Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 16-06-2015

Karachi, June 16, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CAUG AICL-CAUG 0 49.06 0.00 0.00 0.00 49.52 0.46
AICL-CJUL AICL-CJUL 0 48.67 0.00 0.00 0.00 49.12 0.45
AICL-CJUN AICL-CJUN 0 48.17 0.00 0.00 0.00 48.62 0.45
AICL-JUN AICL-JUN 299 48.20 48.50 48.80 48.00 48.65 0.45
AKBL-CAUG AKBL-CAUG 0 20.00 0.00 0.00 0.00 19.76 -0.24
AKBL-CJUL AKBL-CJUL 0 19.84 0.00 0.00 0.00 19.60 -0.24
AKBL-CJUN AKBL-CJUN 0 19.64 0.00 0.00 0.00 19.40 -0.24
AKBL-JUN AKBL-JUN 14 20.00 19.70 19.99 19.50 19.50 -0.50
ATRL-CAUG ATRL-CAUG 0 229.17 0.00 0.00 0.00 229.25 0.08
ATRL-CJUL ATRL-CJUL 0 227.32 0.00 0.00 0.00 227.40 0.08
ATRL-CJUN ATRL-CJUN 0 225.00 0.00 0.00 0.00 225.08 0.08
ATRL-JUN ATRL-JUN 38 225.98 224.00 227.00 223.60 225.87 -0.11
BAFL-CAUG BAFL-CAUG 0 25.16 0.00 0.00 0.00 24.84 -0.32
BAFL-CJUL BAFL-CJUL 0 24.95 0.00 0.00 0.00 24.64 -0.31
BAFL-CJUN BAFL-CJUN 0 24.70 0.00 0.00 0.00 24.39 -0.31
BAFL-JUN BAFL-JUN 14 24.94 25.00 25.00 24.56 24.73 -0.21
BAHL-CAUG BAHL-CAUG 0 41.31 0.00 0.00 0.00 41.45 0.14
BAHL-CJUL BAHL-CJUL 0 40.97 0.00 0.00 0.00 41.11 0.14
BAHL-CJUN BAHL-CJUN 0 40.55 0.00 0.00 0.00 40.69 0.14
BAHL-JUN BAHL-JUN 0 40.25 0.00 0.00 0.00 40.70 0.45
BOP-CAUG BOP-CAUG 0 9.19 0.00 0.00 0.00 9.34 0.15
BOP-CJUL BOP-CJUL 0 9.11 0.00 0.00 0.00 9.26 0.15
BOP-CJUN BOP-CJUN 0 9.02 0.00 0.00 0.00 9.17 0.15
BOP-JUN BOP-JUN 4407 9.09 9.23 9.40 9.15 9.20 0.11
CHCC-CAUG CHCC-CAUG 0 87.59 0.00 0.00 0.00 87.87 0.28
CHCC-CJUL CHCC-CJUL 0 86.88 0.00 0.00 0.00 87.16 0.28
CHCC-CJUN CHCC-CJUN 0 85.99 0.00 0.00 0.00 86.27 0.28
CHCC-JUN CHCC-JUN 576 86.56 86.50 87.05 4.50 86.47 -0.09
DGKC-CAUG DGKC-CAUG 0 145.85 0.00 0.00 0.00 144.62 -1.23
DGKC-CJUL DGKC-CJUL 0 144.67 0.00 0.00 0.00 143.45 -1.22
DGKC-CJUN DGKC-CJUN 0 143.20 0.00 0.00 0.00 141.99 -1.21
DGKC-JUN DGKC-JUN 1888 143.67 143.90 143.90 141.75 142.46 -1.21
EFERT-CAUG EFERT-CAUG 0 91.42 0.00 0.00 0.00 90.30 -1.12
EFERT-CJUL EFERT-CJUL 0 90.68 0.00 0.00 0.00 89.57 -1.11
EFERT-CJUN EFERT-CJUN 0 89.76 0.00 0.00 0.00 88.66 -1.10
EFERT-JUN EFERT-JUN 878 90.07 89.50 89.84 88.50 88.94 -1.13
EFOODS-CAUG EFOODS-CAUG 0 151.53 0.00 0.00 0.00 156.34 4.81
EFOODS-CJUL EFOODS-CJUL 0 150.30 0.00 0.00 0.00 155.08 4.78
EFOODS-CJUN EFOODS-CJUN 0 148.77 0.00 0.00 0.00 153.50 4.73
EFOODS-JUN EFOODS-JUN 5597 149.26 149.45 155.20 148.25 153.97 4.71
ENGRO-CAUG ENGRO-CAUG 0 311.91 0.00 0.00 0.00 310.17 -1.74
ENGRO-CJUL ENGRO-CJUL 0 309.38 0.00 0.00 0.00 307.66 -1.72
ENGRO-CJUN ENGRO-CJUN 0 306.22 0.00 0.00 0.00 304.53 -1.69
ENGRO-JUN ENGRO-JUN 3318 307.06 305.60 308.00 303.71 305.31 -1.75
FABL-CAUG FABL-CAUG 0 16.13 0.00 0.00 0.00 16.11 -0.02
FABL-CJUL FABL-CJUL 0 16.00 0.00 0.00 0.00 15.98 -0.02
FABL-CJUN FABL-CJUN 0 15.84 0.00 0.00 0.00 15.82 -0.02
FABL-JUN FABL-JUN 146 16.03 15.95 16.00 15.80 15.82 -0.21
FATIMA-CAUG FATIMA-CAUG 0 40.06 0.00 0.00 0.00 39.76 -0.30
FATIMA-CJUL FATIMA-CJUL 0 39.73 0.00 0.00 0.00 39.44 -0.29
FATIMA-CJUN FATIMA-CJUN 0 39.33 0.00 0.00 0.00 39.04 -0.29
FATIMA-JUN FATIMA-JUN 17 39.62 38.86 39.85 38.86 39.72 0.10
FCCL-CAUG FCCL-CAUG 0 37.46 0.00 0.00 0.00 37.14 -0.32
FCCL-CJUL FCCL-CJUL 0 37.16 0.00 0.00 0.00 36.84 -0.32
FCCL-CJUN FCCL-CJUN 0 36.78 0.00 0.00 0.00 36.47 -0.31
FCCL-JUN FCCL-JUN 1427 36.84 36.63 36.75 36.31 36.51 -0.33
FFBL-CAUG FFBL-CAUG 0 61.12 0.00 0.00 0.00 58.28 -2.84
FFBL-CJUL FFBL-CJUL 0 60.62 0.00 0.00 0.00 57.80 -2.82
FFBL-CJUN FFBL-CJUN 0 60.00 0.00 0.00 0.00 57.22 -2.78
FFBL-JUN FFBL-JUN 11503 59.99 59.02 59.02 57.00 57.60 -2.39
FFC-CAUG FFC-CAUG 0 158.27 0.00 0.00 0.00 154.45 -3.82
FFC-CJUL FFC-CJUL 0 156.99 0.00 0.00 0.00 153.20 -3.79
FFC-CJUN FFC-CJUN 0 155.39 0.00 0.00 0.00 151.64 -3.75
FFC-JUN FFC-JUN 192 155.41 153.00 154.45 150.00 152.02 -3.39
GATM-CAUG GATM-CAUG 0 53.18 0.00 0.00 0.00 52.29 -0.89
GATM-CJUL GATM-CJUL 0 52.75 0.00 0.00 0.00 51.87 -0.88
GATM-CJUN GATM-CJUN 0 52.21 0.00 0.00 0.00 51.34 -0.87
GATM-JUN GATM-JUN 187 52.51 52.10 52.10 51.05 51.50 -1.01
HUBC-CAUG HUBC-CAUG 0 97.11 0.00 0.00 0.00 97.22 0.11
HUBC-CJUL HUBC-CJUL 0 96.32 0.00 0.00 0.00 96.43 0.11
HUBC-CJUN HUBC-CJUN 0 95.34 0.00 0.00 0.00 95.45 0.11
HUBC-JUN HUBC-JUN 15 95.37 97.00 97.00 95.05 95.05 -0.32
KAPCO-CAUG KAPCO-CAUG 0 89.46 0.00 0.00 0.00 89.67 0.21
