Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 31-03-2014

Karachi, March 31, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-APR AHCL-APR 44 27.56 27.00 28.14 27.00 27.20 -0.36
AHCL-CAPR AHCL-CAPR 0 27.40 27.94 0.00 0.00 27.72 0.32
AHCL-CJUN AHCL-CJUN 0 27.77 22.52 27.77 27.77 28.41 0.64
AHCL-CMAY AHCL-CMAY 0 27.77 28.33 0.00 0.00 28.10 0.33
AICL-APR AICL-APR 1973 45.92 45.99 46.50 45.71 46.37 0.45
AICL-CAPR AICL-CAPR 0 47.06 47.49 0.00 0.00 47.42 0.36
AICL-CJUN AICL-CJUN 0 47.70 77.11 47.70 47.70 48.60 0.90
AICL-CMAY AICL-CMAY 0 47.70 48.13 0.00 0.00 48.08 0.38
AKBL-APR AKBL-APR 53 17.35 17.34 17.70 17.31 17.31 -0.04
AKBL-CAPR AKBL-CAPR 0 17.18 17.31 0.00 0.00 17.53 0.35
AKBL-CJUN AKBL-CJUN 0 17.42 15.35 17.42 17.42 17.96 0.54
AKBL-CMAY AKBL-CMAY 0 17.42 17.54 0.00 0.00 17.77 0.35
ATRL-APR ATRL-APR 333 221.20 221.00 223.70 220.25 223.14 1.94
ATRL-CAPR ATRL-CAPR 0 221.15 224.29 0.00 0.00 223.14 1.99
ATRL-CJUN ATRL-CJUN 0 224.18 173.04 224.18 224.18 228.65 4.47
ATRL-CMAY ATRL-CMAY 0 224.18 227.35 0.00 0.00 226.20 2.02
BAFL-APR BAFL-APR 30 27.19 27.06 27.15 26.85 26.85 -0.34
BAFL-CAPR BAFL-CAPR 0 27.17 27.27 0.00 0.00 27.00 -0.17
BAFL-CJUN BAFL-CJUN 0 27.54 17.96 27.54 27.54 27.66 0.12
BAFL-CMAY BAFL-CMAY 0 27.54 27.64 0.00 0.00 27.37 -0.17
BAHL-APR BAHL-APR 0 37.80 38.20 0.00 0.00 37.51 -0.29
BAHL-CAPR BAHL-CAPR 0 37.70 38.19 0.00 0.00 37.49 -0.21
BAHL-CJUN BAHL-CJUN 0 38.21 27.60 38.21 38.21 38.42 0.21
BAHL-CMAY BAHL-CMAY 0 38.21 38.71 0.00 0.00 38.01 -0.20
BOP-APR BOP-APR 1384 10.73 10.75 10.80 10.57 10.60 -0.13
BOP-CAPR BOP-CAPR 0 10.75 10.53 0.00 0.00 10.60 -0.15
BOP-CJUN BOP-CJUN 0 10.90 0.00 10.90 10.90 10.86 -0.04
BOP-CMAY BOP-CMAY 0 10.90 10.68 0.00 0.00 10.74 -0.16
CHCC-APR CHCC-APR 10 74.76 74.50 74.65 74.50 74.62 -0.14
CHCC-CJUN CHCC-CJUN 0 75.96 57.73 75.96 75.96 76.88 0.92
CHCC-CMAY CHCC-CMAY 0 75.96 76.77 0.00 0.00 76.06 0.10
DAWH-APR DAWH-APR 540 81.89 82.90 85.90 82.70 85.17 3.28
DAWH-CAPR DAWH-CAPR 0 83.14 80.94 0.00 0.00 86.55 3.41
DAWH-CJUN DAWH-CJUN 0 84.28 46.03 84.28 84.28 88.69 4.41
DAWH-CMAY DAWH-CMAY 0 84.28 82.04 84.28 84.28 87.74 3.46
DGKC-APR DGKC-APR 1677 91.98 92.12 93.01 91.80 92.79 0.81
DGKC-CAPR DGKC-CAPR 0 92.04 93.79 0.00 0.00 92.97 0.93
DGKC-CJUN DGKC-CJUN 0 93.30 82.97 93.30 93.30 95.27 1.97
DGKC-CMAY DGKC-CMAY 0 93.30 95.07 0.00 0.00 94.25 0.95
EFOODS-APR EFOODS-APR 1076 118.11 117.55 119.39 117.20 118.56 0.45
EFOODS-CAPR EFOODS-CAPR 0 118.04 119.88 0.00 0.00 118.77 0.73
EFOODS-CJUN EFOODS-CJUN 0 119.65 137.16 119.65 119.65 121.71 2.06
EFOODS-CMAY EFOODS-CMAY 0 119.65 121.51 0.00 0.00 120.40 0.75
ENGRO-APR ENGRO-APR 1041 188.69 189.00 189.50 187.71 188.13 -0.56
ENGRO-CAPR ENGRO-CAPR 0 188.68 188.59 0.00 0.00 188.39 -0.29
ENGRO-CJUN ENGRO-CJUN 0 191.27 122.09 191.27 191.27 193.05 1.78
ENGRO-CMAY ENGRO-CMAY 0 191.27 191.16 0.00 0.00 190.98 -0.29
FABL-APR FABL-APR 467 14.29 14.20 14.39 14.15 14.21 -0.08
FABL-CJUN FABL-CJUN 0 14.43 9.57 14.43 14.43 14.54 0.11
FABL-CMAY FABL-CMAY 0 14.43 14.71 0.00 0.00 14.38 -0.05
FATIMA-APR FATIMA-APR 109 31.86 31.90 31.91 31.50 31.52 -0.34
FATIMA-CAPR FATIMA-CAPR 0 31.81 32.05 0.00 0.00 31.80 -0.01
FATIMA-CJUN FATIMA-CJUN 0 32.24 24.94 32.24 32.24 32.59 0.35
FATIMA-CMAY FATIMA-CMAY 0 32.24 32.49 0.00 0.00 32.24 0.00
FCCL-APR FCCL-APR 328 17.37 17.38 17.45 17.14 17.26 -0.11
FCCL-CAPR FCCL-CAPR 0 17.39 17.45 0.00 0.00 17.27 -0.12
FCCL-CJUN FCCL-CJUN 0 17.63 13.34 17.63 17.63 17.69 0.06
FCCL-CMAY FCCL-CMAY 0 17.63 17.69 0.00 0.00 17.50 -0.13
FFBL-APR FFBL-APR 193 42.80 42.90 43.49 42.90 43.40 0.60
FFBL-CAPR FFBL-CAPR 0 42.83 42.43 0.00 0.00 43.48 0.65
FFBL-CJUN FFBL-CJUN 0 43.42 37.94 43.42 43.42 44.56 1.14
FFBL-CMAY FFBL-CMAY 0 43.42 43.01 0.00 0.00 44.08 0.66
FFC-APR FFC-APR 12 111.24 111.02 111.70 111.02 111.50 0.26
FFC-CAPR FFC-CAPR 0 111.37 111.94 0.00 0.00 111.98 0.61
FFC-CJUN FFC-CJUN 0 112.89 108.38 112.89 112.89 114.75 1.86
FFC-CMAY FFC-CMAY 0 112.89 113.46 0.00 0.00 113.52 0.63
HUBC-APR HUBC-APR 0 52.72 54.32 0.00 0.00 53.74 1.02
HUBC-CAPR HUBC-CAPR 0 52.97 54.30 0.00 0.00 53.72 0.75
HUBC-CJUN HUBC-CJUN 0 53.70 61.57 53.70 53.70 55.05 1.35
HUBC-CMAY HUBC-CMAY 0 53.70 55.04 0.00 0.00 54.46 0.76
KAPCO-APR KAPCO-APR 0 59.00 59.00 0.00 0.00 60.12 1.12
KAPCO-CJUN KAPCO-CJUN 0 60.44 63.11 60.44 60.44 61.58 1.14
KAPCO-CMAY KAPCO-CMAY 0 60.44 60.30 0.00 0.00 60.92 0.48
LUCK-APR LUCK-APR 207 315.61 315.00 322.00 313.51 318.90 3.29
LUCK-CAPR LUCK-CAPR 0 316.48 318.35 0.00 0.00 320.22 3.74
LUCK-CJUN LUCK-CJUN 0 320.82 208.71 320.82 320.82 328.13 7.31
LUCK-CMAY LUCK-CMAY 0 320.82 322.68 0.00 0.00 324.61 3.79
MCB-APR MCB-APR 223 252.26 253.00 253.50 251.50 253.07 0.81
MCB-CAPR MCB-CAPR 0 252.72 249.74 0.00 0.00 253.82 1.10
MCB-CJUN MCB-CJUN 0 256.18 248.59 256.18 256.18 260.09 3.91
MCB-CMAY MCB-CMAY 0 256.18 253.14 0.00 0.00 257.31 1.13
MLCF-APR MLCF-APR 1572 29.58 29.50 29.94 29.45 29.72 0.14
MLCF-CJUN MLCF-CJUN 0 29.98 0.00 29.98 29.98 30.47 0.49
MLCF-CMAY MLCF-CMAY 0 29.98 30.49 0.00 0.00 30.14 0.16
NBP-APR NBP-APR 527 55.18 55.10 55.45 54.49 54.55 -0.63
NBP-CAPR NBP-CAPR 0 55.12 56.24 0.00 0.00 54.62 -0.50
NBP-CJUN NBP-CJUN 0 55.88 41.12 55.88 55.88 55.97 0.09
NBP-CMAY NBP-CMAY 0 55.88 57.01 0.00 0.00 55.37 -0.51
NCL-APR NCL-APR 1505 46.88 48.25 48.25 47.20 47.89 1.01
NCL-CAPR NCL-CAPR 0 46.90 48.35 0.00 0.00 47.88 0.98
NCL-CJUN NCL-CJUN 0 47.54 60.16 47.54 47.54 49.06 1.52
NCL-CMAY NCL-CMAY 0 47.54 49.01 0.00 0.00 48.54 1.00
NCPL-APR NCPL-APR 0 36.75 35.96 0.00 0.00 36.48 -0.27
NCPL-CAPR NCPL-CAPR 0 36.74 35.94 0.00 0.00 36.46 -0.28
NCPL-CJUN NCPL-CJUN 0 37.24 34.04 37.24 37.24 37.36 0.12
NCPL-CMAY NCPL-CMAY 0 37.24 36.43 0.00 0.00 36.96 -0.28
NML-APR NML-APR 2028 118.38 118.00 119.70 117.05 117.63 -0.75
NML-CAPR NML-CAPR 0 118.52 124.20 0.00 0.00 117.75 -0.77
NML-CJUN NML-CJUN 0 120.15 94.30 120.15 120.15 120.66 0.51
NML-CMAY NML-CMAY 0 120.15 125.89 0.00 0.00 119.37 -0.78
NPL-APR NPL-APR 0 31.29 30.99 0.00 0.00 31.95 0.66
NPL-CAPR NPL-CAPR 0 31.28 30.98 0.00 0.00 31.94 0.66
NPL-CJUN NPL-CJUN 0 31.71 34.45 31.71 31.71 32.73 1.02
NPL-CMAY NPL-CMAY 0 31.71 31.40 0.00 0.00 32.37 0.66
OGDC-APR OGDC-APR 656 248.23 248.99 248.99 240.00 241.88 -6.35
OGDC-CAPR OGDC-CAPR 0 250.11 253.02 0.00 0.00 243.62 -6.49
OGDC-CJUN OGDC-CJUN 0 253.54 228.97 253.54 253.54 249.64 -3.90
OGDC-CMAY OGDC-CMAY 0 253.54 256.46 0.00 0.00 246.96 -6.58
PIOC-APR PIOC-APR 1345 45.10 45.90 47.35 44.90 47.25 2.15
PIOC-CAPR PIOC-CAPR 0 44.97 45.29 0.00 0.00 47.17 2.20
PIOC-CJUN PIOC-CJUN 0 45.58 0.00 45.58 45.58 48.34 2.76
PIOC-CMAY PIOC-CMAY 0 45.58 45.91 0.00 0.00 47.82 2.24
PKGP-APR PKGP-APR 0 17.97 17.99 0.00 0.00 17.98 0.01
PKGP-CJUN PKGP-CJUN 0 19.73 0.00 19.73 19.73 19.95 0.22
PKGP-CMAY PKGP-CMAY 0 19.73 19.75 0.00 0.00 19.74 0.01
PPL-APR PPL-APR 319 228.10 230.00 230.00 225.56 225.79 -2.31
PPL-CAPR PPL-CAPR 0 228.48 231.63 0.00 0.00 226.07 -2.41
PPL-CJUN PPL-CJUN 0 231.62 209.54 231.62 231.62 231.65 0.03
PPL-CMAY PPL-CMAY 0 231.62 234.79 0.00 0.00 229.17 -2.45
PSO-APR PSO-APR 1960 384.80 385.00 389.89 383.90 388.30 3.50
PSO-CAPR PSO-CAPR 0 426.71 426.18 0.00 0.00 431.11 4.40
PSO-CJUN PSO-CJUN 0 432.56 317.11 432.56 432.56 441.77 9.21
PSO-CMAY PSO-CMAY 0 432.56 431.99 0.00 0.00 437.03 4.47
PTC-APR PTC-APR 564 30.02 30.25 30.25 29.82 29.99 -0.03
PTC-CAPR PTC-CAPR 0 31.02 30.85 0.00 0.00 30.89 -0.13
PTC-CJUN PTC-CJUN 0 31.44 21.20 31.44 31.44 31.65 0.21
PTC-CMAY PTC-CMAY 0 31.44 31.27 0.00 0.00 31.31 -0.13
SNGP-APR SNGP-APR 60 22.52 22.90 23.00 22.79 22.99 0.47
SNGP-CAPR SNGP-CAPR 0 22.35 22.80 0.00 0.00 22.63 0.28
SNGP-CJUN SNGP-CJUN 0 22.65 20.38 22.65 22.65 23.19 0.54
SNGP-CMAY SNGP-CMAY 0 22.65 23.11 0.00 0.00 22.94 0.29
SSGC-APR SSGC-APR 101 28.71 29.00 29.00 28.81 28.86 0.15
SSGC-CAPR SSGC-CAPR 0 28.80 29.27 0.00 0.00 28.99 0.19
SSGC-CJUN SSGC-CJUN 0 29.20 0.00 29.20 29.20 29.70 0.50
SSGC-CMAY SSGC-CMAY 0 29.20 29.67 0.00 0.00 29.38 0.18
UBL-APR UBL-APR 100 163.41 162.10 163.49 160.00 162.96 -0.45
UBL-CAPR UBL-CAPR 0 164.97 159.95 0.00 0.00 163.50 -1.47
UBL-CJUN UBL-CJUN 0 167.23 108.61 167.23 167.23 167.54 0.31
UBL-CMAY UBL-CMAY 0 167.23 162.13 0.00 0.00 165.74 -1.49

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

Leave a Reply