Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 28-11-2013

Karachi, November 28, 2013 (PPI-OT):

 Company Name                     Turnover   Prv.Rate  Open Rate  Highest    Lowest  Last Rate   Diff.
FUTURE CONTRACTS
AHCL-CDEC     AHCL-CDEC                0       21.90      21.87     0.00      0.00     21.87    -0.03
AHCL-CJAN     AHCL-CJAN                0       22.19      22.15     0.00      0.00     22.15    -0.04
AHCL-CNOV     AHCL-CNOV                0       21.67      21.64     0.00      0.00     21.64    -0.03
AHCL-DEC      AHCL-DEC                 0       21.91      21.87     0.00      0.00     21.88    -0.03
AHCL-NOV      AHCL-NOV                 0       21.68      21.50     0.00      0.00     21.65    -0.03
AICL-CDEC     AICL-CDEC                0      103.46     104.73     0.00      0.00    104.41     0.95
AICL-CJAN     AICL-CJAN                0      104.81     106.07     0.00      0.00    105.77     0.96
AICL-CNOV     AICL-CNOV                0      102.39     103.65     0.00      0.00    103.32     0.93
AICL-DEC      AICL-DEC              3290       38.23      38.48    39.23     38.25     38.93     0.70
AICL-NOV      AICL-NOV               573      102.31     103.00   103.90    102.55    103.40     1.09
AKBL-CDEC     AKBL-CDEC                0       12.70      12.27     0.00      0.00     13.41     0.71
AKBL-CJAN     AKBL-CJAN                0       12.86      12.43     0.00      0.00     13.58     0.72
AKBL-CNOV     AKBL-CNOV                0       12.56      12.15     0.00      0.00     13.27     0.71
AKBL-DEC      AKBL-DEC               104       12.77      12.94    13.55     12.90     13.50     0.73
AKBL-NOV      AKBL-NOV               673       12.60      12.51    13.30     12.51     13.22     0.62
ATRL-CDEC     ATRL-CDEC                0      202.02     205.90     0.00      0.00    206.80     4.78
ATRL-CJAN     ATRL-CJAN                0      204.65     208.54     0.00      0.00    209.50     4.85
ATRL-CNOV     ATRL-CNOV                0      199.92     203.78     0.00      0.00    204.64     4.72
ATRL-DEC      ATRL-DEC               384      201.31     203.50   206.50    203.00    206.17     4.86
ATRL-NOV      ATRL-NOV               180      200.06     202.00   205.00    201.75    204.71     4.65
BAFL-CDEC     BAFL-CDEC                0       24.69      25.11     0.00      0.00     25.22     0.53
BAFL-CJAN     BAFL-CJAN                0       25.02      25.44     0.00      0.00     25.55     0.53
BAFL-CNOV     BAFL-CNOV                0       24.44      24.86     0.00      0.00     24.96     0.52
BAFL-DEC      BAFL-DEC              2550       24.71      24.90    25.30     24.90     25.15     0.44
BAFL-NOV      BAFL-NOV              2968       24.50      24.73    25.09     24.73     25.00     0.50
BAHL-CDEC     BAHL-CDEC                0       40.50      41.26     0.00      0.00     40.83     0.33
BAHL-CJAN     BAHL-CJAN                0       41.02      41.79     0.00      0.00     41.36     0.34
BAHL-CNOV     BAHL-CNOV                0       40.08      40.84     0.00      0.00     40.40     0.32
BAHL-DEC      BAHL-DEC                 0       40.51      41.28     0.00      0.00     40.84     0.33
BAHL-NOV      BAHL-NOV                 0       40.09      39.33     0.00      0.00     40.42     0.33
BOP-CDEC      BOP-CDEC                 0       10.62      10.85     0.00      0.00     10.52    -0.10
BOP-CJAN      BOP-CJAN                 0       10.76      10.99     0.00      0.00     10.66    -0.10
BOP-CNOV      BOP-CNOV                 0       10.51      10.74     0.00      0.00     10.41    -0.10
BOP-DEC       BOP-DEC              10398       10.60      10.70    10.87     10.31     10.51    -0.09
BOP-NOV       BOP-NOV               7133       10.49      10.52    10.77     10.20     10.43    -0.06
DAWH-CDEC     DAWH-CDEC                0       56.09      55.65     0.00      0.00     56.81     0.72
DAWH-CJAN     DAWH-CJAN                0       56.82      56.37     0.00      0.00     57.55     0.73
DAWH-CNOV     DAWH-CNOV                0       55.50      55.08     0.00      0.00     56.22     0.72
DAWH-DEC      DAWH-DEC                95       55.97      56.50    57.00     56.40     56.64     0.67
DAWH-NOV      DAWH-NOV                93       55.56      56.25    56.55     55.55     56.27     0.71
DGKC-CDEC     DGKC-CDEC                0       75.77      75.95     0.00      0.00     78.11     2.34
DGKC-CJAN     DGKC-CJAN                0       76.76      76.93     0.00      0.00     79.12     2.36
DGKC-CNOV     DGKC-CNOV                0       74.98      75.17     0.00      0.00     77.29     2.31
DGKC-DEC      DGKC-DEC              3431       75.50      75.98    78.11     75.36     77.72     2.22
DGKC-NOV      DGKC-NOV              3187       74.92      75.65    77.80     75.26     77.34     2.42
EFOODS-CDEC   EFOODS-CDEC              0       88.41      89.29     0.00      0.00     89.57     1.16
EFOODS-CJAN   EFOODS-CJAN              0       89.56      90.43     0.00      0.00     90.74     1.18
EFOODS-CNOV   EFOODS-CNOV              0       87.49      88.37     0.00      0.00     88.64     1.15
EFOODS-DEC    EFOODS-DEC            1237       87.82      87.61    89.69     87.51     88.77     0.95
EFOODS-NOV    EFOODS-NOV            1020       87.57      88.40    89.20     88.30     88.70     1.13
ENGRO-CDEC    ENGRO-CDEC               0      145.34     144.40     0.00      0.00    147.55     2.21
ENGRO-CJAN    ENGRO-CJAN               0      147.23     146.26     0.00      0.00    149.48     2.25
ENGRO-CNOV    ENGRO-CNOV               0      143.82     142.92     0.00      0.00    146.01     2.19
ENGRO-DEC     ENGRO-DEC             3309      144.93     146.00   148.30    145.50    147.18     2.25
ENGRO-NOV     ENGRO-NOV             2003      143.89     145.00   147.25    144.99    146.14     2.25
FATIMA-CDEC   FATIMA-CDEC              0       28.36      28.19     0.00      0.00     28.79     0.43
FATIMA-CJAN   FATIMA-CJAN              0       28.73      28.55     0.00      0.00     29.17     0.44
FATIMA-CNOV   FATIMA-CNOV              0       28.06      27.90     0.00      0.00     28.49     0.43
FATIMA-DEC    FATIMA-DEC             138       28.35      28.50    28.75     28.30     28.61     0.26
FATIMA-NOV    FATIMA-NOV             242       28.05      28.45    28.50     28.10     28.48     0.43
FCCL-CDEC     FCCL-CDEC                0       13.27      13.01     0.00      0.00     13.60     0.33
FCCL-CJAN     FCCL-CJAN                0       13.45      13.18     0.00      0.00     13.78     0.33
FCCL-CNOV     FCCL-CNOV                0       13.13      12.88     0.00      0.00     13.46     0.33
FCCL-DEC      FCCL-DEC             10126       13.22      13.39    13.63     13.39     13.56     0.34
FCCL-NOV      FCCL-NOV              5145       13.14      13.28    13.54     13.28     13.48     0.34
FFBL-CDEC     FFBL-CDEC                0       40.30      40.39     0.00      0.00     40.91     0.61
FFBL-CJAN     FFBL-CJAN                0       40.83      40.91     0.00      0.00     41.44     0.61
FFBL-CNOV     FFBL-CNOV                0       39.88      39.98     0.00      0.00     40.48     0.60
FFBL-DEC      FFBL-DEC               170       40.00      39.50    40.00     39.50     39.80    -0.20
FFBL-NOV      FFBL-NOV                96       39.94      40.00    40.50     40.00     40.49     0.55
FFC-CDEC      FFC-CDEC                 0      108.22     108.33     0.00      0.00    109.27     1.05
FFC-CJAN      FFC-CJAN                 0      109.63     109.72     0.00      0.00    110.70     1.07
FFC-CNOV      FFC-CNOV                 0      107.09     107.22     0.00      0.00    108.13     1.04
FFC-DEC       FFC-DEC                 56      107.95     108.90   109.25    108.75    109.00     1.05
FFC-NOVB      FFC-NOVB                11      107.08     107.90   108.00    107.75    108.00     0.92
HUBC-CDEC     HUBC-CDEC                0       62.23      63.09     0.00      0.00     62.17    -0.06
HUBC-CJAN     HUBC-CJAN                0       63.04      63.90     0.00      0.00     62.98    -0.06
HUBC-CNOV     HUBC-CNOV                0       61.58      62.44     0.00      0.00     61.52    -0.06
HUBC-DEC      HUBC-DEC                 4       61.76      63.00    63.00     63.00     63.00     1.24
