Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 09-12-2015

Karachi, December 09, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 49.54 0.00 0.00 0.00 50.01 0.47
AHCL-CFEB AHCL-CFEB 0 50.43 0.00 0.00 0.00 50.92 0.49
AHCL-CJAN AHCL-CJAN 0 50.03 0.00 0.00 0.00 50.52 0.49
AHCL-DEC AHCL-DEC 121 49.50 47.04 51.20 47.04 50.00 0.50
AICL-CDEC AICL-CDEC 0 57.22 0.00 0.00 0.00 58.17 0.95
AICL-CFEB AICL-CFEB 0 58.25 0.00 0.00 0.00 59.23 0.98
AICL-CJAN AICL-CJAN 0 57.79 0.00 0.00 0.00 58.76 0.97
AICL-DEC AICL-DEC 457 57.28 57.79 59.00 57.79 58.26 0.98
AKBL-CDEC AKBL-CDEC 0 21.05 0.00 0.00 0.00 21.01 -0.04
AKBL-CFEB AKBL-CFEB 0 21.43 0.00 0.00 0.00 21.39 -0.04
AKBL-CJAN AKBL-CJAN 0 21.26 0.00 0.00 0.00 21.22 -0.04
AKBL-DEC AKBL-DEC 4 21.13 20.96 21.00 20.95 21.00 -0.13
ATRL-CDEC ATRL-CDEC 0 202.19 0.00 0.00 0.00 208.64 6.45
ATRL-CFEB ATRL-CFEB 0 205.84 0.00 0.00 0.00 212.41 6.57
ATRL-CJAN ATRL-CJAN 0 204.22 0.00 0.00 0.00 210.73 6.51
ATRL-DEC ATRL-DEC 981 202.20 204.90 209.95 204.00 208.92 6.72
BAFL-CDEC BAFL-CDEC 0 29.34 0.00 0.00 0.00 29.64 0.30
BAFL-CFEB BAFL-CFEB 0 29.87 0.00 0.00 0.00 30.18 0.31
BAFL-CJAN BAFL-CJAN 0 29.64 0.00 0.00 0.00 29.94 0.30
BAFL-DEC BAFL-DEC 14 29.55 29.40 29.60 29.35 29.58 0.03
BOP-CDEC BOP-CDEC 0 9.17 0.00 0.00 0.00 9.16 -0.01
BOP-CFEB BOP-CFEB 0 9.33 0.00 0.00 0.00 9.33 0.00
BOP-CJAN BOP-CJAN 0 9.26 0.00 0.00 0.00 9.26 0.00
BOP-DEC BOP-DEC 911 9.14 9.20 9.33 9.15 9.18 0.04
CHCC-CDEC CHCC-CDEC 0 84.49 0.00 0.00 0.00 85.44 0.95
CHCC-CFEB CHCC-CFEB 0 86.01 0.00 0.00 0.00 86.98 0.97
CHCC-CJAN CHCC-CJAN 0 85.33 0.00 0.00 0.00 86.30 0.97
CHCC-DEC CHCC-DEC 49 84.59 85.80 86.50 85.50 85.52 0.93
DGKC-CDEC DGKC-CDEC 0 137.28 0.00 0.00 0.00 141.01 3.73
DGKC-CFEB DGKC-CFEB 0 139.76 0.00 0.00 0.00 143.56 3.80
DGKC-CJAN DGKC-CJAN 0 138.65 0.00 0.00 0.00 142.43 3.78
DGKC-DEC DGKC-DEC 5588 137.13 137.95 142.85 137.25 140.87 3.74
EFERT-CDEC EFERT-CDEC 0 84.91 0.00 0.00 0.00 86.57 1.66
EFERT-CFEB EFERT-CFEB 0 86.44 0.00 0.00 0.00 88.14 1.70
EFERT-CJAN EFERT-CJAN 0 85.76 0.00 0.00 0.00 87.44 1.68
EFERT-DEC EFERT-DEC 784 84.72 85.48 86.74 85.26 86.45 1.73
EFOODS-CDEC EFOODS-CDEC 0 151.29 0.00 0.00 0.00 151.85 0.56
EFOODS-CFEB EFOODS-CFEB 0 154.02 0.00 0.00 0.00 154.60 0.58
EFOODS-CJAN EFOODS-CJAN 0 152.81 0.00 0.00 0.00 153.38 0.57
EFOODS-DEC EFOODS-DEC 217 151.15 151.94 152.90 151.75 152.06 0.91
ENGRO-CDEC ENGRO-CDEC 0 281.52 0.00 0.00 0.00 286.25 4.73
ENGRO-CFEB ENGRO-CFEB 0 286.60 0.00 0.00 0.00 291.42 4.82
ENGRO-CJAN ENGRO-CJAN 0 284.34 0.00 0.00 0.00 289.12 4.78
ENGRO-DEC ENGRO-DEC 3173 280.92 282.00 287.00 281.20 285.81 4.89
EPQL-CDEC EPQL-CDEC 0 35.20 0.00 0.00 0.00 35.09 -0.11
FABL-CDEC FABL-CDEC 0 14.98 0.00 0.00 0.00 15.17 0.19
FABL-CFEB FABL-CFEB 0 15.25 0.00 0.00 0.00 15.45 0.20
FABL-CJAN FABL-CJAN 0 15.13 0.00 0.00 0.00 15.33 0.20
FABL-DEC FABL-DEC 20 15.01 15.30 15.30 15.25 15.25 0.24
FATIMA-CDEC FATIMA-CDEC 0 43.43 0.00 0.00 0.00 43.37 -0.06
FATIMA-CFEB FATIMA-CFEB 0 44.22 0.00 0.00 0.00 44.16 -0.06
FATIMA-CJAN FATIMA-CJAN 0 43.87 0.00 0.00 0.00 43.81 -0.06
FATIMA-DEC FATIMA-DEC 17 43.60 43.15 44.85 43.15 43.15 -0.45
FCCL-CDEC FCCL-CDEC 0 35.98 0.00 0.00 0.00 36.02 0.04
FCCL-CFEB FCCL-CFEB 0 36.62 0.00 0.00 0.00 36.67 0.05
FCCL-CJAN FCCL-CJAN 0 36.34 0.00 0.00 0.00 36.38 0.04
FCCL-DEC FCCL-DEC 2176 35.95 36.60 36.60 35.90 36.00 0.05
FFBL-CDEC FFBL-CDEC 0 54.60 0.00 0.00 0.00 54.62 0.02
FFBL-CFEB FFBL-CFEB 0 55.59 0.00 0.00 0.00 55.60 0.01
FFBL-CJAN FFBL-CJAN 0 55.15 0.00 0.00 0.00 55.17 0.02
FFBL-DEC FFBL-DEC 342 54.60 54.80 55.20 54.40 54.69 0.09
FFC-CDEC FFC-CDEC 0 117.96 0.00 0.00 0.00 117.14 -0.82
FFC-CFEB FFC-CFEB 0 120.09 0.00 0.00 0.00 119.26 -0.83
FFC-CJAN FFC-CJAN 0 119.14 0.00 0.00 0.00 118.32 -0.82
FFC-DEC FFC-DEC 49 118.08 118.00 118.01 117.15 117.36 -0.72
HBL-CDEC HBL-CDEC 0 212.32 0.00 0.00 0.00 215.08 2.76
HBL-CFEB HBL-CFEB 0 216.16 0.00 0.00 0.00 218.97 2.81
HBL-CJAN HBL-CJAN 0 214.45 0.00 0.00 0.00 217.24 2.79
HBL-DEC HBL-DEC 45 211.35 212.10 213.99 212.00 213.51 2.16
HUBC-CDEC HUBC-CDEC 0 103.43 0.00 0.00 0.00 104.45 1.02
HUBC-CFEB HUBC-CFEB 0 105.30 0.00 0.00 0.00 106.34 1.04
HUBC-CJAN HUBC-CJAN 0 104.47 0.00 0.00 0.00 105.50 1.03
HUBC-DEC HUBC-DEC 20 103.50 0.00 103.50 103.50 103.50 0.00
HUMNL-CDEC HUMNL-CDEC 0 13.48 0.00 0.00 0.00 13.62 0.14
HUMNL-CFEB HUMNL-CFEB 0 13.72 0.00 0.00 0.00 13.86 0.14
HUMNL-CJAN HUMNL-CJAN 0 13.61 0.00 0.00 0.00 13.75 0.14
HUMNL-DEC HUMNL-DEC 64 13.53 13.65 13.87 13.65 13.72 0.19
KAPCO-CDEC KAPCO-CDEC 0 84.09 0.00 0.00 0.00 84.46 0.37
KAPCO-CFEB KAPCO-CFEB 0 85.61 0.00 0.00 0.00 85.99 0.38
KAPCO-CJAN KAPCO-CJAN 0 84.94 0.00 0.00 0.00 85.31 0.37
KAPCO-DEC KAPCO-DEC 0 84.12 0.00 0.00 0.00 84.49 0.37
KEL-CDEC KEL-CDEC 0 7.60 0.00 0.00 0.00 7.60 0.00
KEL-CFEB KEL-CFEB 0 7.74 0.00 0.00 0.00 7.73 -0.01
KEL-CJAN KEL-CJAN 0 7.68 0.00 0.00 0.00 7.67 -0.01
KEL-DEC KEL-DEC 1730 7.60 7.69 7.75 7.60 7.60 0.00
LUCK-CDEC LUCK-CDEC 0 496.70 0.00 0.00 0.00 499.49 2.79
LUCK-CFEB LUCK-CFEB 0 505.67 0.00 0.00 0.00 508.52 2.85
LUCK-CJAN LUCK-CJAN 0 501.68 0.00 0.00 0.00 504.51 2.83
LUCK-DEC LUCK-DEC 164 496.31 499.00 504.00 497.00 498.12 1.81
MLCF-CDEC MLCF-CDEC 0 70.32 0.00 0.00 0.00 70.71 0.39
MLCF-CFEB MLCF-CFEB 0 71.59 0.00 0.00 0.00 71.98 0.39
MLCF-CJAN MLCF-CJAN 0 71.03 0.00 0.00 0.00 71.42 0.39
MLCF-DEC MLCF-DEC 5585 70.28 70.50 71.80 70.35 70.59 0.31
NBP-CDEC NBP-CDEC 0 54.67 0.00 0.00 0.00 54.85 0.18
NBP-CFEB NBP-CFEB 0 55.66 0.00 0.00 0.00 55.84 0.18
NBP-CJAN NBP-CJAN 0 55.22 0.00 0.00 0.00 55.40 0.18
NBP-DEC NBP-DEC 24 54.54 54.60 54.95 54.60 54.95 0.41
NCL-CDEC NCL-CDEC 0 35.30 0.00 0.00 0.00 35.01 -0.29
NCL-CFEB NCL-CFEB 0 35.94 0.00 0.00 0.00 35.64 -0.30
NCL-CJAN NCL-CJAN 0 35.66 0.00 0.00 0.00 35.36 -0.30
NCL-DEC NCL-DEC 82 35.18 35.29 35.46 35.00 35.00 -0.18
NML-CDEC NML-CDEC 0 97.69 0.00 0.00 0.00 97.97 0.28
NML-CFEB NML-CFEB 0 99.46 0.00 0.00 0.00 99.74 0.28
NML-CJAN NML-CJAN 0 98.67 0.00 0.00 0.00 98.95 0.28
NML-DEC NML-DEC 267 97.43 97.50 98.60 96.81 97.98 0.55
OGDC-CDEC OGDC-CDEC 0 115.15 0.00 0.00 0.00 116.35 1.20
OGDC-CFEB OGDC-CFEB 0 117.23 0.00 0.00 0.00 118.45 1.22
OGDC-CJAN OGDC-CJAN 0 116.31 0.00 0.00 0.00 117.52 1.21
OGDC-DEC OGDC-DEC 444 115.32 116.40 117.59 116.05 116.36 1.04
PAEL-CDEC PAEL-CDEC 0 66.87 0.00 0.00 0.00 67.48 0.61
PAEL-CFEB PAEL-CFEB 0 68.08 0.00 0.00 0.00 68.70 0.62
PAEL-CJAN PAEL-CJAN 0 67.55 0.00 0.00 0.00 68.16 0.61
PAEL-DEC PAEL-DEC 14762 66.76 67.45 67.99 67.01 67.43 0.67
PAKCEM-CDEC PAKCEM-CDEC 0 17.58 0.00 0.00 0.00 17.70 0.12
PAKCEM-CFEB PAKCEM-CFEB 0 17.90 0.00 0.00 0.00 18.02 0.12
PAKCEM-CJAN PAKCEM-CJAN 0 17.76 0.00 0.00 0.00 17.87 0.11
PAKCEM-DEC PAKCEM-DEC 145 17.58 17.54 17.80 17.42 17.72 0.14
PIOC-CDEC PIOC-CDEC 0 85.47 0.00 0.00 0.00 85.94 0.47
PIOC-CFEB PIOC-CFEB 0 87.01 0.00 0.00 0.00 87.49 0.48
PIOC-CJAN PIOC-CJAN 0 86.33 0.00 0.00 0.00 86.80 0.47
PIOC-DEC PIOC-DEC 61 85.25 86.30 86.75 85.77 85.84 0.59
PPL-CDEC PPL-CDEC 0 113.04 0.00 0.00 0.00 113.08 0.04
PPL-CFEB PPL-CFEB 0 115.08 0.00 0.00 0.00 115.13 0.05
PPL-CJAN PPL-CJAN 0 114.18 0.00 0.00 0.00 114.22 0.04
PPL-DEC PPL-DEC 588 113.46 114.50 114.80 112.81 113.16 -0.30
PSO-CDEC PSO-CDEC 0 315.59 0.00 0.00 0.00 318.29 2.70
PSO-CFEB PSO-CFEB 0 321.28 0.00 0.00 0.00 324.05 2.77
PSO-CJAN PSO-CJAN 0 318.75 0.00 0.00 0.00 321.49 2.74
PSO-DEC PSO-DEC 283 315.68 317.00 319.50 317.00 318.12 2.44
PTC-CDEC PTC-CDEC 0 16.52 0.00 0.00 0.00 16.67 0.15
PTC-CFEB PTC-CFEB 0 16.81 0.00 0.00 0.00 16.97 0.16
PTC-CJAN PTC-CJAN 0 16.68 0.00 0.00 0.00 16.84 0.16
PTC-DEC PTC-DEC 190 16.52 16.56 16.74 16.56 16.64 0.12
SNGP-CDEC SNGP-CDEC 0 30.28 0.00 0.00 0.00 30.27 -0.01
SNGP-CFEB SNGP-CFEB 0 30.82 0.00 0.00 0.00 30.82 0.00
SNGP-CJAN SNGP-CJAN 0 30.58 0.00 0.00 0.00 30.57 -0.01
SNGP-DEC SNGP-DEC 5973 30.23 30.30 30.90 30.01 30.26 0.03
SSGC-CDEC SSGC-CDEC 0 42.02 0.00 0.00 0.00 43.69 1.67
SSGC-CFEB SSGC-CFEB 0 42.77 0.00 0.00 0.00 44.48 1.71
SSGC-CJAN SSGC-CJAN 0 42.44 0.00 0.00 0.00 44.13 1.69
SSGC-DEC SSGC-DEC 15361 41.96 42.20 44.05 41.85 43.70 1.74
UBL-CDEC UBL-CDEC 0 153.52 0.00 0.00 0.00 154.71 1.19
UBL-CFEB UBL-CFEB 0 156.29 0.00 0.00 0.00 157.50 1.21
UBL-CJAN UBL-CJAN 0 155.06 0.00 0.00 0.00 156.26 1.20
UBL-DEC UBL-DEC 135 153.62 153.50 155.50 153.50 154.45 0.83

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