Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 29-09-2014

Karachi, September 29, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-CDEC AHCL-CDEC 0 25.83 0.00 25.83 25.83 25.94 0.11
AHCL-CNOV AHCL-CNOV 0 25.83 0.00 0.00 0.00 25.66 -0.17
AHCL-COCT AHCL-COCT 0 25.55 0.00 0.00 0.00 25.38 -0.17
AHCL-OCT AHCL-OCT 1 23.20 23.20 23.20 23.20 23.20 0.00
AICL-CDEC AICL-CDEC 0 47.93 0.00 47.93 47.93 47.94 0.01
AICL-CNOV AICL-CNOV 0 47.93 0.00 0.00 0.00 47.43 -0.50
AICL-COCT AICL-COCT 0 47.42 0.00 0.00 0.00 46.92 -0.50
AICL-OCT AICL-OCT 242 46.18 46.00 46.40 45.56 45.84 -0.34
AKBL-CDEC AKBL-CDEC 0 21.72 0.00 21.72 21.72 21.72 0.00
AKBL-CNOV AKBL-CNOV 0 21.72 0.00 0.00 0.00 21.49 -0.23
AKBL-COCT AKBL-COCT 0 21.49 0.00 0.00 0.00 21.26 -0.23
AKBL-OCT AKBL-OCT 292 21.45 21.25 21.25 21.03 21.16 -0.29
ATRL-CDEC ATRL-CDEC 0 211.63 0.00 211.63 211.63 210.57 -1.06
ATRL-CNOV ATRL-CNOV 0 211.63 0.00 0.00 0.00 208.34 -3.29
ATRL-COCT ATRL-COCT 0 209.37 0.00 0.00 0.00 206.10 -3.27
ATRL-OCT ATRL-OCT 625 207.58 206.75 208.75 204.00 205.58 -2.00
BAFL-CDEC BAFL-CDEC 0 29.73 0.00 29.73 29.73 29.52 -0.21
BAFL-CNOV BAFL-CNOV 0 29.73 0.00 0.00 0.00 29.20 -0.53
BAFL-COCT BAFL-COCT 0 29.42 0.00 0.00 0.00 28.89 -0.53
BAFL-OCT BAFL-OCT 153 29.27 29.15 29.24 28.85 28.90 -0.37
BAHL-CDEC BAHL-CDEC 0 46.58 0.00 46.58 46.58 46.53 -0.05
BAHL-CNOV BAHL-CNOV 0 46.58 0.00 0.00 0.00 46.04 -0.54
BAHL-COCT BAHL-COCT 0 46.08 0.00 0.00 0.00 45.54 -0.54
BAHL-OCT BAHL-OCT 2 45.75 45.00 45.00 45.00 45.00 -0.75
BOP-CDEC BOP-CDEC 0 8.13 0.00 8.13 8.13 8.12 -0.01
BOP-CNOV BOP-CNOV 0 8.13 0.00 0.00 0.00 8.04 -0.09
BOP-COCT BOP-COCT 0 8.05 0.00 0.00 0.00 7.95 -0.10
BOP-OCT BOP-OCT 834 8.03 8.01 8.02 7.90 7.93 -0.10
CHCC-CDEC CHCC-CDEC 0 52.19 0.00 52.19 52.19 51.97 -0.22
CHCC-CNOV CHCC-CNOV 0 52.19 0.00 0.00 0.00 51.42 -0.77
CHCC-COCT CHCC-COCT 0 51.64 0.00 0.00 0.00 50.87 -0.77
CHCC-OCT CHCC-OCT 141 51.59 51.40 51.89 50.80 51.10 -0.49
DAWH-CDEC DAWH-CDEC 0 69.85 0.00 69.85 69.85 71.45 1.60
DAWH-CNOV DAWH-CNOV 0 69.85 0.00 0.00 0.00 70.69 0.84
DAWH-COCT DAWH-COCT 0 69.11 0.00 0.00 0.00 69.93 0.82
DAWH-OCT DAWH-OCT 29 69.07 69.00 69.01 69.00 69.00 -0.07
DGKC-CDEC DGKC-CDEC 0 81.36 0.00 81.36 81.36 81.58 0.22
DGKC-CNOV DGKC-CNOV 0 81.36 0.00 0.00 0.00 80.72 -0.64
DGKC-COCT DGKC-COCT 0 80.49 0.00 0.00 0.00 79.85 -0.64
DGKC-OCT DGKC-OCT 888 77.13 76.90 77.25 76.25 76.47 -0.66
EFOODS-CDEC EFOODS-CDEC 0 105.91 0.00 105.91 105.91 103.67 -2.24
EFOODS-CNOV EFOODS-CNOV 0 105.91 0.00 0.00 0.00 102.57 -3.34
EFOODS-COCT EFOODS-COCT 0 104.78 0.00 0.00 0.00 101.47 -3.31
EFOODS-OCT EFOODS-OCT 1458 104.70 101.00 101.69 99.61 101.06 -3.64
ENGRO-CDEC ENGRO-CDEC 0 169.70 0.00 169.70 169.70 168.52 -1.18
ENGRO-CNOV ENGRO-CNOV 0 169.70 0.00 0.00 0.00 166.73 -2.97
ENGRO-COCT ENGRO-COCT 0 167.89 0.00 0.00 0.00 164.94 -2.95
ENGRO-OCT ENGRO-OCT 1019 167.36 166.11 167.00 163.55 164.27 -3.09
EPCL-CDEC EPCL-CDEC 0 12.27 0.00 12.27 12.27 12.12 -0.15
EPCL-CNOV EPCL-CNOV 0 12.27 0.00 0.00 0.00 11.99 -0.28
EPCL-OCT EPCL-OCT 1 12.14 0.00 12.14 12.14 12.14 0.00
EPQL-PRO Engro Powergen 1053 44.46 44.45 44.74 43.50 43.92 -0.54
FABL-CDEC FABL-CDEC 0 18.62 0.00 18.62 18.62 18.42 -0.20
FABL-CNOV FABL-CNOV 0 18.62 0.00 0.00 0.00 18.23 -0.39
FABL-COCT FABL-COCT 0 18.42 0.00 0.00 0.00 18.03 -0.39
FABL-OCT FABL-OCT 299 18.11 18.20 18.20 17.56 17.65 -0.46
FATIMA-CDEC FATIMA-CDEC 0 28.08 0.00 28.08 28.08 28.45 0.37
FATIMA-CNOV FATIMA-CNOV 0 28.08 0.00 0.00 0.00 28.15 0.07
FATIMA-COCT FATIMA-COCT 0 27.78 0.00 0.00 0.00 27.85 0.07
FATIMA-OCT FATIMA-OCT 0 27.79 0.00 0.00 0.00 27.86 0.07
FCCL-CDEC FCCL-CDEC 0 19.74 0.00 19.74 19.74 19.84 0.10
FCCL-CNOV FCCL-CNOV 0 19.74 0.00 0.00 0.00 19.63 -0.11
FCCL-COCT FCCL-COCT 0 19.53 0.00 0.00 0.00 19.42 -0.11
FCCL-OCT FCCL-OCT 280 19.46 19.55 19.60 19.28 19.36 -0.10
FFBL-CDEC FFBL-CDEC 0 41.11 0.00 41.11 41.11 41.28 0.17
FFBL-CNOV FFBL-CNOV 0 41.11 0.00 0.00 0.00 40.84 -0.27
FFBL-COCT FFBL-COCT 0 40.67 0.00 0.00 0.00 40.41 -0.26
FFBL-OCT FFBL-OCT 6 42.09 40.75 40.75 40.60 40.70 -1.39
FFC-CDEC FFC-CDEC 0 115.80 0.00 115.80 115.80 116.53 0.73
FFC-CNOV FFC-CNOV 0 115.80 0.00 0.00 0.00 115.29 -0.51
FFC-COCT FFC-COCT 0 114.56 0.00 0.00 0.00 114.06 -0.50
FFC-OCT FFC-OCT 8 114.00 114.30 114.30 113.85 113.87 -0.13
GATM-CDEC GATM-CDEC 0 70.98 0.00 70.98 70.98 71.65 0.67
GATM-OCT GATM-OCT 1925 69.99 73.48 73.48 68.01 69.77 -0.22
HUBC-CDEC HUBC-CDEC 0 69.94 0.00 69.94 69.94 64.68 -5.26
HUBC-CNOV HUBC-CNOV 0 69.94 0.00 0.00 0.00 64.00 -5.94
HUBC-COCT HUBC-COCT 0 69.20 0.00 0.00 0.00 63.31 -5.89
HUBC-OCT HUBC-OCT 63 65.18 63.70 63.70 62.49 63.43 -1.75