HUBC-NOV      HUBC-NOV                 0       61.50      62.50     0.00      0.00     61.54     0.04
LOTCHEM-CDEC  LOTCDEC-CDEC             0        6.79       6.81     0.00      0.00      6.80     0.01
LOTCHEM-CJAN  LOTCHEM-CJAN             0        6.88       6.90     0.00      0.00      6.89     0.01
LOTCHEM-CNOV  LOTCHEM-CNOV             0        6.72       6.74     0.00      0.00      6.73     0.01
LOTCHEM-DEC   LOTCHEM-DEC              2        6.70       6.80     6.70      6.70      6.70     0.00
LOTCHEM-NOV   LOTCHEM-NOV              2        6.77       7.19     7.19      6.89      6.89     0.12
LUCK-CDEC     LUCK-CDEC                0      271.15     269.88     0.00      0.00    273.54     2.39
LUCK-CJAN     LUCK-CJAN                0      274.68     273.34     0.00      0.00    277.10     2.42
LUCK-CNOV     LUCK-CNOV                0      268.32     267.11     0.00      0.00    270.68     2.36
LUCK-DEC      LUCK-DEC               115      264.90     265.88   267.48    265.10    266.99     2.09
LUCK-NOV      LUCK-NOV               154      266.68     266.95   272.00    266.95    271.26     4.58
MCB-CDEC      MCB-CDEC                 0       282.7     282.23     0.00      0.00    292.56     9.86
MCB-CJAN      MCB-CJAN                 0      286.38     285.85     0.00      0.00    296.38    10.00
MCB-CNOV      MCB-CNOV                 0      279.76     279.33     0.00      0.00    289.51     9.75
MCB-DEC       MCB-DEC                414      278.83     280.98   289.00    280.98    288.03     9.20
MCB-NOV       MCB-NOV                268      280.08     282.01   291.50    282.00    289.84     9.76
NBP-CDEC      NBP-CDEC                 0       54.99      55.32     0.00      0.00     55.47     0.48
NBP-CJAN      NBP-CJAN                 0       55.71      56.03     0.00      0.00     56.19     0.48
NBP-CNOV      NBP-CNOV                 0       54.42      54.75     0.00      0.00     54.89     0.47
NBP-DEC       NBP-DEC               1292       54.79      55.00    55.75     55.00     55.33     0.54
NBP-NOV       NBP-NOV               1244       54.45      54.80    55.30     54.70     54.96     0.51
NCL-CDEC      NCL-CDEC                 0       54.99      55.36     0.00      0.00     57.66     2.67
NCL-CJAN      NCL-CJAN                 0       55.71      56.07     0.00      0.00     58.41     2.70
NCL-CNOV      NCL-CNOV                 0       54.42      54.79     0.00      0.00     57.06     2.64
NCL-DEC       NCL-DEC               3102       54.88      55.49    57.62     55.40     57.56     2.68
NCL-NOV       NCL-NOV               2145       54.42      54.65    57.14     54.65     57.12     2.70
NCPL-CDEC     NCPL-CDEC                0       35.51      35.31     0.00      0.00     35.53     0.02
NCPL-CJAN     NCPL-CJAN                0       35.97      35.77     0.00      0.00     35.99     0.02
NCPL-CNOV     NCPL-CNOV                0       35.14      34.95     0.00      0.00     35.16     0.02
NCPL-DEC      NCPL-DEC                 0       34.02      33.83     0.00      0.00     34.04     0.02
NCPL-NOV      NCPL-NOV                 0       35.15      35.09     0.00      0.00     35.17     0.02
NML-CDEC      NML-CDEC                 0      106.88     107.45     0.00      0.00    111.41     4.53
NML-CJAN      NML-CJAN                 0      108.27     108.83     0.00      0.00    112.87     4.60
NML-CNOV      NML-CNOV                 0      105.77     106.35     0.00      0.00    110.25     4.48
NML-DEC       NML-DEC               4719      106.46     106.99   111.60    106.99    111.10     4.64
NML-NOV       NML-NOV               1771      105.70     106.40   110.78    106.40    110.25     4.55
NPL-CDEC      NPL-CDEC                 0       30.02      30.16     0.00      0.00     30.17     0.15
NPL-CJAN      NPL-CJAN                 0       30.41      30.55     0.00      0.00     30.57     0.16
NPL-CNOV      NPL-CNOV                 0       29.70      29.85     0.00      0.00     29.86     0.16
NPL-DEC       NPL-DEC                  0       29.03      29.17     0.00      0.00     29.19     0.16
NPL-NOV       NPL-NOV                  0       29.71      29.87     0.00      0.00     29.87     0.16
