Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 26-08-2014

Karachi, August 26, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-AUG AHCL-AUG 805 26.64 26.20 26.35 26.10 26.31 -0.33
AHCL-CAUG AHCL-CAUG 0 26.37 0.00 0.00 0.00 26.37 0.00
AHCL-COCT AHCL-COCT 0 27.02 0.00 0.00 0.00 27.02 0.00
AHCL-CSEP AHCL-CSEP 0 26.66 0.00 0.00 0.00 26.66 0.00
AHCL-SEP AHCL-SEP 791 26.67 26.45 26.66 26.45 26.60 -0.07
AICL-AUG AICL-AUG 929 48.20 48.00 48.05 46.85 47.26 -0.94
AICL-CAUG AICL-CAUG 0 48.10 0.00 0.00 0.00 47.19 -0.91
AICL-COCT AICL-COCT 0 49.29 0.00 0.00 0.00 48.35 -0.94
AICL-CSEP AICL-CSEP 0 48.63 0.00 0.00 0.00 47.71 -0.92
AICL-SEP AICL-SEP 938 48.59 48.50 48.50 47.25 47.65 -0.94
AKBL-AUGB AKBL-AUGB 20 19.65 19.35 19.50 19.35 19.50 -0.15
AKBL-CAUG AKBL-CAUG 0 19.74 0.00 0.00 0.00 19.35 -0.39
AKBL-COCT AKBL-COCT 0 20.22 0.00 0.00 0.00 19.83 -0.39
AKBL-CSEP AKBL-CSEP 0 19.95 0.00 0.00 0.00 19.56 -0.39
AKBL-SEP AKBL-SEP 28 20.08 19.60 19.62 19.60 19.60 -0.48
ATRL-AUG ATRL-AUG 420 190.74 189.60 190.75 186.50 186.67 -4.07
ATRL-CAUG ATRL-CAUG 0 190.48 0.00 0.00 0.00 186.70 -3.78
ATRL-COCT ATRL-COCT 0 195.16 0.00 0.00 0.00 191.29 -3.87
ATRL-CSEP ATRL-CSEP 0 192.56 0.00 0.00 0.00 188.74 -3.82
ATRL-SEP ATRL-SEP 550 192.21 191.00 192.00 188.50 188.74 -3.47
BAFL-AUG BAFL-AUG 0 27.10 0.00 0.00 0.00 27.12 0.02
BAFL-CAUG BAFL-CAUG 0 27.03 0.00 0.00 0.00 27.11 0.08
BAFL-COCT BAFL-COCT 0 27.70 0.00 0.00 0.00 27.78 0.08
BAFL-CSEP BAFL-CSEP 0 27.33 0.00 0.00 0.00 27.41 0.08
BAFL-SEP BAFL-SEP 0 27.80 0.00 0.00 0.00 27.42 -0.38
UBL-JUN UBL-JUN 1242 178.56 177.99 182.50 177.99 181.42 2.86
BAHL-AUG BAHL-AUG 0 45.76 0.00 0.00 0.00 45.59 -0.17
BAHL-CAUG BAHL-CAUG 0 45.74 0.00 0.00 0.00 45.57 -0.17
BAHL-COCT BAHL-COCT 0 46.86 0.00 0.00 0.00 46.69 -0.17
BAHL-CSEP BAHL-CSEP 0 46.24 0.00 0.00 0.00 46.07 -0.17
BAHL-SEP BAHL-SEP 0 46.26 0.00 0.00 0.00 46.09 -0.17
BOP-AUG BOP-AUG 12401 8.05 8.00 8.09 7.95 7.95 -0.10
BOP-CAUG BOP-CAUG 0 8.02 0.00 0.00 0.00 7.96 -0.06
BOP-COCT BOP-COCT 0 8.21 0.00 0.00 0.00 8.16 -0.05
BOP-CSEP BOP-CSEP 0 8.10 0.00 0.00 0.00 8.05 -0.05
BOP-SEP BOP-SEP 11251 8.13 8.12 8.19 8.04 8.05 -0.08
CHCC-AUG CHCC-AUG 340 76.60 77.39 77.40 75.70 76.07 -0.53
CHCC-CAUG CHCC-CAUG 0 76.74 0.00 0.00 0.00 75.98 -0.76
CHCC-COCT CHCC-COCT 0 78.63 0.00 0.00 0.00 77.85 -0.78
CHCC-CSEP CHCC-CSEP 0 77.58 0.00 0.00 0.00 76.81 -0.77
CHCC-SEP CHCC-SEP 407 54.71 54.50 55.00 54.01 54.63 -0.08
DAWH-AUG DAWH-AUG 45 59.50 58.01 59.02 58.00 58.52 -0.98
DAWH-CAUG DAWH-CAUG 0 59.51 0.00 0.00 0.00 58.70 -0.81
DAWH-COCT DAWH-COCT 0 60.97 0.00 0.00 0.00 60.15 -0.82
DAWH-CSEP DAWH-CSEP 0 60.16 0.00 0.00 0.00 59.34 -0.82
DAWH-SEP DAWH-SEP 20 60.18 59.11 60.11 59.00 59.01 -1.17
DGKC-AUG DGKC-AUG 1155 74.30 73.70 4.45 72.85 72.96 -1.34
DGKC-CAUG DGKC-CAUG 0 74.28 0.00 0.00 0.00 72.90 -1.38
DGKC-COCT DGKC-COCT 0 76.11 0.00 0.00 0.00 74.70 -1.41
DGKC-CSEP DGKC-CSEP 0 75.10 0.00 0.00 0.00 73.70 -1.40
DGKC-SEP DGKC-SEP 556 74.97 75.00 75.00 73.50 73.64 -1.33
EFOODS-AUG EFOODS-AUG 350 97.68 98.00 98.00 95.90 96.03 -1.65
EFOODS-CAUG EFOODS-CAUG 0 97.34 0.00 0.00 0.00 95.90 -1.44
EFOODS-COCT EFOODS-COCT 0 99.73 0.00 0.00 0.00 98.26 -1.47
EFOODS-CSEP EFOODS-CSEP 0 98.40 0.00 0.00 0.00 96.95 -1.45
EFOODS-SEP EFOODS-SEP 390 98.20 99.00 99.00 96.75 96.91 -1.29
ENGRO-AUG ENGRO-AUG 1868 172.11 171.45 172.40 168.50 169.76 -2.35
ENGRO-CAUG ENGRO-CAUG 0 171.94 0.00 0.00 0.00 169.74 -2.20
ENGRO-COCT ENGRO-COCT 0 176.16 0.00 0.00 0.00 173.91 -2.25
ENGRO-CSEP ENGRO-CSEP 0 173.81 0.00 0.00 0.00 171.59 -2.22
ENGRO-SEP ENGRO-SEP 866 171.91 170.00 171.50 168.12 168.94 -2.97
EPCL-SEP EPCL-SEP 0 11.33 0.00 0.00 0.00 11.35 0.02
FABL-AUG FABL-AUG 2 15.69 15.41 15.50 15.41 15.50 -0.19
FABL-CAUG FABL-CAUG 0 15.68 0.00 0.00 0.00 15.50 -0.18
FABL-COCT FABL-COCT 0 16.07 0.00 0.00 0.00 15.89 -0.18
FABL-CSEP FABL-CSEP 0 15.85 0.00 0.00 0.00 15.67 -0.18
FABL-SEP FABL-SEP 20 15.86 15.55 15.55 15.55 15.55 -0.31
FATIMA-AUG FATIMA-AUG 10 26.95 26.90 26.90 26.90 26.90 -0.05
FATIMA-CAUG FATIMA-CAUG 0 27.02 0.00 0.00 0.00 26.76 -0.26
FATIMA-COCT FATIMA-COCT 0 27.69 0.00 0.00 0.00 27.42 -0.27
FATIMA-CSEP FATIMA-CSEP 0 27.32 0.00 0.00 0.00 27.05 -0.27
FATIMA-SEP FATIMA-SEP 0 27.33 0.00 0.00 0.00 27.06 -0.27
FCCL-AUG FCCL-AUG 1872 18.82 18.19 18.94 18.19 18.49 -0.33
FCCL-CAUG FCCL-CAUG 0 18.84 0.00 0.00 0.00 18.47 -0.37
FCCL-COCT FCCL-COCT 0 19.30 0.00 0.00 0.00 18.92 -0.38
FCCL-CSEP FCCL-CSEP 0 19.04 0.00 0.00 0.00 18.67 -0.37
FCCL-SEP FCCL-SEP 222 18.28 18.08 18.39 18.00 18.00 -0.28
FFBL-AUG FFBL-AUG 50 39.14 40.35 40.35 40.35 40.35 1.21
FFBL-CAUG FFBL-CAUG 0 38.93 0.00 0.00 0.00 40.06 1.13
FFBL-COCT FFBL-COCT 0 39.88 0.00 0.00 0.00 41.05 1.17
FFBL-CSEP FFBL-CSEP 0 39.35 0.00 0.00 0.00 40.50 1.15
FFBL-SEP FFBL-SEP 0 38.37 0.00 0.00 0.00 39.52 1.15
FFC-AUG FFC-AUG 283 112.93 112.80 115.30 112.80 114.77 1.84
FFC-CAUG FFC-CAUG 0 112.92 0.00 0.00 0.00 114.91 1.99
FFC-COCT FFC-COCT 0 115.70 0.00 0.00 0.00 117.74 2.04
FFC-CSEP FFC-CSEP 0 114.15 0.00 0.00 0.00 116.17 2.02
FFC-SEP FFC-SEP 106 110.74 111.00 113.44 111.00 112.52 1.78
GATM-SEP GATM-SEP 0 57.78 0.00 0.00 0.00 56.06 -1.72
HUBC-AUG HUBC-AUG 3 63.51 63.01 63.01 63.00 63.00 -0.51
HUBC-CAUG HUBC-CAUG 0 63.25 0.00 0.00 0.00 63.10 -0.15
HUBC-COCT HUBC-COCT 0 64.81 0.00 0.00 0.00 64.65 -0.16
HUBC-CSEP HUBC-CSEP 0 63.94 0.00 0.00 0.00 63.79 -0.15
HUBC-SEP HUBC-SEP 0 59.05 0.00 0.00 0.00 59.81 0.76
KAPCO-CAUG KAPCO-CAUG 0 63.63 0.00 0.00 0.00 62.99 -0.64
KEL-SEP KEL-SEP 0 7.05 0.00 0.00 0.00 7.04 -0.01
LPCL-SEP LPCL-SEP 78 15.22 15.21 15.25 15.21 15.25 0.03
LUCK-AUG LUCK-AUG 1203 377.78 375.00 377.90 358.90 359.21 -18.57
LUCK-CAUG LUCK-CAUG 0 377.34 0.00 0.00 0.00 359.02 -18.32
LUCK-COCT LUCK-COCT 0 386.61 0.00 0.00 0.00 367.85 -18.76
LUCK-CSEP LUCK-CSEP 0 381.46 0.00 0.00 0.00 362.94 -18.52
LUCK-SEP LUCK-SEP 791 379.97 378.00 380.00 361.20 361.83 -18.14
MCB-AUG MCB-AUG 107 285.38 285.00 285.00 282.00 282.19 -3.19
MCB-CAUG MCB-CAUG 0 285.28 0.00 0.00 0.00 283.21 -2.07
MCB-COCT MCB-COCT 0 292.29 0.00 0.00 0.00 290.18 -2.11
MCB-CSEP MCB-CSEP 0 288.39 0.00 0.00 0.00 286.31 -2.08
MCB-SEP MCB-SEP 101 285.25 283.00 284.00 281.75 282.12 -3.13
MLCF-AUG MLCF-AUG 1878 26.86 26.50 26.97 26.41 26.55 -0.31
