Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 14-12-2015

Karachi, December 14, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 53.21 0.00 0.00 0.00 52.74 -0.47
AHCL-CFEB AHCL-CFEB 0 54.17 0.00 0.00 0.00 53.70 -0.47
AHCL-CJAN AHCL-CJAN 0 53.74 0.00 0.00 0.00 53.27 -0.47
AHCL-DEC AHCL-DEC 166 53.43 53.00 53.81 52.50 53.48 0.05
AICL-CDEC AICL-CDEC 0 57.50 0.00 0.00 0.00 56.84 -0.66
AICL-CFEB AICL-CFEB 0 58.54 0.00 0.00 0.00 57.86 -0.68
AICL-CJAN AICL-CJAN 0 58.08 0.00 0.00 0.00 57.41 -0.67
AICL-DEC AICL-DEC 32 57.61 57.10 57.23 56.62 57.23 -0.38
AKBL-CDEC AKBL-CDEC 0 21.29 0.00 0.00 0.00 21.29 0.00
AKBL-CFEB AKBL-CFEB 0 21.67 0.00 0.00 0.00 21.68 0.01
AKBL-CJAN AKBL-CJAN 0 21.50 0.00 0.00 0.00 21.51 0.01
AKBL-DEC AKBL-DEC 0 21.33 0.00 0.00 0.00 21.30 -0.03
ATRL-CDEC ATRL-CDEC 0 203.01 0.00 0.00 0.00 200.65 -2.36
ATRL-CFEB ATRL-CFEB 0 206.68 0.00 0.00 0.00 204.28 -2.40
ATRL-CJAN ATRL-CJAN 0 205.05 0.00 0.00 0.00 202.67 -2.38
ATRL-DEC ATRL-DEC 296 202.68 201.00 201.00 198.02 200.87 -1.81
BAFL-CDEC BAFL-CDEC 0 29.73 0.00 0.00 0.00 29.10 -0.63
BAFL-CFEB BAFL-CFEB 0 30.27 0.00 0.00 0.00 29.63 -0.64
BAFL-CJAN BAFL-CJAN 0 30.03 0.00 0.00 0.00 29.39 -0.64
BAFL-DEC BAFL-DEC 8 29.65 29.30 29.30 29.04 29.04 -0.61
BOP-CDEC BOP-CDEC 0 9.77 0.00 0.00 0.00 9.50 -0.27
BOP-CFEB BOP-CFEB 0 9.94 0.00 0.00 0.00 9.67 -0.27
BOP-CJAN BOP-CJAN 0 9.86 0.00 0.00 0.00 9.60 -0.26
BOP-DEC BOP-DEC 4840 9.77 9.79 9.89 9.46 9.54 -0.23
CHCC-CDEC CHCC-CDEC 0 85.51 0.00 0.00 0.00 86.51 1.00
CHCC-CFEB CHCC-CFEB 0 87.06 0.00 0.00 0.00 88.07 1.01
CHCC-CJAN CHCC-CJAN 0 86.37 0.00 0.00 0.00 87.38 1.01
CHCC-DEC CHCC-DEC 51 85.76 83.80 86.50 83.80 86.31 0.55
DGKC-CDEC DGKC-CDEC 0 138.87 0.00 0.00 0.00 139.59 0.72
DGKC-CFEB DGKC-CFEB 0 141.38 0.00 0.00 0.00 142.12 0.74
DGKC-CJAN DGKC-CJAN 0 140.26 0.00 0.00 0.00 140.99 0.73
DGKC-DEC DGKC-DEC 1724 138.89 138.00 139.95 136.40 139.55 0.66
EFERT-CDEC EFERT-CDEC 0 84.50 0.00 0.00 0.00 82.79 -1.71
EFERT-CFEB EFERT-CFEB 0 86.02 0.00 0.00 0.00 84.28 -1.74
EFERT-CJAN EFERT-CJAN 0 85.34 0.00 0.00 0.00 83.62 -1.72
EFERT-DEC EFERT-DEC 264 84.75 83.56 84.35 81.21 82.85 -1.90
EFOODS-CDEC EFOODS-CDEC 0 149.73 0.00 0.00 0.00 148.12 -1.61
EFOODS-CFEB EFOODS-CFEB 0 152.44 0.00 0.00 0.00 150.80 -1.64
EFOODS-CJAN EFOODS-CJAN 0 151.23 0.00 0.00 0.00 149.61 -1.62
EFOODS-DEC EFOODS-DEC 283 149.90 149.70 149.70 147.01 147.38 -2.52
ENGRO-CDEC ENGRO-CDEC 0 280.21 0.00 0.00 0.00 276.71 -3.50
ENGRO-CFEB ENGRO-CFEB 0 285.27 0.00 0.00 0.00 281.72 -3.55
ENGRO-CJAN ENGRO-CJAN 0 283.02 0.00 0.00 0.00 279.50 -3.52
ENGRO-DEC ENGRO-DEC 1844 280.20 279.40 279.40 273.31 276.81 -3.39
EPQL-CDEC EPQL-CDEC 0 34.75 0.00 0.00 0.00 34.40 -0.35
FABL-CDEC FABL-CDEC 0 15.31 0.00 0.00 0.00 15.30 -0.01
FABL-CFEB FABL-CFEB 0 15.58 0.00 0.00 0.00 15.58 0.00
FABL-CJAN FABL-CJAN 0 15.46 0.00 0.00 0.00 15.46 0.00
FABL-DEC FABL-DEC 49 15.31 15.20 15.35 15.20 15.35 0.04
FATIMA-CDEC FATIMA-CDEC 0 43.42 0.00 0.00 0.00 43.09 -0.33
FATIMA-CFEB FATIMA-CFEB 0 44.21 0.00 0.00 0.00 43.87 -0.34
FATIMA-CJAN FATIMA-CJAN 0 43.86 0.00 0.00 0.00 43.52 -0.34
FATIMA-DEC FATIMA-DEC 0 43.50 0.00 0.00 0.00 43.10 -0.40
FCCL-CDEC FCCL-CDEC 0 35.69 0.00 0.00 0.00 35.54 -0.15
FCCL-CFEB FCCL-CFEB 0 36.34 0.00 0.00 0.00 36.19 -0.15
FCCL-CJAN FCCL-CJAN 0 36.05 0.00 0.00 0.00 35.90 -0.15
FCCL-DEC FCCL-DEC 1496 35.65 35.40 35.70 35.12 35.58 -0.07
FFBL-CDEC FFBL-CDEC 0 54.08 0.00 0.00 0.00 53.61 -0.47
FFBL-CFEB FFBL-CFEB 0 55.06 0.00 0.00 0.00 54.58 -0.48
FFBL-CJAN FFBL-CJAN 0 54.63 0.00 0.00 0.00 54.15 -0.48
FFBL-DEC FFBL-DEC 221 54.11 53.65 53.95 53.26 53.72 -0.39
FFC-CDEC FFC-CDEC 0 116.15 0.00 0.00 0.00 115.65 -0.50
FFC-CFEB FFC-CFEB 0 118.25 0.00 0.00 0.00 117.74 -0.51
FFC-CJAN FFC-CJAN 0 117.32 0.00 0.00 0.00 116.81 -0.51
FFC-DEC FFC-DEC 135 116.01 115.00 117.00 115.00 115.09 -0.92
HBL-CDEC HBL-CDEC 0 216.20 0.00 0.00 0.00 216.84 0.64
HBL-CFEB HBL-CFEB 0 220.11 0.00 0.00 0.00 220.76 0.65
HBL-CJAN HBL-CJAN 0 218.37 0.00 0.00 0.00 219.02 0.65
HBL-DEC HBL-DEC 95 216.98 208.00 216.50 208.00 216.50 -0.48
HUBC-CDEC HUBC-CDEC 0 103.94 0.00 0.00 0.00 103.41 -0.53
HUBC-CFEB HUBC-CFEB 0 105.82 0.00 0.00 0.00 105.28 -0.54
HUBC-CJAN HUBC-CJAN 0 104.98 0.00 0.00 0.00 104.45 -0.53
HUBC-DEC HUBC-DEC 8 103.97 102.00 102.00 102.00 102.00 -1.97
HUMNL-CDEC HUMNL-CDEC 0 13.30 0.00 0.00 0.00 13.29 -0.01
HUMNL-CFEB HUMNL-CFEB 0 13.54 0.00 0.00 0.00 13.53 -0.01
HUMNL-CJAN HUMNL-CJAN 0 13.43 0.00 0.00 0.00 13.42 -0.01
HUMNL-DEC HUMNL-DEC 68 13.30 13.13 13.30 13.02 13.27 -0.03
KAPCO-CDEC KAPCO-CDEC 0 83.38 0.00 0.00 0.00 83.29 -0.09
KAPCO-CFEB KAPCO-CFEB 0 84.89 0.00 0.00 0.00 84.79 -0.10
KAPCO-CJAN KAPCO-CJAN 0 84.22 0.00 0.00 0.00 84.12 -0.10
KAPCO-DEC KAPCO-DEC 42 83.49 83.17 83.17 82.51 82.84 -0.65
KEL-CDEC KEL-CDEC 0 7.62 0.00 0.00 0.00 7.57 -0.05
KEL-CFEB KEL-CFEB 0 7.76 0.00 0.00 0.00 7.70 -0.06
KEL-CJAN KEL-CJAN 0 7.70 0.00 0.00 0.00 7.64 -0.06
KEL-DEC KEL-DEC 542 7.62 7.56 7.57 7.51 7.55 -0.07
LUCK-CDEC LUCK-CDEC 0 498.53 0.00 0.00 0.00 492.35 -6.18
LUCK-CFEB LUCK-CFEB 0 507.55 0.00 0.00 0.00 501.26 -6.29
LUCK-CJAN LUCK-CJAN 0 503.54 0.00 0.00 0.00 497.30 -6.24
LUCK-DEC LUCK-DEC 142 498.05 495.01 496.00 489.05 493.01 -5.04
MLCF-CDEC MLCF-CDEC 0 70.15 0.00 0.00 0.00 70.83 0.68
MLCF-CFEB MLCF-CFEB 0 71.42 0.00 0.00 0.00 72.12 0.70
MLCF-CJAN MLCF-CJAN 0 70.86 0.00 0.00 0.00 71.55 0.69
MLCF-DEC MLCF-DEC 2601 70.15 69.03 71.20 69.02 70.86 0.71
NBP-CDEC NBP-CDEC 0 55.20 0.00 0.00 0.00 54.84 -0.36
NBP-CFEB NBP-CFEB 0 56.19 0.00 0.00 0.00 55.83 -0.36
NBP-CJAN NBP-CJAN 0 55.75 0.00 0.00 0.00 55.39 -0.36
NBP-DEC NBP-DEC 189 55.35 55.10 55.10 54.55 55.02 -0.33
NCL-CDEC NCL-CDEC 0 35.12 0.00 0.00 0.00 34.56 -0.56
NCL-CFEB NCL-CFEB 0 35.76 0.00 0.00 0.00 35.18 -0.58
NCL-CJAN NCL-CJAN 0 35.47 0.00 0.00 0.00 34.91 -0.56
NCL-DEC NCL-DEC 6 35.00 34.65 34.87 34.40 34.40 -0.60
NML-CDEC NML-CDEC 0 95.77 0.00 0.00 0.00 94.52 -1.25
NML-CFEB NML-CFEB 0 97.50 0.00 0.00 0.00 96.23 -1.27
NML-CJAN NML-CJAN 0 96.73 0.00 0.00 0.00 95.47 -1.26
NML-DEC NML-DEC 224 95.94 93.10 95.80 93.10 94.25 -1.69
OGDC-CDEC OGDC-CDEC 0 115.09 0.00 0.00 0.00 111.78 -3.31
OGDC-CFEB OGDC-CFEB 0 117.17 0.00 0.00 0.00 113.80 -3.37
OGDC-CJAN OGDC-CJAN 0 116.25 0.00 0.00 0.00 112.90 -3.35
OGDC-DEC OGDC-DEC 1244 115.17 113.08 113.60 110.25 111.73 -3.44
PAEL-CDEC PAEL-CDEC 0 67.35 0.00 0.00 0.00 66.90 -0.45
PAEL-CFEB PAEL-CFEB 0 68.57 0.00 0.00 0.00 68.11 -0.46
PAEL-CJAN PAEL-CJAN 0 68.03 0.00 0.00 0.00 67.57 -0.46
PAEL-DEC PAEL-DEC 14973 67.38 67.01 67.15 65.36 66.93 -0.45
PAKCEM-CDEC PAKCEM-CDEC 0 17.55 0.00 0.00 0.00 17.26 -0.29
PAKCEM-CFEB PAKCEM-CFEB 0 17.86 0.00 0.00 0.00 17.57 -0.29
PAKCEM-CJAN PAKCEM-CJAN 0 17.72 0.00 0.00 0.00 17.43 -0.29
PAKCEM-DEC PAKCEM-DEC 519 17.48 17.11 17.39 16.95 17.20 -0.28
PIOC-CDEC PIOC-CDEC 0 86.31 0.00 0.00 0.00 86.07 -0.24
PIOC-CFEB PIOC-CFEB 0 87.87 0.00 0.00 0.00 87.62 -0.25
PIOC-CJAN PIOC-CJAN 0 87.18 0.00 0.00 0.00 86.93 -0.25
PIOC-DEC PIOC-DEC 108 86.14 85.00 86.25 84.15 86.18 0.04
PPL-CDEC PPL-CDEC 0 111.40 0.00 0.00 0.00 107.08 -4.32
PPL-CFEB PPL-CFEB 0 113.41 0.00 0.00 0.00 109.02 -4.39
PPL-CJAN PPL-CJAN 0 112.52 0.00 0.00 0.00 108.16 -4.36
PPL-DEC PPL-DEC 1032 111.50 110.00 110.00 106.00 107.49 -4.01
PSO-CDEC PSO-CDEC 0 330.41 0.00 0.00 0.00 329.61 -0.80
PSO-CFEB PSO-CFEB 0 336.39 0.00 0.00 0.00 335.57 -0.82
PSO-CJAN PSO-CJAN 0 333.73 0.00 0.00 0.00 332.92 -0.81
PSO-DEC PSO-DEC 559 329.72 327.25 331.00 324.05 329.67 -0.05
PTC-CDEC PTC-CDEC 0 16.36 0.00 0.00 0.00 16.20 -0.16
PTC-CFEB PTC-CFEB 0 16.66 0.00 0.00 0.00 16.49 -0.17
PTC-CJAN PTC-CJAN 0 6.53 0.00 0.00 0.00 16.36 -0.17
PTC-DEC PTC-DEC 45 16.40 16.20 16.26 16.20 16.20 -0.20
SNGP-CDEC SNGP-CDEC 0 30.30 0.00 0.00 0.00 28.95 -1.35
SNGP-CFEB SNGP-CFEB 0 30.85 0.00 0.00 0.00 29.47 -1.38
SNGP-CJAN SNGP-CJAN 0 30.61 0.00 0.00 0.00 29.24 -1.37
SNGP-DEC SNGP-DEC 10653 30.39 30.55 30.64 28.88 28.92 -1.47
SSGC-CDEC SSGC-CDEC 0 44.72 0.00 0.00 0.00 42.59 -2.13
SSGC-CFEB SSGC-CFEB 0 45.53 0.00 0.00 0.00 43.36 -2.17
SSGC-CJAN SSGC-CJAN 0 45.17 0.00 0.00 0.00 43.01 -2.16
SSGC-DEC SSGC-DEC 22642 44.72 44.56 45.05 42.49 42.58 -2.14
UBL-CDEC UBL-CDEC 0 159.98 0.00 0.00 0.00 159.42 -0.56
UBL-CFEB UBL-CFEB 0 162.87 0.00 0.00 0.00 162.30 -0.57
UBL-CJAN UBL-CJAN 0 161.58 0.00 0.00 0.00 161.02 -0.56
UBL-DEC UBL-DEC 54 160.10 161.49 161.49 158.00 159.31 -0.79

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