OGDC-CDEC     OGDC-CDEC                0      265.82     265.18     0.00      0.00    269.70     3.88
OGDC-CJAN     OGDC-CJAN                0      269.28     268.58     0.00      0.00    273.21     3.93
OGDC-CNOV     OGDC-CNOV                0      263.05     262.46     0.00      0.00    266.88     3.83
OGDC-DEC      OGDC-DEC               159      261.58     261.01   265.65    261.01    264.73     3.15
OGDC-NOV      OGDC-NOV               215      263.21     265.50   268.45    264.00    267.41     4.20
PIOC-CDEC     PIOC-CDEC                0       28.05      28.41     0.00      0.00     28.62     0.57
PIOC-CJAN     PIOC-CJAN                0       28.42      28.78     0.00      0.00     28.99     0.57
PIOC-CNOV     PIOC-CNOV                0       27.76      28.12     0.00      0.00     28.32     0.56
PIOC-DEC      PIOC-DEC               177       28.02      28.10    28.73     28.05     28.55     0.53
PIOC-NOV      PIOC-NOV               249       27.79      27.76    28.45     27.76     28.40     0.61
PPL-CDEC      PPL-CDEC                 0      209.91     210.55     0.00      0.00    211.22     1.31
PPL-CJAN      PPL-CJAN                 0      212.65     213.25     0.00      0.00    213.98     1.33
PPL-CNOV      PPL-CNOV                 0      207.72     208.39     0.00      0.00    209.02     1.30
PPL-DEC       PPL-DEC                450      209.22     210.49   211.45    210.20    210.90     1.68
PPL-NOV       PPL-NOV                281      207.60     209.00   209.99    208.58    209.15     1.55
PSO-CDEC      PSO-CDEC                 0      308.07     312.07     0.00      0.00    314.32     6.25
PSO-CJAN      PSO-CJAN                 0      312.09     316.08     0.00      0.00    318.42     6.33
PSO-CNOV      PSO-CNOV                 0      304.86     308.87     0.00      0.00    311.04     6.18
PSO-DEC       PSO-DEC               2013      307.04     307.50   314.48    307.40    313.60     6.56
PSO-NOV       PSO-NOV               1279      304.90     306.99   312.35    306.50    311.17     6.27
PTC-CDEC      PTC-CDEC                 0       29.74      30.33     0.00      0.00     30.25     0.51
PTC-CJAN      PTC-CJAN                 0       30.13      30.71     0.00      0.00     30.64     0.51
PTC-CNOV      PTC-CNOV                 0       29.43      30.01     0.00      0.00     29.93     0.50
PTC-DEC       PTC-DEC               2785       29.66      29.71    30.33     29.71     30.16     0.50
PTC-NOV       PTC-NOV               1979       29.47      29.65    30.00     29.65     29.94     0.47
SNGP-CDEC     SNGP-CDEC                0       22.07      22.18     0.00      0.00     21.94    -0.13
SNGP-CJAN     SNGP-CJAN                0       22.36      22.46     0.00      0.00     22.23    -0.13
SNGP-CNOV     SNGP-CNOV                0       21.84      21.95     0.00      0.00     21.71    -0.13
SNGP-DEC      SNGP-DEC                33       22.06      21.45    22.80     21.45     21.96    -0.10
SNGP-NOV      SNGP-NOV                16       21.85      22.25    22.25     21.70     21.71    -0.14
SSGC-CDEC     SSGC-CDEC                0       24.10      24.14     0.00      0.00     24.18     0.08
SSGC-CJAN     SSGC-CJAN                0       24.41      24.45     0.00      0.00     24.50     0.09
SSGC-CNOV     SSGC-CNOV                0       23.85      23.90     0.00      0.00     23.93     0.08
SSGC-DEC      SSGC-DEC               158       24.20      24.10    24.40     23.95     24.06    -0.14
SSGC-NOV      SSGC-NOV               126       22.95      23.80    23.95     23.70     23.82     0.87
UBL-CDEC      UBL-CDEC                 0      126.98     127.90     0.00      0.00    132.81     5.83
UBL-CJAN      UBL-CJAN                 0      128.64     129.54     0.00      0.00    134.54     5.90
UBL-CNOV      UBL-CNOV                 0      125.66     126.59     0.00      0.00    131.42     5.76
UBL-DEC       UBL-DEC                105      127.14     128.50   133.20    128.50    132.51     5.37
UBL-NOVB      UBL-NOVB                73      126.65     127.40   131.25    127.40    130.68     4.03

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 28-11-2013 appeared first on AsiaNet-Pakistan.

Leave a Reply