MLCF-CAUG MLCF-CAUG 0 26.85 0.00 0.00 0.00 26.53 -0.32
MLCF-COCT MLCF-COCT 0 27.51 0.00 0.00 0.00 27.18 -0.33
MLCF-CSEP MLCF-CSEP 0 27.15 0.00 0.00 0.00 26.82 -0.33
MLCF-SEP MLCF-SEP 1819 27.12 27.01 27.15 26.66 26.76 -0.36
NBP-AUG NBP-AUG 474 57.57 57.31 57.51 56.51 56.70 -0.87
NBP-CAUG NBP-CAUG 0 57.58 0.00 0.00 0.00 56.67 -0.91
NBP-COCT NBP-COCT 0 59.00 0.00 0.00 0.00 58.06 -0.94
NBP-CSEP NBP-CSEP 0 58.21 0.00 0.00 0.00 57.29 -0.92
NBP-SEP NBP-SEP 357 58.06 58.00 58.00 57.06 57.28 -0.78
NCL-AUG NCL-AUG 772 38.69 38.50 38.50 37.60 37.74 -0.95
NCL-CAUG NCL-CAUG 0 38.62 0.00 0.00 0.00 37.66 -0.96
NCL-COCT NCL-COCT 0 39.56 0.00 0.00 0.00 38.58 -0.98
NCL-CSEP NCL-CSEP 0 39.04 0.00 0.00 0.00 38.07 -0.97
NCL-SEP NCL-SEP 765 38.60 38.70 38.85 38.10 38.18 -0.42
NCPL-CAUG NCPL-CAUG 0 39.48 0.00 0.00 0.00 39.21 -0.27
NCPL-CSEP NCPL-CSEP 0 39.91 0.00 0.00 0.00 39.64 -0.27
NML-AUG NML-AUG 1660 105.63 105.90 105.90 102.25 102.77 -2.86
NML-CAUG NML-CAUG 0 105.72 0.00 0.00 0.00 102.64 -3.08
NML-COCT NML-COCT 0 108.32 0.00 0.00 0.00 105.16 -3.16
NML-CSEP NML-CSEP 0 106.87 0.00 0.00 0.00 103.76 -3.11
NML-SEP NML-SEP 1406 106.69 106.00 106.50 103.20 103.70 -2.99
NPL-CAUG NPL-CAUG 0 37.57 0.00 0.00 0.00 37.07 -0.50
NPL-CSEP NPL-CSEP 0 37.98 0.00 0.00 0.00 37.47 -0.51
NPL-SEP NPL-SEP 0 38.00 0.00 0.00 0.00 37.49 -0.51
OGDC-AUG OGDC-AUG 144 255.70 257.00 257.50 251.10 251.80 -3.90
OGDC-CAUG OGDC-CAUG 0 254.93 0.00 0.00 0.00 252.00 -2.93
OGDC-COCT OGDC-COCT 0 261.19 0.00 0.00 0.00 258.20 -2.99
OGDC-CSEP OGDC-CSEP 0 257.71 0.00 0.00 0.00 254.76 -2.95
OGDC-SEP OGDC-SEP 57 254.50 254.51 254.90 250.30 250.86 -3.64
PAEL-SEP PAEL-SEP 2565 31.18 30.90 31.28 29.75 29.94 -1.24
PIOC-AUG PIOC-AUG 256 49.35 49.10 49.50 47.65 48.07 -1.28
PIOC-CAUG PIOC-CAUG 0 49.16 0.00 0.00 0.00 48.11 -1.05
PIOC-COCT PIOC-COCT 0 50.36 0.00 0.00 0.00 49.29 -1.07
PIOC-CSEP PIOC-CSEP 0 49.69 0.00 0.00 0.00 48.63 -1.06
PIOC-SEP PIOC-SEP 370 49.64 49.94 50.95 48.48 48.61 -1.03
PKGP-AUG PKGP-AUG 0 18.08 0.00 0.00 0.00 18.04 -0.04
PKGP-CAUG PKGP-CAUG 0 18.08 0.00 0.00 0.00 18.03 -0.05
PKGP-COCT PKGP-COCT 0 18.52 0.00 0.00 0.00 18.47 -0.05
PKGP-CSEP PKGP-CSEP 0 18.27 0.00 0.00 0.00 18.23 -0.04
PKGP-SEP PKGP-SEP 0 18.28 0.00 0.00 0.00 18.23 -0.05
PPL-AUG PPL-AUG 1419 223.49 223.49 224.50 221.70 222.19 -1.30
PPL-CAUG PPL-CAUG 0 223.42 0.00 0.00 0.00 222.14 -1.28
PPL-COCT PPL-COCT 0 228.91 0.00 0.00 0.00 227.60 -1.31
PPL-CSEP PPL-CSEP 0 225.86 0.00 0.00 0.00 224.56 -1.30
PPL-SEP PPL-SEP 936 225.24 225.00 225.94 223.40 223.87 -1.37
PSO-AUG PSO-AUG 2470 374.27 372.00 375.75 368.11 369.04 -5.23
PSO-CAUG PSO-CAUG 0 374.02 0.00 0.00 0.00 368.69 -5.33
PSO-COCT PSO-COCT 0 383.21 0.00 0.00 0.00 377.75 -5.46
PSO-CSEP PSO-CSEP 0 378.11 0.00 0.00 0.00 372.72 -5.39
PSO-SEP PSO-SEP 1465 377.88 374.00 378.48 371.10 372.03 -5.85
PTC-AUG PTC-AUG 165 24.00 23.72 24.00 23.71 23.95 -0.05
PTC-CAUG PTC-CAUG 0 24.19 0.00 0.00 0.00 23.88 -0.31
PTC-COCT PTC-COCT 0 24.78 0.00 0.00 0.00 24.46 -0.32
PTC-CSEP PTC-CSEP 0 24.45 0.00 0.00 0.00 24.14 -0.31
PTC-SEP PTC-SEP 141 24.25 23.95 24.28 23.95 24.18 -0.07
SNGP-AUG SNGP-AUG 0 20.00 0.00 0.00 0.00 19.89 -0.11
SNGP-CAUG SNGP-CAUG 0 19.99 0.00 0.00 0.00 19.88 -0.11
SNGP-COCT SNGP-COCT 0 20.48 0.00 0.00 0.00 20.37 -0.11
SNGP-CSEP SNGP-CSEP 0 20.21 0.00 0.00 0.00 20.10 -0.11
SNGP-SEP SNGP-SEP 0 20.22 0.00 0.00 0.00 20.11 -0.11
SSGC-AUG SSGC-AUG 54 28.50 28.32 28.50 27.50 27.54 -0.96
SSGC-CAUG SSGC-CAUG 0 28.42 0.00 0.00 0.00 27.41 -1.01
SSGC-COCT SSGC-COCT 0 29.11 0.00 0.00 0.00 28.09 -1.02
SSGC-CSEP SSGC-CSEP 0 28.73 0.00 0.00 0.00 27.71 -1.02
SSGC-SEP SSGC-SEP 74 28.83 28.10 28.99 28.00 28.02 -0.81
UBL-AUG UBL-AUG 363 179.17 180.00 180.00 174.75 175.81 -3.36
UBL-CAUG UBL-CAUG 0 179.04 0.00 0.00 0.00 175.82 -3.22
UBL-COCT UBL-COCT 0 183.44 0.00 0.00 0.00 180.15 -3.29
UBL-CSEP UBL-CSEP 0 181.00 0.00 0.00 0.00 177.75 -3.25
UBL-SEP UBL-SEP 279 178.00 176.00 176.99 174.51 175.16 -2.84

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 26-08-2014 appeared first on Business News Pakistan.

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 26-08-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply