Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 27-11-2013

Karachi, November 27, 2013 (PPI-OT):

 Company Name                    Turnover  Prv.Rate Open Rate  Highest    Lowest  Last Rate   Diff.
FUTURE CONTRACTS
AHCL-CDEC     AHCL-CDEC              0       21.87   22.18     0.00        0.00    21.90      0.03
AHCL-CJAN     AHCL-CJAN              0       22.15   22.46     0.00        0.00    22.19      0.04
AHCL-CNOV     AHCL-CNOV              0       21.64   21.95     0.00        0.00    21.67      0.03
AHCL-DEC      AHCL-DEC               0       21.87   22.18     0.00        0.00    21.91      0.04
AHCL-NOV      AHCL-NOV               0       21.50   21.96     0.00        0.00    21.68      0.18
AICL-CDEC     AICL-CDEC              0      104.73  105.78     0.00        0.00   103.46     -1.27
AICL-CJAN     AICL-CJAN              0      106.07  107.13     0.00        0.00   104.81     -1.26
AICL-CNOV     AICL-CNOV              0      103.65  104.70     0.00        0.00   102.39     -1.26
AICL-DEC      AICL-DEC            1669       38.34   38.20    38.70       37.90    38.23     -0.11
AICL-NOV      AICL-NOV             195      103.73  103.50   103.75      102.03   102.31     -1.42
AKBL-CDEC     AKBL-CDEC              0       12.27   12.44     0.00        0.00    12.70      0.43
AKBL-CJAN     AKBL-CJAN              0       12.43   12.60     0.00        0.00    12.86      0.43
AKBL-CNOV     AKBL-CNOV              0       12.15   12.31     0.00        0.00    12.56      0.41
AKBL-DEC      AKBL-DEC             273       12.29   12.25    12.80       12.25    12.77      0.48
AKBL-NOV      AKBL-NOV             443       12.17   12.00    12.64       12.00    12.60      0.43
ATRL-CDEC     ATRL-CDEC              0      205.90  208.33     0.00        0.00   202.02     -3.88
ATRL-CJAN     ATRL-CJAN              0      208.54  210.98     0.00        0.00   204.65     -3.89
ATRL-CNOV     ATRL-CNOV              0      203.78  206.21     0.00        0.00   199.92     -3.86
ATRL-DEC      ATRL-DEC             329      205.08  205.00   205.40      200.75   201.31     -3.77
ATRL-NOV      ATRL-NOV             311      204.10  203.00   203.70      199.00   200.06     -4.04
BAFL-CDEC     BAFL-CDEC              0       25.11   25.27     0.00        0.00    24.69     -0.42
BAFL-CJAN     BAFL-CJAN              0       25.44   25.60     0.00        0.00    25.02     -0.42
BAFL-CNOV     BAFL-CNOV              0       24.86   25.02     0.00        0.00    24.44     -0.42
BAFL-DEC      BAFL-DEC             264       25.00   25.00    25.00       24.70    24.71     -0.29
BAFL-NOV      BAFL-NOV             182       24.89   24.80    24.82       24.46    24.50     -0.39
BAHL-CDEC     BAHL-CDEC              0       41.26   40.52     0.00        0.00    40.50     -0.76
BAHL-CJAN     BAHL-CJAN              0       41.79   41.03     0.00        0.00    41.02     -0.77
BAHL-CNOV     BAHL-CNOV              0       40.84   40.10     0.00        0.00    40.08     -0.76
BAHL-DEC      BAHL-DEC               0       41.28   40.53     0.00        0.00    40.51     -0.77
BAHL-NOV      BAHL-NOV               0       39.33   37.46     0.00        0.00    40.09      0.76
BOP-CDEC      BOP-CDEC               0       10.85   11.04     0.00        0.00    10.62     -0.23
BOP-CJAN      BOP-CJAN               0       10.99   11.18     0.00        0.00    10.76     -0.23
BOP-CNOV      BOP-CNOV               0       10.74   10.93     0.00        0.00    10.51     -0.23
BOP-DEC       BOP-DEC             8018       10.85   10.75    10.85       10.56    10.60     -0.25
BOP-NOV       BOP-NOV             9087       10.72   10.69    10.70       10.45    10.49     -0.23
DAWH-CDEC     DAWH-CDEC              0       55.65   57.09     0.00        0.00    56.09      0.44
DAWH-CJAN     DAWH-CJAN              0       56.37   57.81     0.00        0.00    56.82      0.45
DAWH-CNOV     DAWH-CNOV              0       55.08   56.50     0.00        0.00    55.50      0.42
DAWH-DEC      DAWH-DEC             126       55.45   54.80    56.50       54.80    55.97      0.52
DAWH-NOV      DAWH-NOV             126       55.01   55.00    56.40       55.00    55.56      0.55
DGKC-CDEC     DGKC-CDEC              0       75.95   76.72     0.00        0.00    75.77     -0.18
DGKC-CJAN     DGKC-CJAN              0       76.93   77.70     0.00        0.00    76.76     -0.17
DGKC-CNOV     DGKC-CNOV              0       75.17   75.94     0.00        0.00    74.98     -0.19
DGKC-DEC      DGKC-DEC            1293       75.87   75.60    76.44       75.10    75.50     -0.37
DGKC-NOV      DGKC-NOV            1512       75.29   75.10    75.80       74.52    74.92     -0.37
EFOODS-CDEC   EFOODS-CDEC            0       89.29   89.24     0.00        0.00    88.41     -0.88
EFOODS-CJAN   EFOODS-CJAN            0       90.43   90.38     0.00        0.00    89.56     -0.87
EFOODS-CNOV   EFOODS-CNOV            0       88.37   88.33     0.00        0.00    87.49     -0.88
EFOODS-DEC    EFOODS-DEC          1755       88.88   88.17    88.88       86.50    87.82     -1.06
EFOODS-NOV    EFOODS-NOV          1687       88.30   88.00    88.40       86.50    87.57     -0.73
ENGRO-CDEC ENGRO-CDEC                0      144.40  148.02     0.00        0.00   145.34      0.94
ENGRO-CJAN ENGRO-CJAN                0      146.26  149.90     0.00        0.00   147.23      0.97
ENGRO-CNOV ENGRO-CNOV                0      142.92  146.51     0.00        0.00   143.82      0.90
ENGRO-DEC   ENGRO-DEC             2241      144.21  142.75   145.60      142.05   144.93      0.72
ENGRO-NOV   ENGRO-NOV             2731      143.05  142.00   144.70      141.50   143.89      0.84
FATIMA-CDEC FATIMA-CDEC              0       28.19   28.17     0.00        0.00    28.36      0.17
FATIMA-CJAN FATIMA-CJAN              0       28.55   28.53     0.00        0.00    28.73      0.18
FATIMA-CNOV FATIMA-CNOV              0       27.90   27.88     0.00        0.00    28.06      0.16
FATIMA-DEC FATIMA-DEC             2628       28.00   28.40    28.60       28.00    28.35      0.35
FATIMA-NOV FATIMA-NOV              841       27.83   28.05    28.30       28.00    28.05      0.22
FCCL-CDEC   FCCL-CDEC                0       13.01   13.19     0.00        0.00    13.27      0.26
FCCL-CJAN   FCCL-CJAN                0       13.18   13.36     0.00        0.00    13.45      0.27
FCCL-CNOV   FCCL-CNOV                0       12.88   13.05     0.00        0.00    13.13      0.25
FCCL-DEC    FCCL-DEC             10367       12.97   12.97    13.35       12.90    13.22      0.25
FCCL-NOV    FCCL-NOV              8074       12.87   12.80    13.25       12.80    13.14      0.27
FFBL-CDEC   FFBL-CDEC                0       40.39   40.35     0.00        0.00    40.30     -0.09
FFBL-CJAN   FFBL-CJAN                0       40.91   40.87     0.00        0.00    40.83     -0.08
FFBL-CNOV   FFBL-CNOV                0       39.98   39.94     0.00        0.00    39.88     -0.10
FFBL-DEC    FFBL-DEC                 3       40.40   40.00    40.00       40.00    40.00     -0.40
FFBL-NOV    FFBL-NOV               145       40.00   39.90    40.15       39.90    39.94     -0.06
FFC-CDEC    FFC-CDEC                 0      108.33  110.11     0.00        0.00   108.22     -0.11
FFC-CJAN    FFC-CJAN                 0      109.72  111.51     0.00        0.00   109.63     -0.09
FFC-CNOV    FFC-CNOV                 0      107.22  108.99     0.00        0.00   107.09     -0.13
FFC-DEC     FFC-DEC                 33      108.28  108.00   108.01      107.90   107.95     -0.33
FFC-NOVB    FFC-NOVB                11      107.84  107.15   107.15      107.05   107.08     -0.76
HUBC-CDEC   HUBC-CDEC                0       63.09   64.39     0.00        0.00    62.23     -0.86
HUBC-CJAN   HUBC-CJAN                0       63.90   65.21     0.00        0.00    63.04     -0.86
HUBC-CNOV   HUBC-CNOV                0       62.44   63.74     0.00        0.00    61.58     -0.86
HUBC-DEC    HUBC-DEC                10       62.50   61.76    61.76       61.76    61.76     -0.74
HUBC-NOV    HUBC-NOV                34       62.50   62.00    62.00       61.40    61.50     -1.00
LOTCHEM-CDECLOTCDEC-CDEC             0        6.81    6.87     0.00        0.00     6.79     -0.02
LOTCHEM-CJANLOTCHEM-CJAN             0        6.90    6.96     0.00        0.00     6.88     -0.02
LOTCHEM-CNOVLOTCHEM-CNOV             0        6.74    6.80     0.00        0.00     6.72     -0.02
LOTCHEM-DEC LOTCHEM-DEC              1        6.80    6.70     6.70        6.70     6.70     -0.10
LOTCHEM-NOV LOTCHEM-NOV             19        6.70    6.70     6.86        6.70     6.77      0.07
LUCK-CDEC   LUCK-CDEC                0      269.88  270.88     0.00        0.00   271.15      1.27
LUCK-CJAN   LUCK-CJAN                0      273.34  274.33     0.00        0.00   274.68      1.34
LUCK-CNOV   LUCK-CNOV                0      267.11  268.12     0.00        0.00   268.32      1.21
LUCK-DEC    LUCK-DEC                96      265.40  262.90   265.90      262.90   264.90     -0.50
LUCK-NOV    LUCK-NOV                86      265.31  265.10   266.90      264.32   266.68      1.37
MCB-CDEC    MCB-CDEC                 0      282.23  287.58     0.00        0.00   282.70      0.47
MCB-CJAN    MCB-CJAN                 0      285.85  291.24     0.00        0.00   286.38      0.53
MCB-CNOV    MCB-CNOV                 0      279.33  284.65     0.00        0.00   279.76      0.43
MCB-DEC     MCB-DEC                108      277.64  280.70   280.90      275.51   278.83      1.19
MCB-NOV     MCB-NOV                 94      280.09  279.00   282.02      277.01   280.08     -0.01
NBP-CDEC    NBP-CDEC                 0       55.32   56.55     0.00        0.00    54.99     -0.33
NBP-CJAN    NBP-CJAN                 0       56.03   57.27     0.00        0.00    55.71     -0.32
NBP-CNOV    NBP-CNOV                 0       54.75   55.97     0.00        0.00    54.42     -0.33
NBP-DEC     NBP-DEC                750       55.16   54.99    55.05       54.31    54.79     -0.37
NBP-NOV     NBP-NOV                938       54.87   54.50    54.65       54.00    54.45     -0.42
NCL-CDEC    NCL-CDEC                 0       55.36   55.71     0.00        0.00    54.99     -0.37
NCL-CJAN    NCL-CJAN                 0       56.07   56.42     0.00        0.00    55.71     -0.36
NCL-CNOV    NCL-CNOV                 0       54.79   55.14     0.00        0.00    54.42     -0.37
NCL-DEC     NCL-DEC                427       55.19   55.05    55.71       54.70    54.88     -0.31
NCL-NOV     NCL-NOV                359       54.79   54.55    54.90       54.20    54.42     -0.37
NCPL-CDEC   NCPL-CDEC                0       35.31   35.44     0.00        0.00    35.51      0.20
NCPL-CJAN   NCPL-CJAN                0       35.77   35.89     0.00        0.00    35.97      0.20
NCPL-CNOV   NCPL-CNOV                0       34.95   35.07     0.00        0.00    35.14      0.19
NCPL-DEC    NCPL-DEC                 0       33.83   35.60     0.00        0.00    34.02      0.19
NCPL-NOV    NCPL-NOV                 0       35.09   35.09     0.00        0.00    35.15      0.06
NML-CDEC    NML-CDEC                 0      107.45  105.62     0.00        0.00   106.88     -0.57
NML-CJAN    NML-CJAN                 0      108.83  106.96     0.00        0.00   108.27     -0.56
NML-CNOV    NML-CNOV                 0      106.35  104.54     0.00        0.00   105.77     -0.58
NML-DEC     NML-DEC               1260      107.33  106.00   107.75      105.81   106.46     -0.87
NML-NOV     NML-NOV               1107      106.29  106.00   106.99      105.00   105.70     -0.59
NPL-CDEC    NPL-CDEC                 0       30.16   30.36     0.00        0.00    30.02     -0.14
NPL-CJAN    NPL-CJAN                 0       30.55   30.75     0.00        0.00    30.41     -0.14
NPL-CNOV    NPL-CNOV                 0       29.85   30.06     0.00        0.00    29.70     -0.15
NPL-DEC     NPL-DEC                  0       29.17   30.55     0.00        0.00    29.03     -0.14
NPL-NOV     NPL-NOV                  0       29.87   30.07     0.00        0.00    29.71     -0.16
OGDC-CDEC   OGDC-CDEC                0      265.18  266.22     0.00        0.00   265.82      0.64
OGDC-CJAN   OGDC-CJAN                0      268.58  269.61     0.00        0.00   269.28      0.70
OGDC-CNOV   OGDC-CNOV                0      262.46  263.50     0.00        0.00   263.05      0.59
OGDC-DEC    OGDC-DEC                76      260.18  260.00   262.75      260.00   261.58      1.40
OGDC-NOV    OGDC-NOV               138      262.40  261.00   266.00      261.00   263.21      0.81
PIOC-CDEC   PIOC-CDEC                0       28.41   29.11     0.00        0.00    28.05     -0.36
PIOC-CJAN   PIOC-CJAN                0       28.78   29.48     0.00        0.00    28.42     -0.36
PIOC-CNOV   PIOC-CNOV                0       28.12   28.81     0.00        0.00    27.76     -0.36
PIOC-DEC    PIOC-DEC                87       28.37   28.00    28.49       28.00    28.02     -0.35
PIOC-NOV    PIOC-NOV                53       28.10   27.86    28.25       27.75    27.79     -0.31
PPL-CDEC    PPL-CDEC                 0      210.55  212.57     0.00        0.00   209.91     -0.64
PPL-CJAN    PPL-CJAN                 0      213.25  215.28     0.00        0.00   212.65     -0.60
PPL-CNOV    PPL-CNOV                 0      208.39  210.41     0.00        0.00   207.72     -0.67
PPL-DEC     PPL-DEC                239      210.28  209.00   210.01      208.10   209.22     -1.06
PPL-NOV     PPL-NOV                313      208.49  207.00   208.50      206.55   207.60     -0.89
PSO-CDEC    PSO-CDEC                 0      312.07  316.27     0.00        0.00   308.07     -4.00
PSO-CJAN    PSO-CJAN                 0      316.08  320.29     0.00        0.00   312.09     -3.99
PSO-CNOV    PSO-CNOV                 0      308.87  313.05     0.00        0.00   304.86     -4.01
PSO-DEC     PSO-DEC                669      311.47  310.00   310.49      306.40   307.04     -4.43
PSO-NOV     PSO-NOV               1073      309.06  308.40   308.50      304.10   304.90     -4.16
PTC-CDEC    PTC-CDEC                 0       30.33   30.45     0.00        0.00    29.74     -0.59
PTC-CJAN    PTC-CJAN                 0       30.71   30.83     0.00        0.00    30.13     -0.58
PTC-CNOV    PTC-CNOV                 0       30.01   30.14     0.00        0.00    29.43     -0.58
PTC-DEC     PTC-DEC               3113       30.20   30.10    30.15       29.31    29.66     -0.54
PTC-NOV     PTC-NOV               3179       30.05   29.90    29.90       29.12    29.47     -0.58
SNGP-CDEC   SNGP-CDEC                0       22.18   22.43     0.00        0.00    22.07     -0.11
SNGP-CJAN   SNGP-CJAN                0       22.46   22.71     0.00        0.00    22.36     -0.10
SNGP-CNOV   SNGP-CNOV                0       21.95   22.20     0.00        0.00    21.84     -0.11
SNGP-DEC    SNGP-DEC                66       22.10   22.20    22.20       22.00    22.06     -0.04
SNGP-NOV    SNGP-NOV                58       21.96   21.93    21.93       21.80    21.85     -0.11
SSGC-CDEC   SSGC-CDEC                0       24.14   23.98     0.00        0.00    24.10     -0.04
SSGC-CJAN   SSGC-CJAN                0       24.45   24.28     0.00        0.00    24.41     -0.04
SSGC-CNOV   SSGC-CNOV                0       23.90   23.73     0.00        0.00    23.85     -0.05
SSGC-DEC    SSGC-DEC                34       24.00   23.90    24.20       23.90    24.20      0.20
SSGC-NOV    SSGC-NOV                38       23.91   23.80    24.09       22.95    22.95     -0.96
UBL-CDEC    UBL-CDEC                 0      127.90  130.46     0.00        0.00   126.98     -0.92
UBL-CJAN    UBL-CJAN                 0      129.54  132.12     0.00        0.00   128.64     -0.90
UBL-CNOV    UBL-CNOV                 0      126.59  129.13     0.00        0.00   125.66     -0.93
UBL-DEC     UBL-DEC                 30      125.00  125.25   127.50      125.25   127.14      2.14
UBL-NOVB    UBL-NOVB                13      126.37  125.75   126.70      125.65   126.65      0.28

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 27-11-2013 appeared first on AsiaNet-Pakistan.

Leave a Reply