Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 05-06-2015

Karachi, June 05, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CAUG AICL-CAUG 0 46.64 0.00 0.00 0.00 46.68 0.04
AICL-CJUL AICL-CJUL 0 46.26 0.00 0.00 0.00 46.30 0.04
AICL-CJUN AICL-CJUN 0 45.79 0.00 0.00 0.00 45.83 0.04
AICL-JUN AICL-JUN 108 45.66 45.60 46.00 45.50 45.98 0.32
AKBL-CAUG AKBL-CAUG 0 21.23 0.00 0.00 0.00 21.58 0.35
AKBL-CJUL AKBL-CJUL 0 21.06 0.00 0.00 0.00 21.40 0.34
AKBL-CJUN AKBL-CJUN 0 20.85 0.00 0.00 0.00 21.18 0.33
AKBL-JUN AKBL-JUN 17 20.85 20.70 21.35 20.70 21.24 0.39
ATRL-CAUG ATRL-CAUG 0 216.43 0.00 0.00 0.00 215.57 -0.86
ATRL-CJUL ATRL-CJUL 0 214.68 0.00 0.00 0.00 213.83 -0.85
ATRL-CJUN ATRL-CJUN 0 212.49 0.00 0.00 0.00 211.65 -0.84
ATRL-JUN ATRL-JUN 157 212.50 211.56 213.50 210.08 211.70 -0.80
BAFL-CAUG BAFL-CAUG 0 27.22 0.00 0.00 0.00 27.12 -0.10
BAFL-CJUL BAFL-CJUL 0 27.00 0.00 0.00 0.00 26.90 -0.10
BAFL-CJUN BAFL-CJUN 0 26.73 0.00 0.00 0.00 26.63 -0.10
BAFL-JUN BAFL-JUN 28 27.04 26.70 27.19 26.56 26.60 -0.44
BAHL-CAUG BAHL-CAUG 0 43.85 0.00 0.00 0.00 43.65 -0.20
BAHL-CJUL BAHL-CJUL 0 43.50 0.00 0.00 0.00 43.29 -0.21
BAHL-CJUN BAHL-CJUN 0 43.06 0.00 0.00 0.00 42.85 -0.21
BAHL-JUN BAHL-JUN 0 42.60 0.00 0.00 0.00 42.86 0.26
BOP-CAUG BOP-CAUG 0 9.49 0.00 0.00 0.00 9.52 0.03
BOP-CJUL BOP-CJUL 0 9.41 0.00 0.00 0.00 9.44 0.03
BOP-CJUN BOP-CJUN 0 9.32 0.00 0.00 0.00 9.35 0.03
BOP-JUN BOP-JUN 819 9.33 9.31 9.42 9.25 9.35 0.02
CHCC-CAUG CHCC-CAUG 0 81.57 0.00 0.00 0.00 82.37 0.80
CHCC-CJUL CHCC-CJUL 0 80.91 0.00 0.00 0.00 81.70 0.79
CHCC-CJUN CHCC-CJUN 0 80.08 0.00 0.00 0.00 80.87 0.79
CHCC-JUN CHCC-JUN 274 80.14 80.15 81.37 80.15 80.98 0.84
DGKC-CAUG DGKC-CAUG 0 136.39 0.00 0.00 0.00 138.75 2.36
DGKC-CJUL DGKC-CJUL 0 135.29 0.00 0.00 0.00 137.63 2.34
DGKC-CJUN DGKC-CJUN 0 133.91 0.00 0.00 0.00 136.22 2.31
DGKC-JUN DGKC-JUN 4618 133.99 134.26 136.70 133.50 136.09 2.10
EFERT-CAUG EFERT-CAUG 0 89.66 0.00 0.00 0.00 89.54 -0.12
EFERT-CJUL EFERT-CJUL 0 88.94 0.00 0.00 0.00 88.81 -0.13
EFERT-CJUN EFERT-CJUN 0 88.03 0.00 0.00 0.00 87.91 -0.12
EFERT-JUN EFERT-JUN 1206 87.93 88.20 88.20 87.03 87.86 -0.07
EFOODS-CAUG EFOODS-CAUG 0 144.40 0.00 0.00 0.00 141.32 -3.08
EFOODS-CJUL EFOODS-CJUL 0 143.23 0.00 0.00 0.00 140.18 -3.05
EFOODS-CJUN EFOODS-CJUN 0 141.78 0.00 0.00 0.00 138.75 -3.03
EFOODS-JUN EFOODS-JUN 2942 141.84 142.90 143.29 138.00 138.55 -3.29
ENGRO-CAUG ENGRO-CAUG 0 304.61 0.00 0.00 0.00 302.63 -1.98
ENGRO-CJUL ENGRO-CJUL 0 302.14 0.00 0.00 0.00 300.18 -1.96
ENGRO-CJUN ENGRO-CJUN 0 299.07 0.00 0.00 0.00 297.12 -1.95
ENGRO-JUN ENGRO-JUN 2131 298.96 299.10 299.91 295.50 296.99 -1.97
FABL-CAUG FABL-CAUG 0 16.88 0.00 0.00 0.00 16.70 -0.18
FABL-CJUL FABL-CJUL 0 16.74 0.00 0.00 0.00 16.57 -0.17
FABL-CJUN FABL-CJUN 0 16.57 0.00 0.00 0.00 16.40 -0.17
FABL-JUN FABL-JUN 546 16.60 16.60 16.60 16.35 16.37 -0.23
FATIMA-CAUG FATIMA-CAUG 0 39.97 0.00 0.00 0.00 39.97 0.00
FATIMA-CJUL FATIMA-CJUL 0 39.65 0.00 0.00 0.00 39.65 0.00
FATIMA-CJUN FATIMA-CJUN 0 39.24 0.00 0.00 0.00 39.24 0.00
FATIMA-JUN FATIMA-JUN 7 38.03 39.00 39.00 39.00 39.00 0.97
FCCL-CAUG FCCL-CAUG 0 35.39 0.00 0.00 0.00 35.34 -0.05
FCCL-CJUL FCCL-CJUL 0 35.10 0.00 0.00 0.00 35.05 -0.05
FCCL-CJUN FCCL-CJUN 0 34.74 0.00 0.00 0.00 34.69 -0.05
FCCL-JUN FCCL-JUN 1670 34.69 34.65 34.91 34.45 34.71 0.02
FFBL-CAUG FFBL-CAUG 0 50.90 0.00 0.00 0.00 50.59 -0.31
FFBL-CJUL FFBL-CJUL 0 50.49 0.00 0.00 0.00 50.18 -0.31
FFBL-CJUN FFBL-CJUN 0 49.98 0.00 0.00 0.00 49.67 -0.31
FFBL-JUN FFBL-JUN 53 49.99 49.52 50.00 49.50 49.60 -0.39
FFC-CAUG FFC-CAUG 0 146.52 0.00 0.00 0.00 146.16 -0.36
FFC-CJUL FFC-CJUL 0 145.34 0.00 0.00 0.00 144.97 -0.37
FFC-CJUN FFC-CJUN 0 143.86 0.00 0.00 0.00 143.49 -0.37
FFC-JUN FFC-JUN 87 143.00 143.25 144.00 142.60 142.60 -0.40
GATM-CAUG GATM-CAUG 0 51.12 0.00 0.00 0.00 52.18 1.06
GATM-CJUL GATM-CJUL 0 50.71 0.00 0.00 0.00 51.76 1.05
GATM-CJUN GATM-CJUN 0 50.19 0.00 0.00 0.00 51.23 1.04
GATM-JUN GATM-JUN 196 50.06 50.01 51.99 50.01 51.28 1.22
HUBC-CAUG HUBC-CAUG 0 99.37 0.00 0.00 0.00 99.42 0.05
HUBC-CJUL HUBC-CJUL 0 98.57 0.00 0.00 0.00 98.61 0.04
HUBC-CJUN HUBC-CJUN 0 97.56 0.00 0.00 0.00 97.60 0.04
HUBC-JUN HUBC-JUN 9 98.07 97.00 97.40 96.00 97.40 -0.67
KAPCO-CAUG KAPCO-CAUG 0 89.13 0.00 0.00 0.00 89.11 -0.02
KAPCO-CJUL KAPCO-CJUL 0 88.41 0.00 0.00 0.00 88.39 -0.02
KAPCO-CJUN KAPCO-CJUN 0 87.51 0.00 0.00 0.00 87.49 -0.02
KAPCO-JUN KAPCO-JUN 0 87.54 0.00 0.00 0.00 87.51 -0.03
KEL-CAUG KEL-CAUG 0 8.41 0.00 0.00 0.00 8.31 -0.10
KEL-CJUL KEL-CJUL 0 8.35 0.00 0.00 0.00 8.24 -0.11
KEL-CJUN KEL-CJUN 0 8.26 0.00 0.00 0.00 8.16 -0.10
KEL-JUN KEL-JUN 3090 8.28 8.32 8.38 8.02 8.17 -0.11
LPCL-CAUG LPCL-CUAG 0 16.89 0.00 0.00 0.00 17.08 0.19
LPCL-CJUL LPCL-CJUL 0 16.75 0.00 0.00 0.00 16.94 0.19
LPCL-CJUN LPCL-CJUN 0 16.58 0.00 0.00 0.00 16.77 0.19
LPCL-JUN LPCL-JUN 70 16.61 16.69 16.85 16.55 16.77 0.16
LUCK-CAUG LUCK-CAUG 0 494.52 0.00 0.00 0.00 495.41 0.89
LUCK-CJUL LUCK-CJUL 0 490.53 0.00 0.00 0.00 491.40 0.87
LUCK-CJUN LUCK-CJUN 0 485.53 0.00 0.00 0.00 486.38 0.85
LUCK-JUN LUCK-JUN 409 485.96 485.00 487.00 483.35 485.64 -0.32
MLCF-CAUG MLCF-CAUG 0 78.56 0.00 0.00 0.00 79.02 0.46
MLCF-CJUL MLCF-CJUL 0 77.92 0.00 0.00 0.00 78.38 0.46
MLCF-CJUN MLCF-CJUN 0 77.13 0.00 0.00 0.00 77.58 0.45
MLCF-JUN MLCF-JUN 5847 75.30 76.30 76.30 74.20 76.00 0.70
NBP-CAUG NBP-CAUG 0 56.98 0.00 0.00 0.00 56.35 -0.63
NBP-CJUL NBP-CJUL 0 56.52 0.00 0.00 0.00 55.90 -0.62
NBP-CJUN NBP-CJUN 0 55.95 0.00 0.00 0.00 55.33 -0.62
NBP-JUN NBP-JUN 117 55.85 55.85 55.85 55.20 55.23 -0.62
NCL-CAUG NCL-CAUG 0 34.76 0.00 0.00 0.00 35.91 1.15
NCL-CJUL NCL-CJUL 0 34.48 0.00 0.00 0.00 35.62 1.14
NCL-CJUN NCL-CJUN 0 34.13 0.00 0.00 0.00 35.26 1.13
NCL-JUN NCL-JUN 1199 34.07 34.00 35.20 33.50 35.04 0.97
NML-CAUG NML-CAUG 0 113.55 0.00 0.00 0.00 116.73 3.18
NML-CJUL NML-CJUL 0 112.64 0.00 0.00 0.00 115.79 3.15
NML-CJUN NML-CJUN 0 111.49 0.00 0.00 0.00 114.60 3.11
NML-JUN NML-JUN 1132 111.55 111.50 115.50 111.00 114.63 3.08
OGDC-CAUG OGDC-CAUG 0 194.22 0.00 0.00 0.00 192.13 -2.09
OGDC-CJUL OGDC-CJUL 0 192.65 0.00 0.00 0.00 190.57 -2.08
OGDC-CJUN OGDC-CJUN 0 190.69 0.00 0.00 0.00 188.63 -2.06
OGDC-JUN OGDC-JUN 8 190.00 188.25 188.25 186.15 187.02 -2.98
PAEL-CAUG PAEL-CAUG 0 72.22 0.00 0.00 0.00 74.54 2.32
PAEL-CJUL PAEL-CJUL 0 71.64 0.00 0.00 0.00 73.94 2.30
PAEL-CJUN PAEL-CJUN 0 70.91 0.00 0.00 0.00 73.18 2.27
PAEL-JUN PAEL-JUN 40666 70.97 72.50 74.40 71.70 73.07 2.10
PIOC-CAUG PIOC-CAUG 0 86.03 0.00 0.00 0.00 84.94 -1.09
PIOC-CJUL PIOC-CJUL 0 85.33 0.00 0.00 0.00 84.25 -1.08
PIOC-CJUN PIOC-CJUN 0 84.46 0.00 0.00 0.00 83.39 -1.07
PIOC-JUN PIOC-JUN 385 84.46 84.30 84.55 82.75 83.39 -1.07
PKGP-CAUG PKGP-CAUG 0 31.60 0.00 0.00 0.00 31.51 -0.09
PKGP-CJUL PKGP-CJUL 0 31.34 0.00 0.00 0.00 31.25 -0.09
PKGP-CJUN PKGP-CJUN 0 31.02 0.00 0.00 0.00 30.93 -0.09
PKGP-JUN PKGP-JUN 0 31.03 0.00 0.00 0.00 30.94 -0.09
PPL-CAUG PPL-CAUG 0 175.13 0.00 0.00 0.00 174.55 -0.58
PPL-CJUL PPL-CJUL 0 173.71 0.00 0.00 0.00 173.14 -0.57
PPL-CJUN PPL-CJUN 0 171.94 0.00 0.00 0.00 171.37 -0.57
PPL-JUN PPL-JUN 46 171.95 171.85 171.85 171.31 171.50 -0.45
PSO-CAUG PSO-CAUG 0 391.65 0.00 0.00 0.00 392.08 0.43
PSO-CJUL PSO-CJUL 0 388.48 0.00 0.00 0.00 388.90 0.42
PSO-CJUN PSO-CJUN 0 384.52 0.00 0.00 0.00 384.94 0.42
PSO-JUN PSO-JUN 262 383.87 384.25 385.90 381.03 384.84 0.97
PTC-CAUG PTC-CAUG 0 21.37 0.00 0.00 0.00 21.10 -0.27
PTC-CJUL PTC-CJUL 0 21.20 0.00 0.00 0.00 20.93 -0.27
PTC-CJUN PTC-CJUN 0 20.98 0.00 0.00 0.00 20.71 -0.27
PTC-JUN PTC-JUN 786 21.00 21.01 21.01 20.55 20.79 -0.21
SEARL-CAUG SEARL-CAUG 0 275.58 0.00 0.00 0.00 286.58 11.00
SEARL-CJUL SEARL-CJUL 0 273.36 0.00 0.00 0.00 284.26 10.90
SEARL-CJUN SEARL-CJUN 0 270.57 0.00 0.00 0.00 281.36 10.79
SEARL-JUN SEARL-JUN 777 270.17 269.51 282.01 268.70 281.40 11.23
SNGP-CAUG SNGP-CAUG 0 24.40 0.00 0.00 0.00 24.12 -0.28
SNGP-CJUL SNGP-CJUL 0 24.20 0.00 0.00 0.00 23.92 -0.28
SNGP-CJUN SNGP-CJUN 0 23.96 0.00 0.00 0.00 23.68 -0.28
SNGP-JUN SNGP-JUN 21 23.92 23.79 23.99 23.55 23.75 -0.17
SSGC-CAUG SSGC-CAUG 0 37.64 0.00 0.00 0.00 37.51 -0.13
SSGC-CJUL SSGC-CJUL 0 37.34 0.00 0.00 0.00 37.21 -0.13
SSGC-CJUN SSGC-CJUN 0 36.96 0.00 0.00 0.00 36.83 -0.13
SSGC-JUN SSGC-JUN 290 36.93 36.75 37.45 36.60 36.98 0.05
UBL-CAUG UBL-CAUG 0 174.71 0.00 0.00 0.00 173.90 -0.81
UBL-CJUL UBL-CJUL 0 173.29 0.00 0.00 0.00 172.49 -0.80
UBL-CJUN UBL-CJUN 0 171.53 0.00 0.00 0.00 170.74 -0.79
UBL-JUN UBL-JUN 59 171.24 172.00 172.40 170.00 170.47 -0.77

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