Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 27-03-2014

Karachi, March 27, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-APR AHCL-APR 288 28.50 29.90 29.90 27.11 28.09 -0.41
AHCL-CAPR AHCL-CAPR 0 28.52 27.18 0.00 0.00 27.94 -0.58
AHCL-CMAR AHCL-CMAR 0 28.21 26.88 0.00 0.00 27.64 -0.57
AHCL-CMAY AHCL-CMAY 0 28.91 27.54 0.00 0.00 28.33 -0.58
AHCL-MAR AHCL-MAR 144 28.01 29.10 29.40 28.01 28.01 0.00
AICL-APR AICL-APR 8466 44.40 44.25 46.62 44.25 46.40 2.00
AICL-CAPR AICL-CAPR 0 45.40 45.05 0.00 0.00 47.49 2.09
AICL-CMAR AICL-CMAR 0 44.91 44.56 0.00 0.00 46.97 2.06
AICL-CMAY AICL-CMAY 0 46.02 45.65 0.00 0.00 48.13 2.11
AICL-MAR AICL-MAR 6101 44.91 45.00 47.15 44.80 46.98 2.07
AKBL-APR AKBL-APR 51 17.20 17.30 17.55 17.30 17.35 0.15
AKBL-CAPR AKBL-CAPR 0 17.23 17.31 0.00 0.00 17.31 0.08
AKBL-CMAR AKBL-CMAR 0 17.04 17.13 0.00 0.00 17.12 0.08
AKBL-CMAY AKBL-CMAY 0 17.46 17.55 0.00 0.00 17.54 0.08
AKBL-MAR AKBL-MAR 119 17.20 17.30 17.60 17.10 17.21 0.01
ATRL-APR ATRL-APR 890 223.49 224.00 226.47 223.80 224.29 0.80
ATRL-CAPR ATRL-CAPR 0 223.92 221.44 0.00 0.00 224.29 0.37
ATRL-CMAR ATRL-CMAR 0 221.50 219.05 0.00 0.00 221.85 0.35
ATRL-CMAY ATRL-CMAY 0 226.95 224.43 0.00 0.00 227.35 0.40
ATRL-MAR ATRL-MAR 643 221.67 222.50 224.30 221.70 222.41 0.74
BAFL-APR BAFL-APR 714 26.11 26.40 27.41 26.40 27.20 1.09
BAFL-CAPR BAFL-CAPR 0 26.16 26.06 0.00 0.00 27.27 1.11
BAFL-CMAR BAFL-CMAR 0 25.88 25.78 0.00 0.00 26.97 1.09
BAFL-CMAY BAFL-CMAY 0 26.52 26.41 0.00 0.00 27.64 1.12
BAFL-MARB BAFL-MARB 445 25.85 26.74 27.14 26.50 26.90 1.05
BAHL-APR BAHL-APR 0 36.44 35.76 0.00 0.00 38.20 1.76
BAHL-CAPR BAHL-CAPR 0 36.43 35.74 0.00 0.00 38.19 1.76
BAHL-CMAR BAHL-CMAR 0 36.03 35.36 0.00 0.00 37.77 1.74
BAHL-CMAY BAHL-CMAY 0 36.92 36.22 0.00 0.00 38.71 1.79
BAHL-MAR BAHL-MAR 0 36.05 34.99 0.00 0.00 37.78 1.73
BOP-APR BOP-APR 10039 10.38 10.39 10.57 10.39 10.51 0.13
BOP-CAPR BOP-CAPR 0 10.42 10.49 0.00 0.00 10.53 0.11
BOP-CMAR BOP-CMAR 0 10.31 10.38 0.00 0.00 10.42 0.11
BOP-CMAY BOP-CMAY 0 10.57 10.63 0.00 0.00 10.68 0.11
BOP-MAR BOP-MAR 9010 10.30 10.30 10.49 10.30 10.42 0.12
CHCC-APR CHCC-APR 64 76.20 76.89 77.00 75.80 75.89 -0.31
CHCC-CMAY CHCC-CMAY 0 77.17 76.84 0.00 0.00 76.77 -0.40
CHCC-MAR CHCC-MAR 4 75.40 75.50 75.51 75.50 75.50 0.10
DAWH-APR DAWH-APR 58 79.80 81.50 81.50 79.31 80.50 0.70
DAWH-CAPR DAWH-CAPR 0 80.90 81.91 0.00 0.00 80.94 0.04
DAWH-CMAR DAWH-CMAR 0 80.02 81.03 0.00 0.00 80.06 0.04
DAWH-CMAY DAWH-CMAY 0 81.99 83.02 0.00 0.00 82.04 0.05
DAWH-MAR DAWH-MAR 52 80.14 80.01 80.55 79.50 80.08 -0.06
DGKC-APR DGKC-APR 2445 93.73 93.80 94.42 93.50 93.66 -0.07
DGKC-CAPR DGKC-CAPR 0 93.90 93.70 0.00 0.00 93.79 -0.11
DGKC-CMAR DGKC-CMAR 0 92.88 92.68 0.00 0.00 92.77 -0.11
DGKC-CMAY DGKC-CMAY 0 95.17 94.96 0.00 0.00 95.07 -0.10
DGKC-MAR DGKC-MAR 1655 92.94 93.45 93.70 92.70 92.83 -0.11
EFOODS-APR EFOODS-APR 3879 115.61 116.00 120.50 115.80 119.59 3.98
EFOODS-CAPR EFOODS-CAPR 0 115.92 116.59 0.00 0.00 119.88 3.96
EFOODS-CMAR EFOODS-CMAR 0 114.66 115.33 0.00 0.00 118.57 3.91
EFOODS-CMAY EFOODS-CMAY 0 117.49 118.16 0.00 0.00 121.51 4.02
EFOODS-MAR EFOODS-MAR 3077 114.70 115.25 119.45 114.90 118.72 4.02
ENGRO-APR ENGRO-APR 1559 187.95 188.69 189.10 187.75 188.36 0.41
ENGRO-CAPR ENGRO-CAPR 0 188.27 189.51 0.00 0.00 188.59 0.32
ENGRO-CMAR ENGRO-CMAR 0 186.23 187.46 0.00 0.00 186.54 0.31
ENGRO-CMAY ENGRO-CMAY 0 190.81 192.07 0.00 0.00 191.16 0.35
ENGRO-MAR ENGRO-MAR 1700 186.36 187.00 187.74 186.01 186.48 0.12
FABL-APR FABL-APR 2800 13.75 13.95 14.64 13.95 14.43 0.68
FABL-CMAY FABL-CMAY 0 13.99 13.64 0.00 0.00 14.71 0.72
FABL-MAR FABL-MAR 1172 13.64 13.60 14.55 13.60 14.33 0.69
FATIMA-APR FATIMA-APR 200 32.53 33.00 33.00 31.80 32.19 -0.34
FATIMA-CAPR FATIMA-CAPR 0 32.57 32.37 0.00 0.00 32.05 -0.52
FATIMA-CMAR FATIMA-CMAR 0 32.22 32.02 0.00 0.00 31.70 -0.52
FATIMA-CMAY FATIMA-CMAY 0 33.01 32.81 0.00 0.00 32.49 -0.52
FATIMA-MAR FATIMA-MAR 74 32.25 32.50 32.70 31.02 31.74 -0.51
FCCL-APR FCCL-APR 2378 17.36 17.45 18.30 17.41 17.46 0.10
FCCL-CAPR FCCL-CAPR 0 17.43 17.27 0.00 0.00 17.45 0.02
FCCL-CMAR FCCL-CMAR 0 17.24 17.09 0.00 0.00 17.26 0.02
FCCL-CMAY FCCL-CMAY 0 17.66 17.51 0.00 0.00 17.69 0.03
FCCL-MAR FCCL-MAR 2211 17.22 17.34 17.45 17.27 17.30 0.08
FFBL-APR FFBL-APR 0 42.00 41.90 0.00 0.00 42.45 0.45
FFBL-CAPR FFBL-CAPR 0 41.92 41.76 0.00 0.00 42.43 0.51
FFBL-CMAR FFBL-CMAR 0 41.47 41.30 0.00 0.00 41.97 0.50
FFBL-CMAY FFBL-CMAY 0 42.49 42.32 0.00 0.00 43.01 0.52
FFBL-MAR FFBL-MAR 111 41.25 41.90 42.48 41.90 42.10 0.85
FFC-APR FFC-APR 30 111.25 111.50 111.60 111.20 111.38 0.13
FFC-CAPR FFC-CAPR 0 111.62 111.01 0.00 0.00 111.94 0.32
FFC-CMAR FFC-CMAR 0 110.41 109.81 0.00 0.00 110.72 0.31
FFC-CMAY FFC-CMAY 0 113.13 112.51 0.00 0.00 113.46 0.33
FFC-MAR FFC-MAR 13 110.27 110.40 110.50 110.00 110.49 0.22
HUBC-APR HUBC-APR 0 52.82 52.82 0.00 0.00 54.32 1.50
HUBC-CAPR HUBC-CAPR 0 53.62 53.47 0.00 0.00 54.30 0.68
HUBC-CMAR HUBC-CMAR 0 53.04 52.89 0.00 0.00 53.71 0.67
HUBC-CMAY HUBC-CMAY 0 54.35 54.19 0.00 0.00 55.04 0.69
HUBC-MAR HUBC-MAR 5 53.00 53.25 53.75 53.25 53.52 0.52
KAPCO-APR KAPCO-APR 63 59.70 60.00 60.00 59.00 59.00 -0.70
KAPCO-CMAY KAPCO-CMAY 0 60.50 60.64 0.00 0.00 60.30 -0.20
KAPCO-MAR KAPCO-MAR 4 59.07 59.75 59.75 59.75 59.75 0.68
LUCK-APR LUCK-APR 523 315.11 316.50 322.00 314.15 316.68 1.57
LUCK-CAPR LUCK-CAPR 0 316.53 315.37 0.00 0.00 318.35 1.82
LUCK-CMAR LUCK-CMAR 0 313.11 311.97 0.00 0.00 314.88 1.77
LUCK-CMAY LUCK-CMAY 0 320.82 319.63 0.00 0.00 322.68 1.86
LUCK-MAR LUCK-MAR 238 313.09 314.00 320.00 312.50 315.14 2.05
MCB-APR MCB-APR 698 239.54 242.00 249.90 242.00 249.43 9.89
MCB-CAPR MCB-CAPR 0 240.87 241.52 0.00 0.00 249.74 8.87
MCB-CMAR MCB-CMAR 0 238.26 238.91 0.00 0.00 247.02 8.76
MCB-CMAY MCB-CMAY 0 244.12 244.78 0.00 0.00 253.14 9.02
MCB-MAR MCB-MAR 675 237.96 239.00 247.50 239.00 247.20 9.24
MLCF-APR MLCF-APR 2910 30.13 30.40 30.50 30.00 30.07 -0.06
MLCF-CMAY MLCF-CMAY 0 30.60 30.21 0.00 0.00 30.49 -0.11
MLCF-MAR MLCF-MAR 2041 29.89 30.04 30.15 29.72 29.82 -0.07
NBP-APR NBP-APR 2854 54.30 54.50 56.65 54.45 56.14 1.84
NBP-CAPR NBP-CAPR 0 54.53 54.41 0.00 0.00 56.24 1.71
NBP-CMAR NBP-CMAR 0 53.94 53.82 0.00 0.00 55.63 1.69
NBP-CMAY NBP-CMAY 0 55.27 55.15 0.00 0.00 57.01 1.74
NBP-MARB NBP-MARB 616 53.81 53.99 56.25 53.99 55.74 1.93
NCL-APR NCL-APR 1037 49.40 49.30 49.40 48.11 48.40 -1.00
NCL-CAPR NCL-CAPR 0 49.40 47.67 0.00 0.00 48.35 -1.05
NCL-CMAR NCL-CMAR 0 48.87 47.15 0.00 0.00 47.82 -1.05
NCL-CMAY NCL-CMAY 0 50.07 48.31 0.00 0.00 49.01 -1.06
NCL-MAR NCL-MAR 722 48.86 49.00 49.00 47.70 47.87 -0.99
NCPL-APR NCPL-APR 0 35.92 35.86 0.00 0.00 35.96 0.04
NCPL-CAPR NCPL-CAPR 0 35.91 35.84 0.00 0.00 35.94 0.03
NCPL-CMAR NCPL-CMAR 0 35.52 35.46 0.00 0.00 35.55 0.03
NCPL-CMAY NCPL-CMAY 0 36.40 36.33 0.00 0.00 36.43 0.03
NCPL-MAR NCPL-MAR 0 35.54 35.47 0.00 0.00 35.56 0.02
NML-APR NML-APR 1772 126.33 126.80 127.10 123.20 124.13 -2.20
NML-CAPR NML-CAPR 0 126.73 125.56 0.00 0.00 124.20 -2.53
NML-CMAR NML-CMAR 0 125.36 124.20 0.00 0.00 122.85 -2.51
NML-CMAY NML-CMAY 0 128.44 127.26 0.00 0.00 125.89 -2.55
NML-MAR NML-MAR 1219 125.36 125.89 126.04 122.10 122.98 -2.38
NPL-APR NPL-APR 0 30.44 30.52 0.00 0.00 30.99 0.55
NPL-CAPR NPL-CAPR 0 30.42 30.51 0.00 0.00 30.98 0.56
NPL-CMAR NPL-CMAR 0 30.10 30.18 0.00 0.00 30.64 0.54
NPL-CMAY NPL-CMAY 0 30.84 30.92 0.00 0.00 31.40 0.56
NPL-MAR NPL-MAR 0 30.11 30.19 0.00 0.00 30.65 0.54
OGDC-APR OGDC-APR 127 249.15 252.19 252.19 249.60 250.90 1.75
OGDC-CAPR OGDC-CAPR 0 252.11 253.83 0.00 0.00 253.02 0.91
OGDC-CMAR OGDC-CMAR 0 249.38 251.09 0.00 0.00 250.26 0.88
OGDC-CMAY OGDC-CMAY 0 255.52 257.26 0.00 0.00 256.46 0.94
OGDC-MAR OGDC-MAR 76 249.43 251.50 252.00 249.25 250.51 1.08
PIOC-APR PIOC-APR 1000 45.88 48.00 48.00 45.00 45.45 -0.43
PIOC-CAPR PIOC-CAPR 0 45.82 43.66 0.00 0.00 45.29 -0.53
PIOC-CMAR PIOC-CMAR 0 45.32 43.19 0.00 0.00 44.80 -0.52
PIOC-CMAY PIOC-CMAY 0 46.44 44.25 0.00 0.00 45.91 -0.53
PIOC-MAR PIOC-MAR 995 45.38 45.80 46.00 44.70 44.85 -0.53
PKGP-APR PKGP-APR 0 17.99 18.01 0.00 0.00 17.99 0.00
PKGP-CMAY PKGP-CMAY 0 19.75 19.76 0.00 0.00 19.75 0.00
PKGP-MAR PKGP-MAR 0 19.65 19.30 0.00 0.00 19.28 -0.37
PPL-APR PPL-APR 424 228.09 229.30 231.25 229.00 230.74 2.65
PPL-CAPR PPL-CAPR 0 228.89 224.62 0.00 0.00 231.63 2.74
PPL-CMAR PPL-CMAR 0 226.42 222.20 0.00 0.00 229.11 2.69
PPL-CMAY PPL-CMAY 0 231.99 227.66 0.00 0.00 234.79 2.80
PPL-MAR PPL-MAR 588 226.28 229.30 230.00 227.00 229.75 3.47
PSO-APR PSO-APR 1189 383.59 384.00 386.60 382.00 384.39 0.80
PSO-CAPR PSO-CAPR 0 427.06 428.11 0.00 0.00 426.18 -0.88
PSO-CMAR PSO-CMAR 0 422.44 423.48 0.00 0.00 421.54 -0.90
PSO-CMAY PSO-CMAY 0 432.84 433.89 0.00 0.00 431.99 -0.85
PSO-MAR PSO-MAR 1665 422.55 423.50 425.25 420.10 422.00 -0.55
PTC-APR PTC-APR 1864 29.94 30.18 30.18 29.80 29.87 -0.07
PTC-CAPR PTC-CAPR 0 30.89 30.99 0.00 0.00 30.85 -0.04
PTC-CMAR PTC-CMAR 0 30.56 30.66 0.00 0.00 30.51 -0.05
PTC-CMAY PTC-CMAY 0 31.31 31.41 0.00 0.00 31.27 -0.04
PTC-MAR PTC-MAR 1206 30.59 30.65 30.75 30.50 30.60 0.01
SNGP-APR SNGP-APR 211 23.19 23.05 23.30 23.01 23.03 -0.16
SNGP-CAPR SNGP-CAPR 0 23.14 23.30 0.00 0.00 22.80 -0.34
SNGP-CMAR SNGP-CMAR 0 22.89 23.05 0.00 0.00 22.55 -0.34
SNGP-CMAY SNGP-CMAY 0 23.45 23.61 0.00 0.00 23.11 -0.34
SNGP-MAR SNGP-MAR 124 22.86 22.85 23.12 22.50 22.55 -0.31
SSGC-APR SSGC-APR 131 29.43 29.50 30.00 29.20 29.24 -0.19
SSGC-CAPR SSGC-CAPR 0 29.22 29.66 0.00 0.00 29.27 0.05
SSGC-CMAR SSGC-CMAR 0 28.90 29.34 0.00 0.00 28.95 0.05
SSGC-CMAY SSGC-CMAY 0 29.62 30.06 0.00 0.00 29.67 0.05
SSGC-MAR SSGC-MAR 369 29.00 29.26 29.50 28.00 28.92 -0.08
UBL-APR UBL-APR 131 152.56 152.50 160.18 152.50 160.18 7.62
UBL-CAPR UBL-CAPR 0 152.51 149.20 0.00 0.00 159.95 7.44
UBL-CMAR UBL-CMAR 0 150.86 147.59 0.00 0.00 158.21 7.35
UBL-CMAY UBL-CMAY 0 154.57 151.22 0.00 0.00 162.13 7.56
UBL-MAR UBL-MAR 77 151.61 154.00 159.19 153.00 159.19 7.58

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 27-03-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply