Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 10-06-2015 –

Karachi, June 10, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CAUG AICL-CAUG 0 47.00 0.00 0.00 0.00 48.41 1.41
AICL-CJUL AICL-CJUL 0 46.62 0.00 0.00 0.00 48.02 1.40
AICL-CJUN AICL-CJUN 0 46.15 0.00 0.00 0.00 47.53 1.38
AICL-JUN AICL-JUN 744 46.23 46.50 47.94 45.65 47.53 1.30
AKBL-CAUG AKBL-CAUG 0 20.80 0.00 0.00 0.00 20.49 -0.31
AKBL-CJUL AKBL-CJUL 0 20.63 0.00 0.00 0.00 20.32 -0.31
AKBL-CJUN AKBL-CJUN 0 20.42 0.00 0.00 0.00 20.11 -0.31
AKBL-JUN AKBL-JUN 52 20.70 20.45 20.78 20.15 20.27 -0.43
ATRL-CAUG ATRL-CAUG 0 227.73 0.00 0.00 0.00 234.35 6.62
ATRL-CJUL ATRL-CJUL 0 225.88 0.00 0.00 0.00 232.45 6.57
ATRL-CJUN ATRL-CJUN 0 223.57 0.00 0.00 0.00 230.07 6.50
ATRL-JUN ATRL-JUN 1668 223.47 224.99 231.30 224.99 230.02 6.55
BAFL-CAUG BAFL-CAUG 0 26.10 0.00 0.00 0.00 25.64 -0.46
BAFL-CJUL BAFL-CJUL 0 25.89 0.00 0.00 0.00 25.43 -0.46
BAFL-CJUN BAFL-CJUN 0 25.63 0.00 0.00 0.00 25.17 -0.46
BAFL-JUN BAFL-JUN 239 25.81 26.00 26.00 25.20 25.24 -0.57
BAHL-CAUG BAHL-CAUG 0 41.98 0.00 0.00 0.00 41.82 -0.16
BAHL-CJUL BAHL-CJUL 0 41.64 0.00 0.00 0.00 41.48 -0.16
BAHL-CJUN BAHL-CJUN 0 41.21 0.00 0.00 0.00 41.06 -0.15
BAHL-JUN BAHL-JUN 0 41.00 0.00 0.00 0.00 41.07 0.07
BOP-CAUG BOP-CAUG 0 9.05 0.00 0.00 0.00 9.03 -0.02
BOP-CJUL BOP-CJUL 0 8.98 0.00 0.00 0.00 8.96 -0.02
BOP-CJUN BOP-CJUN 0 8.89 0.00 0.00 0.00 8.86 -0.03
BOP-JUN BOP-JUN 464 8.89 9.00 9.00 8.85 8.86 -0.03
CHCC-CAUG CHCC-CAUG 0 90.75 0.00 0.00 0.00 91.12 0.37
CHCC-CJUL CHCC-CJUL 0 90.01 0.00 0.00 0.00 90.38 0.37
CHCC-CJUN CHCC-CJUN 0 89.09 0.00 0.00 0.00 89.45 0.36
CHCC-JUN CHCC-JUN 3097 89.27 92.00 92.60 87.99 89.46 0.19
DGKC-CAUG DGKC-CAUG 0 145.56 0.00 0.00 0.00 145.14 -0.42
DGKC-CJUL DGKC-CJUL 0 144.38 0.00 0.00 0.00 143.96 -0.42
DGKC-CJUN DGKC-CJUN 0 142.90 0.00 0.00 0.00 142.49 -0.41
DGKC-JUN DGKC-JUN 4219 143.10 144.00 144.00 142.00 142.64 -0.46
EFERT-CAUG EFERT-CAUG 0 91.73 0.00 0.00 0.00 92.95 1.22
EFERT-CJUL EFERT-CJUL 0 90.99 0.00 0.00 0.00 92.19 1.20
EFERT-CJUN EFERT-CJUN 0 90.06 0.00 0.00 0.00 91.25 1.19
EFERT-JUN EFERT-JUN 3975 90.18 90.45 91.82 89.85 91.28 1.10
EFOODS-CAUG EFOODS-CAUG 0 145.73 0.00 0.00 0.00 152.97 7.24
EFOODS-CJUL EFOODS-CJUL 0 144.55 0.00 0.00 0.00 151.73 7.18
EFOODS-CJUN EFOODS-CJUN 0 143.07 0.00 0.00 0.00 150.18 7.11
EFOODS-JUN EFOODS-JUN 4247 143.33 144.30 150.49 144.30 150.49 7.16
ENGRO-CAUG ENGRO-CAUG 0 311.45 0.00 0.00 0.00 313.82 2.37
ENGRO-CJUL ENGRO-CJUL 0 308.92 0.00 0.00 0.00 311.27 2.35
ENGRO-CJUN ENGRO-CJUN 0 305.76 0.00 0.00 0.00 308.08 2.32
ENGRO-JUN ENGRO-JUN 3940 305.79 306.00 309.75 305.00 308.34 2.55
FABL-CAUG FABL-CAUG 0 16.27 0.00 0.00 0.00 16.17 -0.10
FABL-CJUL FABL-CJUL 0 16.14 0.00 0.00 0.00 16.03 -0.11
FABL-CJUN FABL-CJUN 0 15.97 0.00 0.00 0.00 15.87 -0.10
FABL-JUN FABL-JUN 31 15.87 16.11 16.11 15.70 15.72 -0.15
FATIMA-CAUG FATIMA-CAUG 0 39.95 0.00 0.00 0.00 40.66 0.71
FATIMA-CJUL FATIMA-CJUL 0 39.62 0.00 0.00 0.00 40.33 0.71
FATIMA-CJUN FATIMA-CJUN 0 39.22 0.00 0.00 0.00 39.92 0.70
FATIMA-JUN FATIMA-JUN 34 39.00 39.49 39.90 39.25 39.90 0.90
FCCL-CAUG FCCL-CAUG 0 37.34 0.00 0.00 0.00 37.32 -0.02
FCCL-CJUL FCCL-CJUL 0 37.03 0.00 0.00 0.00 37.01 -0.02
FCCL-CJUN FCCL-CJUN 0 36.65 0.00 0.00 0.00 36.63 -0.02
FCCL-JUN FCCL-JUN 1936 36.71 36.80 36.90 36.20 36.60 -0.11
FFBL-CAUG FFBL-CAUG 0 55.74 0.00 0.00 0.00 58.51 2.77
FFBL-CJUL FFBL-CJUL 0 55.29 0.00 0.00 0.00 58.03 2.74
FFBL-CJUN FFBL-CJUN 0 54.72 0.00 0.00 0.00 57.44 2.72
FFBL-JUN FFBL-JUN 3287 54.61 55.20 57.34 54.50 57.28 2.67
FFC-CAUG FFC-CAUG 0 150.96 0.00 0.00 0.00 152.94 1.98
FFC-CJUL FFC-CJUL 0 149.73 0.00 0.00 0.00 151.70 1.97
FFC-CJUN FFC-CJUN 0 148.20 0.00 0.00 0.00 150.14 1.94
FFC-JUN FFC-JUN 227 147.87 148.00 151.00 148.00 150.54 2.67
GATM-CAUG GATM-CAUG 0 51.53 0.00 0.00 0.00 51.38 -0.15
GATM-CJUL GATM-CJUL 0 51.11 0.00 0.00 0.00 50.97 -0.14
GATM-CJUN GATM-CJUN 0 50.59 0.00 0.00 0.00 50.44 -0.15
GATM-JUN GATM-JUN 70 50.70 50.00 50.60 50.00 50.60 -0.10
HUBC-CAUG HUBC-CAUG 0 99.47 0.00 0.00 0.00 98.84 -0.63
HUBC-CJUL HUBC-CJUL 0 98.66 0.00 0.00 0.00 98.03 -0.63
HUBC-CJUN HUBC-CJUN 0 97.65 0.00 0.00 0.00 97.03 -0.62
HUBC-JUN HUBC-JUN 2 97.80 96.70 96.70 96.70 96.70 -1.10
KAPCO-CAUG KAPCO-CAUG 0 89.04 0.00 0.00 0.00 88.76 -0.28
KAPCO-CJUL KAPCO-CJUL 0 88.32 0.00 0.00 0.00 88.04 -0.28
KAPCO-CJUN KAPCO-CJUN 0 87.41 0.00 0.00 0.00 87.14 -0.27
KAPCO-JUN KAPCO-JUN 0 87.44 0.00 0.00 0.00 87.16 -0.28
KEL-CAUG KEL-CAUG 0 8.29 0.00 0.00 0.00 8.25 -0.04
KEL-CJUL KEL-CJUL 0 8.23 0.00 0.00 0.00 8.18 -0.05
KEL-CJUN KEL-CJUN 0 8.14 0.00 0.00 0.00 8.10 -0.04
KEL-JUN KEL-JUN 2356 8.17 8.33 8.35 8.09 8.11 -0.06
LPCL-CAUG LPCL-CUAG 0 17.40 0.00 0.00 0.00 17.33 -0.07
LPCL-CJUL LPCL-CJUL 0 17.26 0.00 0.00 0.00 17.19 -0.07
LPCL-CJUN LPCL-CJUN 0 17.08 0.00 0.00 0.00 17.02 -0.06
LPCL-JUN LPCL-JUN 140 17.05 17.18 17.18 16.76 17.08 0.03
LUCK-CAUG LUCK-CAUG 0 525.26 0.00 0.00 0.00 531.63 6.37
LUCK-CJUL LUCK-CJUL 0 520.99 0.00 0.00 0.00 527.31 6.32
LUCK-CJUN LUCK-CJUN 0 515.66 0.00 0.00 0.00 521.90 6.24
LUCK-JUN LUCK-JUN 1387 514.00 515.00 523.00 502.00 518.19 4.19
MLCF-CAUG MLCF-CAUG 0 80.95 0.00 0.00 0.00 80.73 -0.22
MLCF-CJUL MLCF-CJUL 0 80.29 0.00 0.00 0.00 80.07 -0.22
MLCF-CJUN MLCF-CJUN 0 79.47 0.00 0.00 0.00 79.25 -0.22
MLCF-JUN MLCF-JUN 6357 79.47 79.40 80.80 78.00 79.19 -0.28
NBP-CAUG NBP-CAUG 0 54.84 0.00 0.00 0.00 54.66 -0.18
NBP-CJUL NBP-CJUL 0 54.39 0.00 0.00 0.00 54.22 -0.17
NBP-CJUN NBP-CJUN 0 53.84 0.00 0.00 0.00 53.66 -0.18
NBP-JUN NBP-JUN 653 53.94 54.09 54.10 53.42 53.55 -0.39
NCL-CAUG NCL-CAUG 0 35.80 0.00 0.00 0.00 35.29 -0.51
NCL-CJUL NCL-CJUL 0 35.51 0.00 0.00 0.00 35.00 -0.51
NCL-CJUN NCL-CJUN 0 35.15 0.00 0.00 0.00 34.64 -0.51
NCL-JUN NCL-JUN 217 35.01 34.85 34.97 34.00 34.35 -0.66
NML-CAUG NML-CAUG 0 118.90 0.00 0.00 0.00 119.11 0.21
NML-CJUL NML-CJUL 0 117.94 0.00 0.00 0.00 118.14 0.20
NML-CJUN NML-CJUN 0 116.73 0.00 0.00 0.00 116.93 0.20
NML-JUN NML-JUN 286 116.55 116.80 118.00 116.10 116.99 0.44
OGDC-CAUG OGDC-CAUG 0 192.09 0.00 0.00 0.00 193.74 1.65
OGDC-CJUL OGDC-CJUL 0 190.53 0.00 0.00 0.00 192.17 1.64
OGDC-CJUN OGDC-CJUN 0 188.58 0.00 0.00 0.00 190.20 1.62
OGDC-JUN OGDC-JUN 49 187.00 188.00 190.25 187.15 189.20 2.20
PAEL-CAUG PAEL-CAUG 0 78.89 0.00 0.00 0.00 78.36 -0.53
PAEL-CJUL PAEL-CJUL 0 78.25 0.00 0.00 0.00 77.72 -0.53
PAEL-CJUN PAEL-CJUN 0 77.45 0.00 0.00 0.00 76.93 -0.52
PAEL-JUN PAEL-JUN 11417 77.50 77.70 78.25 76.52 77.03 -0.47
PIOC-CAUG PIOC-CAUG 0 88.41 0.00 0.00 0.00 86.90 -1.51
PIOC-CJUL PIOC-CJUL 0 87.69 0.00 0.00 0.00 86.19 -1.50
PIOC-CJUN PIOC-CJUN 0 86.79 0.00 0.00 0.00 85.31 -1.48
PIOC-JUN PIOC-JUN 546 86.89 86.11 86.75 85.31 85.42 -1.47
PKGP-CAUG PKGP-CAUG 0 30.84 0.00 0.00 0.00 31.18 0.34
PKGP-CJUL PKGP-CJUL 0 30.59 0.00 0.00 0.00 30.93 0.34
PKGP-CJUN PKGP-CJUN 0 30.28 0.00 0.00 0.00 30.61 0.33
PKGP-JUN PKGP-JUN 0 30.94 0.00 0.00 0.00 30.62 -0.32
PPL-CAUG PPL-CAUG 0 174.61 0.00 0.00 0.00 176.68 2.07
PPL-CJUL PPL-CJUL 0 173.19 0.00 0.00 0.00 175.25 2.06
PPL-CJUN PPL-CJUN 0 171.42 0.00 0.00 0.00 173.45 2.03
PPL-JUN PPL-JUN 453 171.49 173.48 174.49 172.30 173.77 2.28
PSO-CAUG PSO-CAUG 0 404.34 0.00 0.00 0.00 409.97 5.63
PSO-CJUL PSO-CJUL 0 401.05 0.00 0.00 0.00 406.64 5.59
PSO-CJUN PSO-CJUN 0 396.95 0.00 0.00 0.00 402.47 5.52
PSO-JUN PSO-JUN 2128 396.83 400.01 407.00 398.25 402.78 5.95
PTC-CAUG PTC-CAUG 0 21.24 0.00 0.00 0.00 21.77 0.53
PTC-CJUL PTC-CJUL 0 21.07 0.00 0.00 0.00 21.59 0.52
PTC-CJUN PTC-CJUN 0 20.85 0.00 0.00 0.00 21.37 0.52
PTC-JUN PTC-JUN 10021 20.86 21.00 21.54 21.00 21.41 0.55
SEARL-CAUG SEARL-CAUG 0 302.95 0.00 0.00 0.00 299.31 -3.64
SEARL-CJUL SEARL-CJUL 0 300.49 0.00 0.00 0.00 296.88 -3.61
SEARL-CJUN SEARL-CJUN 0 297.41 0.00 0.00 0.00 293.84 -3.57
SEARL-JUN SEARL-JUN 346 297.91 297.51 299.00 292.00 293.96 -3.95
SNGP-CAUG SNGP-CAUG 0 23.54 0.00 0.00 0.00 23.54 0.00
SNGP-CJUL SNGP-CJUL 0 23.35 0.00 0.00 0.00 23.35 0.00
SNGP-CJUN SNGP-CJUN 0 23.11 0.00 0.00 0.00 23.11 0.00
SNGP-JUN SNGP-JUN 30 23.27 23.05 23.10 23.00 23.07 -0.20
SSGC-CAUG SSGC-CAUG 0 36.71 0.00 0.00 0.00 36.75 0.04
SSGC-CJUL SSGC-CJUL 0 36.41 0.00 0.00 0.00 36.45 0.04
SSGC-CJUN SSGC-CJUN 0 36.04 0.00 0.00 0.00 36.08 0.04
SSGC-JUN SSGC-JUN 436 36.11 35.81 36.50 35.81 36.21 0.10
UBL-CAUG UBL-CAUG 0 169.93 0.00 0.00 0.00 165.82 -4.11
UBL-CJUL UBL-CJUL 0 168.55 0.00 0.00 0.00 164.47 -4.08
UBL-CJUN UBL-CJUN 0 166.83 0.00 0.00 0.00 162.79 -4.04
UBL-JUN UBL-JUN 202 166.65 169.00 169.00 162.20 162.94 -3.71

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