSEP SSGC-CSEP 0 28.90 0.00 0.00 0.00 28.76 -0.14
SSGC-OCT SSGC-OCT 1040 29.01 29.10 29.15 29.01 29.08 0.07
SSGC-SEP SSGC-SEP 1083 28.80 28.80 29.00 28.60 28.81 0.01
UBL-CNOV UBL-CNOV 0 195.90 0.00 0.00 0.00 194.08 -1.82
UBL-COCT UBL-COCT 0 193.81 0.00 0.00 0.00 192.01 -1.80
UBL-CSEP UBL-CSEP 0 191.19 0.00 0.00 0.00 189.42 -1.77
UBL-OCT UBL-OCT 51 192.00 191.99 192.00 189.76 190.79 -1.21
UBL-SEP UBL-SEP 65 191.08 190.60 193.89 188.06 189.93 -1.15

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 25-09-2014 appeared first on Business News Pakistan.

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 25-09-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply