Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 11-12-2015

Karachi, December 11, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 52.31 0.00 0.00 0.00 53.21 0.90
AHCL-CFEB AHCL-CFEB 0 53.26 0.00 0.00 0.00 54.17 0.91
AHCL-CJAN AHCL-CJAN 0 52.84 0.00 0.00 0.00 53.74 0.90
AHCL-DEC AHCL-DEC 322 52.33 53.50 54.60 53.25 53.43 1.10
AICL-CDEC AICL-CDEC 0 58.20 0.00 0.00 0.00 57.50 -0.70
AICL-CFEB AICL-CFEB 0 59.26 0.00 0.00 0.00 58.54 -0.72
AICL-CJAN AICL-CJAN 0 58.79 0.00 0.00 0.00 58.08 -0.71
AICL-DEC AICL-DEC 98 58.20 58.36 58.45 57.50 57.61 -0.59
AKBL-CDEC AKBL-CDEC 0 21.54 0.00 0.00 0.00 21.29 -0.25
AKBL-CFEB AKBL-CFEB 0 21.93 0.00 0.00 0.00 21.67 -0.26
AKBL-CJAN AKBL-CJAN 0 21.75 0.00 0.00 0.00 21.50 -0.25
AKBL-DEC AKBL-DEC 112 21.59 21.80 21.80 21.05 21.33 -0.26
ATRL-CDEC ATRL-CDEC 0 206.56 0.00 0.00 0.00 203.01 -3.55
ATRL-CFEB ATRL-CFEB 0 210.30 0.00 0.00 0.00 206.68 -3.62
ATRL-CJAN ATRL-CJAN 0 208.64 0.00 0.00 0.00 205.05 -3.59
ATRL-DEC ATRL-DEC 222 206.68 206.95 207.47 201.01 202.68 -4.00
BAFL-CDEC BAFL-CDEC 0 29.97 0.00 0.00 0.00 29.73 -0.24
BAFL-CFEB BAFL-CFEB 0 30.51 0.00 0.00 0.00 30.27 -0.24
BAFL-CJAN BAFL-CJAN 0 30.27 0.00 0.00 0.00 30.03 -0.24
BAFL-DEC BAFL-DEC 109 29.90 29.84 29.95 29.64 29.65 -0.25
BOP-CDEC BOP-CDEC 0 9.23 0.00 0.00 0.00 9.77 0.54
BOP-CFEB BOP-CFEB 0 9.39 0.00 0.00 0.00 9.94 0.55
BOP-CJAN BOP-CJAN 0 9.32 0.00 0.00 0.00 9.86 0.54
BOP-DEC BOP-DEC 11787 9.25 9.25 9.85 9.25 9.77 0.52
CHCC-CDEC CHCC-CDEC 0 86.26 0.00 0.00 0.00 85.51 -0.75
CHCC-CFEB CHCC-CFEB 0 87.82 0.00 0.00 0.00 87.06 -0.76
CHCC-CJAN CHCC-CJAN 0 87.12 0.00 0.00 0.00 86.37 -0.75
CHCC-DEC CHCC-DEC 12 85.49 86.00 86.00 85.16 85.76 0.27
DGKC-CDEC DGKC-CDEC 0 140.04 0.00 0.00 0.00 138.87 -1.17
DGKC-CFEB DGKC-CFEB 0 142.58 0.00 0.00 0.00 141.38 -1.20
DGKC-CJAN DGKC-CJAN 0 141.45 0.00 0.00 0.00 140.26 -1.19
DGKC-DEC DGKC-DEC 1193 140.07 140.75 140.90 138.56 138.89 -1.18
EFERT-CDEC EFERT-CDEC 0 86.05 0.00 0.00 0.00 84.50 -1.55
EFERT-CFEB EFERT-CFEB 0 87.60 0.00 0.00 0.00 86.02 -1.58
EFERT-CJAN EFERT-CJAN 0 86.91 0.00 0.00 0.00 85.34 -1.57
EFERT-DEC EFERT-DEC 270 86.03 85.70 85.70 84.44 84.75 -1.28
EFOODS-CDEC EFOODS-CDEC 0 151.52 0.00 0.00 0.00 149.73 -1.79
EFOODS-CFEB EFOODS-CFEB 0 154.26 0.00 0.00 0.00 152.44 -1.82
EFOODS-CJAN EFOODS-CJAN 0 153.04 0.00 0.00 0.00 151.23 -1.81
EFOODS-DEC EFOODS-DEC 277 151.72 152.00 152.70 149.70 149.90 -1.82
ENGRO-CDEC ENGRO-CDEC 0 283.96 0.00 0.00 0.00 280.21 -3.75
ENGRO-CFEB ENGRO-CFEB 0 289.10 0.00 0.00 0.00 285.27 -3.83
ENGRO-CJAN ENGRO-CJAN 0 286.82 0.00 0.00 0.00 283.02 -3.80
ENGRO-DEC ENGRO-DEC 1650 283.87 284.00 284.10 279.61 280.20 -3.67
EPQL-CDEC EPQL-CDEC 0 34.90 0.00 0.00 0.00 34.75 -0.15
FABL-CDEC FABL-CDEC 0 15.16 0.00 0.00 0.00 15.31 0.15
FABL-CFEB FABL-CFEB 0 15.44 0.00 0.00 0.00 15.58 0.14
FABL-CJAN FABL-CJAN 0 15.31 0.00 0.00 0.00 15.46 0.15
FABL-DEC FABL-DEC 0 15.36 0.00 0.00 0.00 15.31 -0.05
FATIMA-CDEC FATIMA-CDEC 0 43.79 0.00 0.00 0.00 43.42 -0.37
FATIMA-CFEB FATIMA-CFEB 0 44.58 0.00 0.00 0.00 44.21 -0.37
FATIMA-CJAN FATIMA-CJAN 0 44.23 0.00 0.00 0.00 43.86 -0.37
FATIMA-DEC FATIMA-DEC 45 44.01 43.01 43.50 43.01 43.50 -0.51
FCCL-CDEC FCCL-CDEC 0 35.87 0.00 0.00 0.00 35.69 -0.18
FCCL-CFEB FCCL-CFEB 0 36.52 0.00 0.00 0.00 36.34 -0.18
FCCL-CJAN FCCL-CJAN 0 36.24 0.00 0.00 0.00 36.05 -0.19
FCCL-DEC FCCL-DEC 956 35.86 36.00 36.10 35.50 35.65 -0.21
FFBL-CDEC FFBL-CDEC 0 54.35 0.00 0.00 0.00 54.08 -0.27
FFBL-CFEB FFBL-CFEB 0 55.33 0.00 0.00 0.00 55.06 -0.27
FFBL-CJAN FFBL-CJAN 0 54.90 0.00 0.00 0.00 54.63 -0.27
FFBL-DEC FFBL-DEC 56 54.38 54.61 54.61 53.82 54.11 -0.27
FFC-CDEC FFC-CDEC 0 117.17 0.00 0.00 0.00 116.15 -1.02
FFC-CFEB FFC-CFEB 0 119.29 0.00 0.00 0.00 118.25 -1.04
FFC-CJAN FFC-CJAN 0 118.35 0.00 0.00 0.00 117.32 -1.03
FFC-DEC FFC-DEC 8 117.23 116.65 116.65 116.00 116.01 -1.22
HBL-CDEC HBL-CDEC 0 215.91 0.00 0.00 0.00 216.20 0.29
HBL-CFEB HBL-CFEB 0 219.82 0.00 0.00 0.00 220.11 0.29
HBL-CJAN HBL-CJAN 0 218.08 0.00 0.00 0.00 218.37 0.29
HBL-DEC HBL-DEC 1 216.98 0.00 216.98 216.98 216.98 0.00
HUBC-CDEC HUBC-CDEC 0 104.04 0.00 0.00 0.00 103.94 -0.10
HUBC-CFEB HUBC-CFEB 0 105.92 0.00 0.00 0.00 105.82 -0.10
HUBC-CJAN HUBC-CJAN 0 105.08 0.00 0.00 0.00 104.98 -0.10
HUBC-DEC HUBC-DEC 0 104.07 0.00 0.00 0.00 103.97 -0.10
HUMNL-CDEC HUMNL-CDEC 0 13.46 0.00 0.00 0.00 13.30 -0.16
HUMNL-CFEB HUMNL-CFEB 0 13.71 0.00 0.00 0.00 13.54 -0.17
HUMNL-CJAN HUMNL-CJAN 0 13.60 0.00 0.00 0.00 13.43 -0.17
HUMNL-DEC HUMNL-DEC 64 13.45 13.41 13.41 13.30 13.30 -0.15
KAPCO-CDEC KAPCO-CDEC 0 83.48 0.00 0.00 0.00 83.38 -0.10
KAPCO-CFEB KAPCO-CFEB 0 84.99 0.00 0.00 0.00 84.89 -0.10
KAPCO-CJAN KAPCO-CJAN 0 84.32 0.00 0.00 0.00 84.22 -0.10
KAPCO-DEC KAPCO-DEC 5 84.41 83.49 83.90 83.49 83.49 -0.92
KEL-CDEC KEL-CDEC 0 7.72 0.00 0.00 0.00 7.62 -0.10
KEL-CFEB KEL-CFEB 0 7.86 0.00 0.00 0.00 7.76 -0.10
KEL-CJAN KEL-CJAN 0 7.80 0.00 0.00 0.00 7.70 -0.10
KEL-DEC KEL-DEC 730 7.69 7.70 7.70 7.55 7.62 -0.07
LUCK-CDEC LUCK-CDEC 0 497.75 0.00 0.00 0.00 498.53 0.78
LUCK-CFEB LUCK-CFEB 0 506.76 0.00 0.00 0.00 507.55 0.79
LUCK-CJAN LUCK-CJAN 0 502.76 0.00 0.00 0.00 503.54 0.78
LUCK-DEC LUCK-DEC 74 496.95 496.00 499.90 495.50 498.05 1.10
MLCF-CDEC MLCF-CDEC 0 70.61 0.00 0.00 0.00 70.15 -0.46
MLCF-CFEB MLCF-CFEB 0 71.89 0.00 0.00 0.00 71.42 -0.47
MLCF-CJAN MLCF-CJAN 0 71.32 0.00 0.00 0.00 70.86 -0.46
MLCF-DEC MLCF-DEC 1455 70.65 70.75 71.35 70.03 70.15 -0.50
NBP-CDEC NBP-CDEC 0 55.91 0.00 0.00 0.00 55.20 -0.71
NBP-CFEB NBP-CFEB 0 56.93 0.00 0.00 0.00 56.19 -0.74
NBP-CJAN NBP-CJAN 0 56.48 0.00 0.00 0.00 55.75 -0.73
NBP-DEC NBP-DEC 171 55.84 55.80 55.80 55.25 55.35 -0.49
NCL-CDEC NCL-CDEC 0 35.00 0.00 0.00 0.00 35.12 0.12
NCL-CFEB NCL-CFEB 0 35.63 0.00 0.00 0.00 35.76 0.13
NCL-CJAN NCL-CJAN 0 35.35 0.00 0.00 0.00 35.47 0.12
NCL-DEC NCL-DEC 10 34.88 35.00 35.00 34.82 35.00 0.12
NML-CDEC NML-CDEC 0 96.83 0.00 0.00 0.00 95.77 -1.06
NML-CFEB NML-CFEB 0 98.58 0.00 0.00 0.00 97.50 -1.08
NML-CJAN NML-CJAN 0 97.80 0.00 0.00 0.00 96.73 -1.07
NML-DEC NML-DEC 135 96.87 97.55 97.55 95.75 95.94 -0.93
OGDC-CDEC OGDC-CDEC 0 115.63 0.00 0.00 0.00 115.09 -0.54
OGDC-CFEB OGDC-CFEB 0 117.72 0.00 0.00 0.00 117.17 -0.55
OGDC-CJAN OGDC-CJAN 0 116.79 0.00 0.00 0.00 116.25 -0.54
OGDC-DEC OGDC-DEC 145 115.68 114.90 115.50 114.11 115.17 -0.51
PAEL-CDEC PAEL-CDEC 0 68.12 0.00 0.00 0.00 67.35 -0.77
PAEL-CFEB PAEL-CFEB 0 69.36 0.00 0.00 0.00 68.57 -0.79
PAEL-CJAN PAEL-CJAN 0 68.81 0.00 0.00 0.00 68.03 -0.78
PAEL-DEC PAEL-DEC 15388 68.10 68.26 68.85 67.01 67.38 -0.72
PAKCEM-CDEC PAKCEM-CDEC 0 17.58 0.00 0.00 0.00 17.55 -0.03
PAKCEM-CFEB PAKCEM-CFEB 0 17.90 0.00 0.00 0.00 17.86 -0.04
PAKCEM-CJAN PAKCEM-CJAN 0 17.76 0.00 0.00 0.00 17.72 -0.04
PAKCEM-DEC PAKCEM-DEC 89 17.61 17.79 17.79 17.41 17.48 -0.13
PIOC-CDEC PIOC-CDEC 0 86.19 0.00 0.00 0.00 86.31 0.12
PIOC-CFEB PIOC-CFEB 0 87.75 0.00 0.00 0.00 87.87 0.12
PIOC-CJAN PIOC-CJAN 0 87.05 0.00 0.00 0.00 87.18 0.13
PIOC-DEC PIOC-DEC 100 86.26 85.70 88.50 85.61 86.14 -0.12
PPL-CDEC PPL-CDEC 0 113.42 0.00 0.00 0.00 111.40 -2.02
PPL-CFEB PPL-CFEB 0 115.47 0.00 0.00 0.00 113.41 -2.06
PPL-CJAN PPL-CJAN 0 114.56 0.00 0.00 0.00 112.52 -2.04
PPL-DEC PPL-DEC 411 113.30 113.00 113.00 111.10 111.50 -1.80
PSO-CDEC PSO-CDEC 0 329.25 0.00 0.00 0.00 330.41 1.16
PSO-CFEB PSO-CFEB 0 335.21 0.00 0.00 0.00 336.39 1.18
PSO-CJAN PSO-CJAN 0 332.57 0.00 0.00 0.00 333.73 1.16
PSO-DEC PSO-DEC 797 329.27 327.99 331.00 324.05 329.72 0.45
PTC-CDEC PTC-CDEC 0 16.52 0.00 0.00 0.00 16.36 -0.16
PTC-CFEB PTC-CFEB 0 16.82 0.00 0.00 0.00 16.66 -0.16
PTC-CJAN PTC-CJAN 0 16.68 0.00 0.00 0.00 16.53 -0.15
PTC-DEC PTC-DEC 40 16.52 16.50 16.55 16.37 16.40 -0.12
SNGP-CDEC SNGP-CDEC 0 30.71 0.00 0.00 0.00 30.30 -0.41
SNGP-CFEB SNGP-CFEB 0 31.27 0.00 0.00 0.00 30.85 -0.42
SNGP-CJAN SNGP-CJAN 0 31.02 0.00 0.00 0.00 30.61 -0.41
SNGP-DEC SNGP-DEC 3381 30.76 30.80 31.00 30.20 30.39 -0.37
SSGC-CDEC SSGC-CDEC 0 44.11 0.00 0.00 0.00 44.72 0.61
SSGC-CFEB SSGC-CFEB 0 44.91 0.00 0.00 0.00 45.53 0.62
SSGC-CJAN SSGC-CJAN 0 44.55 0.00 0.00 0.00 45.17 0.62
SSGC-DEC SSGC-DEC 31463 43.98 43.98 45.55 43.74 44.72 0.74
UBL-CDEC UBL-CDEC 0 160.06 0.00 0.00 0.00 159.98 -0.08
UBL-CFEB UBL-CFEB 0 162.96 0.00 0.00 0.00 162.87 -0.09
UBL-CJAN UBL-CJAN 0 161.67 0.00 0.00 0.00 161.58 -0.09
UBL-DEC UBL-DEC 151 160.20 160.50 161.80 159.50 160.10 -0.10

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