KAPCO-CJUL KAPCO-CJUL 0 88.74 0.00 0.00 0.00 88.94 0.20
KAPCO-CJUN KAPCO-CJUN 0 87.83 0.00 0.00 0.00 88.04 0.21
KAPCO-JUN KAPCO-JUN 1 87.50 87.60 87.60 87.60 87.60 0.10
KEL-CAUG KEL-CAUG 0 9.05 0.00 0.00 0.00 8.76 -0.29
KEL-CJUL KEL-CJUL 0 8.97 0.00 0.00 0.00 8.69 -0.28
KEL-CJUN KEL-CJUN 0 8.88 0.00 0.00 0.00 8.60 -0.28
KEL-JUN KEL-JUN 20981 8.96 8.97 8.97 8.55 8.66 -0.30
LPCL-CAUG LPCL-CUAG 0 17.56 0.00 0.00 0.00 17.32 -0.24
LPCL-CJUL LPCL-CJUL 0 17.42 0.00 0.00 0.00 17.18 -0.24
LPCL-CJUN LPCL-CJUN 0 17.24 0.00 0.00 0.00 17.01 -0.23
LPCL-JUN LPCL-JUN 72 17.30 17.00 17.10 16.86 17.00 -0.30
LUCK-CAUG LUCK-CAUG 0 530.38 0.00 0.00 0.00 530.77 0.39
LUCK-CJUL LUCK-CJUL 0 526.09 0.00 0.00 0.00 526.48 0.39
LUCK-CJUN LUCK-CJUN 0 520.72 0.00 0.00 0.00 521.11 0.39
LUCK-JUN LUCK-JUN 130 519.77 517.27 521.00 515.00 518.90 -0.87
MLCF-CAUG MLCF-CAUG 0 82.83 0.00 0.00 0.00 81.24 -1.59
MLCF-CJUL MLCF-CJUL 0 82.16 0.00 0.00 0.00 80.58 -1.58
MLCF-CJUN MLCF-CJUN 0 81.32 0.00 0.00 0.00 79.76 -1.56
MLCF-JUN MLCF-JUN 2964 81.32 81.60 81.60 79.85 80.01 -1.31
NBP-CAUG NBP-CAUG 0 55.06 0.00 0.00 0.00 55.06 0.00
NBP-CJUL NBP-CJUL 0 54.62 0.00 0.00 0.00 54.61 -0.01
NBP-CJUN NBP-CJUN 0 54.06 0.00 0.00 0.00 54.06 0.00
NBP-JUN NBP-JUN 198 53.92 54.00 54.24 53.80 53.91 -0.01
NCL-CAUG NCL-CAUG 0 35.80 0.00 0.00 0.00 35.28 -0.52
NCL-CJUL NCL-CJUL 0 35.51 0.00 0.00 0.00 35.00 -0.51
NCL-CJUN NCL-CJUN 0 35.14 0.00 0.00 0.00 34.64 -0.50
NCL-JUN NCL-JUN 244 35.19 35.30 35.30 34.80 34.80 -0.39
NML-CAUG NML-CAUG 0 122.77 0.00 0.00 0.00 121.14 -1.63
NML-CJUL NML-CJUL 0 121.78 0.00 0.00 0.00 120.16 -1.62
NML-CJUN NML-CJUN 0 120.54 0.00 0.00 0.00 118.94 -1.60
NML-JUN NML-JUN 142 120.79 120.00 120.40 118.50 119.11 -1.68
OGDC-CAUG OGDC-CAUG 0 197.84 0.00 0.00 0.00 195.51 -2.33
OGDC-CJUL OGDC-CJUL 0 196.24 0.00 0.00 0.00 193.93 -2.31
OGDC-CJUN OGDC-CJUN 0 194.24 0.00 0.00 0.00 191.95 -2.29
OGDC-JUN OGDC-JUN 32 194.00 193.00 193.99 192.10 192.65 -1.35
PAEL-CAUG PAEL-CAUG 0 82.42 0.00 0.00 0.00 81.58 -0.84
PAEL-CJUL PAEL-CJUL 0 81.75 0.00 0.00 0.00 80.92 -0.83
PAEL-CJUN PAEL-CJUN 0 80.92 0.00 0.00 0.00 80.10 -0.82
PAEL-JUN PAEL-JUN 8589 81.26 81.29 81.35 80.02 80.25 -1.01
PIOC-CAUG PIOC-CAUG 0 85.51 0.00 0.00 0.00 85.20 -0.31
PIOC-CJUL PIOC-CJUL 0 84.82 0.00 0.00 0.00 84.51 -0.31
PIOC-CJUN PIOC-CJUN 0 83.96 0.00 0.00 0.00 83.65 -0.31
PIOC-JUN PIOC-JUN 522 84.34 83.55 84.65 83.49 83.92 -0.42
PKGP-CAUG PKGP-CAUG 0 31.20 0.00 0.00 0.00 31.20 0.00
PKGP-CJUL PKGP-CJUL 0 30.94 0.00 0.00 0.00 30.94 0.00
PKGP-CJUN PKGP-CJUN 0 30.63 0.00 0.00 0.00 30.63 0.00
PKGP-JUN PKGP-JUN 0 30.37 0.00 0.00 0.00 30.64 0.27
PPL-CAUG PPL-CAUG 0 176.76 0.00 0.00 0.00 175.81 -0.95
PPL-CJUL PPL-CJUL 0 175.33 0.00 0.00 0.00 174.39 -0.94
PPL-CJUN PPL-CJUN 0 173.54 0.00 0.00 0.00 172.61 -0.93
PPL-JUN PPL-JUN 40 174.03 173.80 173.80 173.00 173.09 -0.94
PSO-CAUG PSO-CAUG 0 409.82 0.00 0.00 0.00 405.01 -4.81
PSO-CJUL PSO-CJUL 0 406.50 0.00 0.00 0.00 401.73 -4.77
PSO-CJUN PSO-CJUN 0 402.35 0.00 0.00 0.00 397.64 -4.71
PSO-JUN PSO-JUN 429 403.15 403.90 403.90 396.25 398.54 -4.61
PTC-CAUG PTC-CAUG 0 22.54 0.00 0.00 0.00 22.12 -0.42
PTC-CJUL PTC-CJUL 0 22.36 0.00 0.00 0.00 21.94 -0.42
PTC-CJUN PTC-CJUN 0 22.13 0.00 0.00 0.00 21.72 -0.41
PTC-JUN PTC-JUN 3448 22.23 22.30 22.34 21.70 21.80 -0.43
SEARL-CAUG SEARL-CAUG 0 297.08 0.00 0.00 0.00 303.74 6.66
SEARL-CJUL SEARL-CJUL 0 294.68 0.00 0.00 0.00 301.28 6.60
SEARL-CJUN SEARL-CJUN 0 291.67 0.00 0.00 0.00 298.21 6.54
SEARL-JUN SEARL-JUN 472 292.48 291.01 299.88 283.29 298.50 6.02
SNGP-CAUG SNGP-CAUG 0 25.37 0.00 0.00 0.00 25.57 0.20
SNGP-CJUL SNGP-CJUL 0 25.16 0.00 0.00 0.00 25.36 0.20
SNGP-CJUN SNGP-CJUN 0 24.91 0.00 0.00 0.00 25.10 0.19
SNGP-JUN SNGP-JUN 1068 24.92 25.11 25.73 24.60 25.13 0.21
SSGC-CAUG SSGC-CAUG 0 39.87 0.00 0.00 0.00 40.59 0.72
SSGC-CJUL SSGC-CJUL 0 39.55 0.00 0.00 0.00 40.26 0.71
SSGC-CJUN SSGC-CJUN 0 39.15 0.00 0.00 0.00 39.85 0.70
SSGC-JUN SSGC-JUN 484 39.22 40.80 40.80 39.26 39.91 0.69
UBL-CAUG UBL-CAUG 0 168.22 0.00 0.00 0.00 167.58 -0.64
UBL-CJUL UBL-CJUL 0 166.86 0.00 0.00 0.00 166.23 -0.63
UBL-CJUN UBL-CJUN 0 165.15 0.00 0.00 0.00 164.53 -0.62
UBL-JUN UBL-JUN 83 165.19 163.51 164.99 163.00 164.99 -0.20

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