KEL-CDEC KEL-CDEC 0 7.85 0.00 7.85 7.85 7.95 0.10
KEL-CNOV KEL-CNOV 0 7.85 0.00 0.00 0.00 7.86 0.01
KEL-OCT KEL-OCT 727 7.78 7.74 7.90 7.57 7.71 -0.07
LPCL-CDEC LPCL-CDEC 0 17.18 0.00 17.18 17.18 17.19 0.01
LPCL-CNOV LPCL-CNOV 0 17.18 0.00 0.00 0.00 17.01 -0.17
LPCL-OCT LPCL-OCT 1324 16.97 17.00 17.05 16.76 16.82 -0.15
LUCK-CDEC LUCK-CDEC 0 413.35 0.00 413.35 413.35 11.45 -1.90
LUCK-CNOV LUCK-CNOV 0 413.35 0.00 0.00 0.00 407.08 -6.27
LUCK-COCT LUCK-COCT 0 408.94 0.00 0.00 0.00 402.72 -6.22
LUCK-OCT LUCK-OCT 390 397.38 396.00 396.00 390.00 392.21 -5.17
MCB-CDEC MCB-CDEC 0 290.52 0.00 290.52 290.52 289.97 -0.55
MCB-CNOV MCB-CNOV 0 290.52 0.00 0.00 0.00 286.90 -3.62
MCB-COCT MCB-COCT 0 287.42 0.00 0.00 0.00 283.82 -3.60
MCB-OCT MCB-OCT 24 285.76 286.00 286.00 282.51 282.76 -3.00
MLCF-CDEC MLCF-CDEC 0 27.77 0.00 27.77 27.77 27.69 -0.08
MLCF-CNOV MLCF-CNOV 0 27.77 0.00 0.00 0.00 27.40 -0.37
MLCF-COCT MLCF-COCT 0 27.47 0.00 0.00 0.00 27.11 -0.36
MLCF-OCT MLCF-OCT 661 27.27 27.10 27.15 26.80 26.93 -0.34
NBP-CDEC NBP-CDEC 0 60.27 0.00 60.27 60.27 59.85 -0.42
NBP-CNOV NBP-CNOV 0 60.27 0.00 0.00 0.00 59.21 -1.06
NBP-COCT NBP-COCT 0 59.63 0.00 0.00 0.00 58.58 -1.05
NBP-OCT NBP-OCT 420 59.48 59.28 59.28 58.10 58.40 -1.08
NCL-CDEC NCL-CDEC 0 41.78 0.00 41.78 41.78 40.11 -1.67
NCL-CNOV NCL-CNOV 0 41.78 0.00 0.00 0.00 39.69 -2.09
NCL-COCT NCL-COCT 0 41.33 0.00 0.00 0.00 39.26 -2.07
NCL-OCT NCL-OCT 4647 41.27 40.26 40.26 39.21 39.21 -2.06
NCL-OCTB NCL-OCTB 29 40.27 39.50 39.50 38.26 38.26 -2.01
NML-CDEC NML-CDEC 0 121.58 0.00 121.58 121.58 121.57 -0.01
NML-CNOV NML-CNOV 0 121.58 0.00 0.00 0.00 120.28 -1.30
NML-COCT NML-COCT 0 120.29 0.00 0.00 0.00 118.99 -1.30
NML-OCT NML-OCT 409 118.20 118.00 118.00 116.55 117.53 -0.67
NML-OCTB NML-OCTB 0 114.20 0.00 114.20 114.20 115.04 0.84
NPL-CDEC NPL-CDEC 0 39.43 0.00 39.43 39.43 39.84 0.41
NPL-CNOV NPL-CNOV 0 39.43 0.00 0.00 0.00 39.42 -0.01
NPL-OCT NPL-OCT 0 39.03 0.00 0.00 0.00 39.01 -0.02
NPL-OCTB NPL-OCTB 0 38.03 0.00 38.03 38.03 38.01 -0.02
OGDC-CDEC OGDC-CDEC 0 255.97 0.00 255.97 255.97 254.18 -1.79
OGDC-CNOV OGDC-CNOV 0 255.97 0.00 0.00 0.00 251.48 -4.49
OGDC-COCT OGDC-COCT 0 253.24 0.00 0.00 0.00 248.78 -4.46
OGDC-OCT OGDC-OCT 289 252.33 251.99 253.00 247.70 248.25 -4.08
PAEL-CDEC PAEL-CDEC 0 27.85 0.00 27.85 27.85 27.33 -0.52
PAEL-CNOV PAEL-CNOV 0 27.85 0.00 0.00 0.00 27.04 -0.81
PAEL-OCT PAEL-OCT 2981 27.37 27.35 27.50 26.40 26.48 -0.89
PAEL-OCTB PAEL-OCTB 304 25.46 25.45 25.45 25.11 25.15 -0.31
PIOC-CDEC PIOC-CDEC 0 54.50 0.00 54.50 54.50 53.59 -0.91
PIOC-CNOV PIOC-CNOV 0 54.50 0.00 0.00 0.00 53.02 -1.48
PIOC-COCT PIOC-COCT 0 53.92 0.00 0.00 0.00 52.45 -1.47
PIOC-OCT PIOC-OCT 392 51.70 51.70 51.70 50.00 50.26 -1.44
PKGP-CDEC PKGP-CDEC 0 18.97 0.00 18.97 18.97 18.77 -0.20
PKGP-CNOV PKGP-CNOV 0 18.97 0.00 0.00 0.00 18.57 -0.40
PKGP-COCT PKGP-COCT 0 18.77 0.00 0.00 0.00 18.37 -0.40
GATM-CNOV GATM-CNOV 0 70.98 0.00 0.00 0.00 70.89 -0.09
PKGP-OCT PKGP-OCT 0 18.77 0.00 0.00 0.00 18.38 -0.39
PPL-CDEC PPL-CDEC 0 230.25 0.00 230.25 230.25 232.13 1.88
PPL-CNOV PPL-CNOV 0 230.25 0.00 0.00 0.00 229.67 -0.58
PPL-COCT PPL-COCT 0 227.79 0.00 0.00 0.00 227.20 -0.59
PPL-OCT PPL-OCT 243 220.17 220.50 220.88 218.00 219.71 -0.46
PSO-CDEC PSO-CDEC 0 368.79 0.00 368.79 368.79 368.06 -0.73
PSO-CNOV PSO-CNOV 0 368.79 0.00 0.00 0.00 364.15 -4.64
PSO-COCT PSO-COCT 0 364.85 0.00 0.00 0.00 360.24 -4.61
PSO-OCT PSO-OCT 1168 360.47 362.38 362.38 354.70 356.25 -4.22
PTC-CDEC PTC-CDEC 0 24.25 0.00 24.25 24.25 23.82 -0.43
PTC-CNOV PTC-CNOV 0 24.25 0.00 0.00 0.00 23.57 -0.68
PTC-COCT PTC-COCT 0 23.99 0.00 0.00 0.00 23.32 -0.67
PTC-OCT PTC-OCT 260 23.99 23.60 23.66 23.15 23.30 -0.69
SNGP-CDEC SNGP-CDEC 0 22.03 0.00 22.03 22.03 21.85 -0.18
SNGP-CNOV SNGP-CNOV 0 22.03 0.00 0.00 0.00 21.62 -0.41
SNGP-COCT SNGP-COCT 0 21.80 0.00 0.00 0.00 21.38 -0.42
SNGP-OCT SNGP-OCT 4 21.64 21.40 21.40 21.40 21.40 -0.24
SSGC-CDEC SSGC-CDEC 0 29.50 0.00 29.50 29.50 29.25 -0.25
SSGC-CNOV SSGC-CNOV 0 29.50 0.00 0.00 0.00 28.94 -0.56
SSGC-COCT SSGC-COCT 0 29.18 0.00 0.00 0.00 28.63 -0.55
SSGC-OCT SSGC-OCT 23 29.06 28.76 28.79 28.15 28.70 -0.36
UBL-CDEC UBL-CDEC 0 190.36 0.00 190.36 190.36 191.33 0.97
UBL-CNOV UBL-CNOV 0 190.36 0.00 0.00 0.00 189.29 -1.07
UBL-COCT UBL-COCT 0 188.33 0.00 0.00 0.00 187.26 -1.07
UBL-OCT UBL-OCT 251 187.21 189.94 189.99 185.49 186.60 -0.61

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 29-09-2014 appeared first on Business News Pakistan.

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 29-09-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply