Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 01-07-2015

Karachi, July 01, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CAUG AICL-CAUG 0 48.48 0.00 0.00 0.00 50.62 2.14
AICL-CJUL AICL-CJUL 0 48.08 0.00 0.00 0.00 50.20 2.12
AICL-CSEP AICL-CSEP 0 48.88 0.00 0.00 0.00 51.04 2.16
AICL-JUL AICL-JUL 825 48.49 48.85 50.70 48.61 50.31 1.82
AKBL-CAUG AKBL-CAUG 0 21.59 0.00 0.00 0.00 21.51 -0.08
AKBL-CJUL AKBL-CJUL 0 21.41 0.00 0.00 0.00 21.33 -0.08
AKBL-CSEP AKBL-CSEP 0 21.77 0.00 0.00 0.00 21.68 -0.09
AKBL-JUL AKBL-JUL 22 21.24 22.30 22.30 20.91 21.61 0.37
ATRL-CAUG ATRL-CAUG 0 232.57 0.00 0.00 0.00 232.35 -0.22
ATRL-CJUL ATRL-CJUL 0 230.65 0.00 0.00 0.00 230.42 -0.23
BAFL-CAUG BAFL-CAUG 0 25.76 0.00 0.00 0.00 25.74 -0.02
BAFL-CJUL BAFL-CJUL 0 25.54 0.00 0.00 0.00 25.53 -0.01
BAFL-CSEP BAFL-CSEP 0 25.97 0.00 0.00 0.00 25.95 -0.02
BAFL-JUL BAFL-JUL 143 25.60 25.65 25.90 25.51 25.58 -0.02
BAHL-CAUG BAHL-CAUG 0 44.74 0.00 0.00 0.00 44.60 -0.14
BAHL-CJUL BAHL-CJUL 0 44.37 0.00 0.00 0.00 44.23 -0.14
BAHL-CSEP BAHL-CSEP 0 45.11 0.00 0.00 0.00 44.97 -0.14
BAHL-JUL BAHL-JUL 0 44.39 0.00 0.00 0.00 44.24 -0.15
BOP-CAUG BOP-CAUG 0 9.29 0.00 0.00 0.00 9.40 0.11
BOP-CJUL BOP-CJUL 0 9.22 0.00 0.00 0.00 9.33 0.11
BOP-CSEP BOP-CSEP 0 9.37 0.00 0.00 0.00 9.48 0.11
BOP-JUL BOP-JUL 1366 9.26 9.31 9.49 9.21 9.38 0.12
CHCC-CAUG CHCC-CAUG 0 88.60 0.00 0.00 0.00 89.05 0.45
CHCC-CJUL CHCC-CJUL 0 87.87 0.00 0.00 0.00 88.31 0.44
CHCC-CSEP CHCC-CSEP 0 89.33 0.00 0.00 0.00 89.78 0.45
CHCC-JUL CHCC-JUL 487 88.00 87.50 89.40 87.50 88.81 0.81
DGKC-CAUG DGKC-CAUG 0 145.34 0.00 0.00 0.00 147.51 2.17
DGKC-CJUL DGKC-CJUL 0 144.14 0.00 0.00 0.00 146.28 2.14
DGKC-CSEP DGKC-CSEP 0 146.54 0.00 0.00 0.00 148.73 2.19
DGKC-JUL DGKC-JUL 3379 144.46 144.00 147.50 144.00 146.86 2.40
EFERT-CAUG EFERT-CAUG 0 90.29 0.00 0.00 0.00 91.54 1.25
EFERT-CJUL EFERT-CJUL 0 89.54 0.00 0.00 0.00 90.78 1.24
EFERT-CSEP EFERT-CSEP 0 91.03 0.00 0.00 0.00 92.30 1.27
EFERT-JUL EFERT-JUL 1697 89.84 90.25 91.44 90.25 91.10 1.26
EFOODS-CAUG EFOODS-CAUG 0 154.17 0.00 0.00 0.00 153.63 -0.54
EFOODS-CJUL EFOODS-CJUL 0 152.90 0.00 0.00 0.00 152.36 -0.54
EFOODS-CSEP EFOODS-CSEP 0 155.44 0.00 0.00 0.00 154.91 -0.53
EFOODS-JUL EFOODS-JUL 2955 153.03 154.75 155.39 151.16 152.54 -0.49
ENGRO-CAUG ENGRO-CAUG 0 302.15 0.00 0.00 0.00 313.66 11.51
ENGRO-CJUL ENGRO-CJUL 0 299.65 0.00 0.00 0.00 311.06 11.41
ENGRO-CSEP ENGRO-CSEP 0 304.64 0.00 0.00 0.00 316.26 11.62
ENGRO-JUL ENGRO-JUL 6708 300.40 300.00 313.49 300.00 312.09 11.69
FABL-CAUG ABL-CAUG 0 16.00 0.00 0.00 0.00 16.26 0.26
FABL-CJUL FABL-CJUL 0 15.87 0.00 0.00 0.00 16.13 0.26
FABL-CSEP FABL-CSEP 0 16.14 0.00 0.00 0.00 16.40 0.26
FABL-JUL FABL-JUL 28 15.81 16.00 16.05 16.00 16.05 0.24
FATIMA-CAUG FATIMA-CAUG 0 39.77 0.00 0.00 0.00 39.72 -0.05
FATIMA-CJUL FATIMA-CJUL 0 39.45 0.00 0.00 0.00 39.39 -0.06
FATIMA-CSEP FATIMA-CSEP 0 40.10 0.00 0.00 0.00 40.05 -0.05
FATIMA-JUL FATIMA-JUL 25 40.00 39.90 40.05 39.90 39.96 -0.04
FCCL-CAUG FCCL-CAUG 0 35.50 0.00 0.00 0.00 36.64 1.14
FCCL-CJUL FCCL-CJUL 0 35.21 0.00 0.00 0.00 36.34 1.13
FCCL-CSEP FCCL-CSEP 0 35.79 0.00 0.00 0.00 36.94 1.15
FCCL-JUL FCCL-JUL 10569 35.31 35.02 36.80 35.02 36.53 1.22
FFBL-CAUG FFBL-CAUG 0 56.32 0.00 0.00 0.00 58.64 2.32
FFBL-CJUL FFBL-CJUL 0 55.85 0.00 0.00 0.00 58.16 2.31
FFBL-CSEP FFBL-CSEP 0 56.78 0.00 0.00 0.00 59.13 2.35
FFBL-JUL FFBL-JUL 4590 56.04 56.49 58.79 56.49 58.37 2.33
FFC-CAUG FFC-CAUG 0 152.11 0.00 0.00 0.00 153.59 1.48
FFC-CJUL FFC-CJUL 0 150.86 0.00 0.00 0.00 152.32 1.46
FFC-CSEP FC-CSEP 0 153.37 0.00 0.00 0.00 154.87 1.50
FFC-JUL FFC-JUL 86 151.11 152.00 153.20 152.00 153.02 1.91
GATM-CAUG GATM-CAUG 0 49.93 0.00 0.00 0.00 50.43 0.50
GATM-CJUL GATM-CJUL 0 49.52 0.00 0.00 0.00 50.01 0.49
GATM-CSEP GATM-CSEP 0 50.35 0.00 0.00 0.00 50.85 0.50
GATM-JUL GATM-JUL 191 49.86 50.20 50.94 50.00 50.01 0.15
HUBC-CAUG HUBC-CAUG 0 95.26 0.00 0.00 0.00 97.74 2.48
HUBC-CJUL HUBC-CJUL 0 94.47 0.00 0.00 0.00 96.93 2.46
HUBC-CSEP HUBC-CSEP 0 96.04 0.00 0.00 0.00 98.55 2.51
HUBC-JUL HUBC-JUL 0 94.50 0.00 0.00 0.00 96.96 2.46
KAPCO-CAUG KAPCO-CAUG 0 87.59 0.00 0.00 0.00 88.57 0.98
KAPCO-CJUL KAPCO-CJUL 0 86.87 0.00 0.00 0.00 87.83 0.96
KAPCO-CSEP KAPCO-CSEP 0 88.31 0.00 0.00 0.00 89.30 0.99
KAPCO-JUL KAPCO-JUL 0 86.89 0.00 0.00 0.00 87.86 0.97
KEL-CAUG KEL-CAUG 0 8.57 0.00 0.00 0.00 8.50 -0.07
KEL-CJUL KEL-CJUL 0 8.50 0.00 0.00 0.00 8.43 -0.07
KEL-CSEP KEL-CSEP 0 8.64 0.00 0.00 0.00 8.57 -0.07
KEL-JUL KEL-JUL 2028 8.52 8.52 8.55 8.40 8.46 -0.06
LPCL-CAUG LPCL-CUAG 0 19.81 0.00 0.00 0.00 20.24 0.43
LPCL-CJUL LPCL-CJUL 0 19.65 0.00 0.00 0.00 20.08 0.43
LPCL-CSEP LPCL-CSEP 0 19.97 0.00 0.00 0.00 20.41 0.44
LPCL-JUL LPCL-JUL 2151 19.73 19.95 20.49 19.95 20.26 0.53
LUCK-CAUG LUCK-CAUG 0 528.98 0.00 0.00 0.00 531.19 2.21
LUCK-CJUL LUCK-CJUL 0 524.61 0.00 0.00 0.00 526.79 2.18
LUCK-CSEP LUCK-CSEP 0 533.35 0.00 0.00 0.00 535.59 2.24
LUCK-JUL LUCK-JUL 153 521.52 522.00 526.90 520.01 524.49 2.97
MLCF-CAUG MLCF-CAUG 0 79.98 0.00 0.00 0.00 81.75 1.77
MLCF-CJUL MLCF-CJUL 0 79.31 0.00 0.00 0.00 81.07 1.76
MLCF-CSEP MLCF-CSEP 0 80.64 0.00 0.00 0.00 82.43 1.79
MLCF-JUL MLCF-JUL 7638 79.45 80.50 82.00 80.10 81.36 1.91
NBP-CAUG NBP-CAUG 0 54.15 0.00 0.00 0.00 54.71 0.56
NBP-CJUL NBP-CJUL 0 53.70 0.00 0.00 0.00 54.25 0.55
NBP-CSEP NBP-CSEP 0 54.60 0.00 0.00 0.00 55.16 0.56
NBP-JUL NBP-JUL 115 54.01 54.05 54.50 54.00 54.48 0.47
NCL-CAUG NCL-CAUG 0 37.39 0.00 0.00 0.00 37.63 0.24
NCL-CJUL NCL-CJUL 0 37.08 0.00 0.00 0.00 37.32 0.24
NCL-CSEP NCL-CSEP 0 37.70 0.00 0.00 0.00 37.94 0.24
NCL-JUL NCL-JUL 224 36.06 36.98 36.98 35.90 36.39 0.33
NML-CAUG NML-CAUG 0 116.29 0.00 0.00 0.00 117.93 1.64
NML-CJUL NML-CJUL 0 115.33 0.00 0.00 0.00 116.95 1.62
NML-CSEP NML-CSEP 0 117.25 0.00 0.00 0.00 118.91 1.66
NML-JUL NML-JUL 233 115.78 115.95 118.00 115.95 117.35 1.57
OGDC-CAUG OGDC-CAUG 0 182.47 0.00 0.00 0.00 185.05 2.58
OGDC-CJUL OGDC-CJUL 0 180.96 0.00 0.00 0.00 183.52 2.56
OGDC-CSEP OGDC-CSEP 0 183.98 0.00 0.00 0.00 186.59 2.61
OGDC-JUL OGDC-JUL 39 180.71 182.00 183.89 182.00 183.71 3.00
PAEL-CAUG PAEL-CAUG 0 84.23 0.00 0.00 0.00 84.33 0.10
PAEL-CJUL PAEL-CJUL 0 83.54 0.00 0.00 0.00 83.63 0.09
PAEL-CSEP PAEL-CSEP 0 84.93 0.00 0.00 0.00 85.03 0.10
PAEL-JUL PAEL-JUL 8726 83.77 84.10 84.65 83.50 83.99 0.22
PIOC-CAUG PIOC-CAUG 0 86.83 0.00 0.00 0.00 88.30 1.47
PIOC-CJUL PIOC-CJUL 0 86.11 0.00 0.00 0.00 87.57 1.46
PIOC-CSEP PIOC-CSEP 0 87.54 0.00 0.00 0.00 89.03 1.49
PIOC-JUL PIOC-JUL 1919 86.31 86.50 88.70 86.50 87.98 1.67
PKGP-CAUG PKGP-CAUG 0 30.55 0.00 0.00 0.00 30.53 -0.02
PKGP-CJUL PKGP-CJUL 0 30.30 0.00 0.00 0.00 30.28 -0.02
PKGP-CSEP PKGP-CSEP 0 30.80 0.00 0.00 0.00 30.79 -0.01
PKGP-JUL PKGP-JUL 0 30.31 0.00 0.00 0.00 30.29 -0.02
PPL-CAUG PPL-CAUG 0 167.22 0.00 0.00 0.00 170.07 2.85
PPL-CJUL PPL-CJUL 0 165.84 0.00 0.00 0.00 168.66 2.82
PPL-CSEP PPL-CSEP 0 168.60 0.00 0.00 0.00 171.48 2.88
PPL-JUL PPL-JUL 141 166.42 166.00 169.20 166.00 168.90 2.48
PSO-CAUG PSO-CAUG 0 392.74 0.00 0.00 0.00 400.09 7.35
PSO-CJUL PSO-CJUL 0 389.50 0.00 0.00 0.00 396.77 7.27
PSO-CSEP PSO-CSEP 0 395.98 0.00 0.00 0.00 403.41 7.43
PSO-JUL PSO-JUL 230 390.52 390.52 397.99 390.52 396.96 6.44
PTC-CAUG PTC-CAUG 0 20.87 0.00 0.00 0.00 21.22 0.35
PTC-CJUL PTC-CJUL 0 20.70 0.00 0.00 0.00 21.04 0.34
PTC-CSEP PTC-CSEP 0 21.04 0.00 0.00 0.00 21.40 0.36
PTC-JUL PTC-JUL 1456 20.77 20.85 21.24 20.85 21.15 0.38
SEARL-CAUG SEARL-CAUG 0 326.47 0.00 0.00 0.00 322.92 -3.55
SEARL-CJUL SEARL-CJUL 0 323.77 0.00 0.00 0.00 320.24 -3.53
SEARL-CSEP SEARL-CSEP 0 329.16 0.00 0.00 0.00 325.60 -3.56
SEARL-JUL SEARL-JUL 88 324.47 324.40 327.89 321.10 322.11 -2.36
SNGP-CAUG SNGP-CAUG 0 27.12 0.00 0.00 0.00 28.44 1.32
SNGP-CJUL SNGP-CJUL 0 26.90 0.00 0.00 0.00 28.20 1.30
SNGP-CSEP SNGP-CSEP 0 27.34 0.00 0.00 0.00 28.67 1.33
SNGP-JUL SNGP-JUL 2637 26.98 26.55 28.32 25.72 28.28 1.30
SSGC-CAUG SSGC-CAUG 0 43.47 0.00 0.00 0.00 45.55 2.08
SSGC-CJUL SSGC-CJUL 0 43.11 0.00 0.00 0.00 45.17 2.06
SSGC-CSEP SSGC-CSEP 0 43.83 0.00 0.00 0.00 45.92 2.09
SSGC-JUL SSGC-JUL 5717 43.26 43.11 45.42 42.00 45.38 2.12
UBL-CAUG UBL-CAUG 0 174.00 0.00 0.00 0.00 174.42 0.42
UBL-CJUL UBL-CJUL 0 172.56 0.00 0.00 0.00 172.97 0.41
UBL-CSEP UBL-CSEP 0 175.44 0.00 0.00 0.00 175.86 0.42
UBL-JUL UBL-JUL 162 172.77 174.49 174.49 172.44 173.64 0.87

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

You May Also Like