Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 18-12-2015

Karachi, December 18, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 53.10 0.00 0.00 0.00 51.88 -1.22
AHCL-CFEB AHCL-CFEB 0 54.06 0.00 0.00 0.00 52.82 -1.24
AHCL-CJAN AHCL-CJAN 0 53.63 0.00 0.00 0.00 52.40 -1.23
AHCL-DEC AHCL-DEC 156 53.66 52.89 53.65 52.00 53.43 -0.23
AICL-CDEC AICL-CDEC 0 57.25 0.00 0.00 0.00 57.22 -0.03
AICL-CFEB AICL-CFEB 0 58.28 0.00 0.00 0.00 58.25 -0.03
AICL-CJAN AICL-CJAN 0 57.82 0.00 0.00 0.00 57.79 -0.03
AICL-DEC AICL-DEC 93 57.34 57.10 57.45 57.06 57.21 -0.13
AKBL-CDEC AKBL-CDEC 0 21.19 0.00 0.00 0.00 21.04 -0.15
AKBL-CFEB AKBL-CFEB 0 21.58 0.00 0.00 0.00 21.42 -0.16
AKBL-CJAN AKBL-CJAN 0 21.41 0.00 0.00 0.00 21.25 -0.16
AKBL-DEC AKBL-DEC 9 21.06 20.93 21.01 20.93 21.01 -0.05
ATRL-CDEC ATRL-CDEC 0 199.70 0.00 0.00 0.00 197.41 -2.29
ATRL-CFEB ATRL-CFEB 0 203.32 0.00 0.00 0.00 200.99 -2.33
ATRL-CJAN ATRL-CJAN 0 201.71 0.00 0.00 0.00 199.40 -2.31
ATRL-DEC ATRL-DEC 160 200.03 198.10 199.50 197.00 197.31 -2.72
BAFL-CDEC BAFL-CDEC 0 29.05 0.00 0.00 0.00 29.09 0.04
BAFL-CFEB BAFL-CFEB 0 29.57 0.00 0.00 0.00 29.62 0.05
BAFL-CJAN BAFL-CJAN 0 29.34 0.00 0.00 0.00 29.38 0.04
BAFL-DEC BAFL-DEC 4 28.95 29.90 29.90 28.80 29.28 0.33
BOP-CDEC BOP-CDEC 0 9.41 0.00 0.00 0.00 9.15 -0.26
BOP-CFEB BOP-CFEB 0 9.58 0.00 0.00 0.00 9.31 -0.27
BOP-CJAN BOP-CJAN 0 9.50 0.00 0.00 0.00 9.24 -0.26
BOP-DEC BOP-DEC 2268 9.41 9.44 9.44 9.11 9.15 -0.26
CHCC-CDEC CHCC-CDEC 0 87.08 0.00 0.00 0.00 87.72 0.64
CHCC-CFEB CHCC-CFEB 0 88.65 0.00 0.00 0.00 89.31 0.66
CHCC-CJAN CHCC-CJAN 0 87.95 0.00 0.00 0.00 88.60 0.65
CHCC-DEC CHCC-DEC 138 87.24 87.99 89.00 87.30 87.71 0.47
DGKC-CDEC DGKC-CDEC 0 141.43 0.00 0.00 0.00 142.15 0.72
DGKC-CFEB DGKC-CFEB 0 144.00 0.00 0.00 0.00 144.72 0.72
DGKC-CJAN DGKC-CJAN 0 142.86 0.00 0.00 0.00 143.58 0.72
DGKC-DEC DGKC-DEC 2516 141.52 141.50 143.25 140.60 141.82 0.30
EFERT-CDEC EFERT-CDEC 0 83.70 0.00 0.00 0.00 83.69 -0.01
EFERT-CFEB EFERT-CFEB 0 85.21 0.00 0.00 0.00 85.21 0.00
EFERT-CJAN EFERT-CJAN 0 84.54 0.00 0.00 0.00 84.54 0.00
EFERT-DEC EFERT-DEC 155 83.84 84.00 84.10 83.00 83.75 -0.09
EFOODS-CDEC EFOODS-CDEC 0 147.39 0.00 0.00 0.00 146.84 -0.55
EFOODS-CFEB EFOODS-CFEB 0 150.05 0.00 0.00 0.00 149.50 -0.55
EFOODS-CJAN EFOODS-CJAN 0 148.87 0.00 0.00 0.00 148.32 -0.55
EFOODS-DEC EFOODS-DEC 249 147.28 147.80 148.50 146.55 147.00 -0.28
ENGRO-CDEC ENGRO-CDEC 0 278.37 0.00 0.00 0.00 277.09 -1.28
ENGRO-CFEB ENGRO-CFEB 0 283.41 0.00 0.00 0.00 282.11 -1.30
ENGRO-CJAN ENGRO-CJAN 0 281.17 0.00 0.00 0.00 279.88 -1.29
ENGRO-DEC ENGRO-DEC 1719 278.47 279.50 279.85 275.52 277.04 -1.43
EPQL-CDEC EPQL-CDEC 0 34.53 0.00 0.00 0.00 34.43 -0.10
FABL-CDEC FABL-CDEC 0 15.48 0.00 0.00 0.00 15.30 -0.18
FABL-CFEB FABL-CFEB 0 15.76 0.00 0.00 0.00 15.57 -0.19
FABL-CJAN FABL-CJAN 0 15.64 0.00 0.00 0.00 15.45 -0.19
FABL-DEC FABL-DEC 11 15.50 15.31 15.31 15.31 15.31 -0.19
FATIMA-CDEC FATIMA-CDEC 0 42.54 0.00 0.00 0.00 41.57 -0.97
FATIMA-CFEB FATIMA-CFEB 0 43.31 0.00 0.00 0.00 42.32 -0.99
FATIMA-CJAN FATIMA-CJAN 0 42.96 0.00 0.00 0.00 41.99 -0.97
FATIMA-DEC FATIMA-DEC 72 42.55 41.21 44.00 40.55 42.22 -0.33
FCCL-CDEC FCCL-CDEC 0 36.27 0.00 0.00 0.00 36.06 -0.21
FCCL-CFEB FCCL-CFEB 0 36.93 0.00 0.00 0.00 36.72 -0.21
FCCL-CJAN FCCL-CJAN 0 36.64 0.00 0.00 0.00 36.43 -0.21
FCCL-DEC FCCL-DEC 1999 36.23 35.10 36.50 35.10 36.04 -0.19
FFBL-CDEC FFBL-CDEC 0 53.78 0.00 0.00 0.00 54.00 0.22
FFBL-CFEB FFBL-CFEB 0 54.75 0.00 0.00 0.00 54.98 0.23
FFBL-CJAN FFBL-CJAN 0 54.32 0.00 0.00 0.00 54.55 0.23
FFBL-DEC FFBL-DEC 109 53.94 53.70 53.98 53.65 53.83 -0.11
FFC-CDEC FFC-CDEC 0 114.73 0.00 0.00 0.00 113.76 -0.97
FFC-CFEB FFC-CFEB 0 116.81 0.00 0.00 0.00 115.82 -0.99
FFC-CJAN FFC-CJAN 0 115.88 0.00 0.00 0.00 114.90 -0.98
FFC-DEC FFC-DEC 48 114.76 115.06 115.06 113.81 113.87 -0.89
HBL-CDEC HBL-CDEC 0 219.72 0.00 0.00 0.00 208.68 -11.04
HBL-CFEB HBL-CFEB 0 223.70 0.00 0.00 0.00 212.46 -11.24
HBL-CJAN HBL-CJAN 0 221.93 0.00 0.00 0.00 210.78 -11.15
HBL-DEC HBL-DEC 259 216.30 209.50 210.00 205.49 205.50 -10.80
HUBC-CDEC HUBC-CDEC 0 102.77 0.00 0.00 0.00 101.94 -0.83
HUBC-CFEB HUBC-CFEB 0 104.63 0.00 0.00 0.00 103.78 -0.85
HUBC-CJAN HUBC-CJAN 0 103.80 0.00 0.00 0.00 102.96 -0.84
HUBC-DEC HUBC-DEC 6 102.50 102.06 102.06 101.80 101.80 -0.70
HUMNL-CDEC HUMNL-CDEC 0 13.22 0.00 0.00 0.00 13.14 -0.08
HUMNL-CFEB HUMNL-CFEB 0 13.46 0.00 0.00 0.00 13.38 -0.08
HUMNL-CJAN HUMNL-CJAN 0 13.35 0.00 0.00 0.00 13.27 -0.08
HUMNL-DEC HUMNL-DEC 15 13.15 13.05 13.17 13.05 13.05 -0.10
KAPCO-CDEC KAPCO-CDEC 0 83.17 0.00 0.00 0.00 82.77 -0.40
KAPCO-CFEB KAPCO-CFEB 0 84.67 0.00 0.00 0.00 84.27 -0.40
KAPCO-CJAN KAPCO-CJAN 0 84.00 0.00 0.00 0.00 83.61 -0.39
KAPCO-DEC KAPCO-DEC 40 83.20 0.00 83.20 83.20 83.20 0.00
KEL-CDEC KEL-CDEC 0 7.73 0.00 0.00 0.00 7.66 -0.07
KEL-CFEB KEL-CFEB 0 7.87 0.00 0.00 0.00 7.80 -0.07
KEL-CJAN KEL-CJAN 0 7.80 0.00 0.00 0.00 7.74 -0.06
KEL-DEC KEL-DEC 65 7.75 7.75 7.75 7.62 7.67 -0.08
LUCK-CDEC LUCK-CDEC 0 500.95 0.00 0.00 0.00 496.41 -4.54
LUCK-CFEB LUCK-CFEB 0 510.02 0.00 0.00 0.00 505.40 -4.62
LUCK-CJAN LUCK-CJAN 0 505.99 0.00 0.00 0.00 501.40 -4.59
LUCK-DEC LUCK-DEC 180 500.05 501.00 503.00 495.50 496.18 -3.87
MLCF-CDEC MLCF-CDEC 0 71.98 0.00 0.00 0.00 71.14 -0.84
MLCF-CFEB MLCF-CFEB 0 73.29 0.00 0.00 0.00 72.43 -0.86
MLCF-CJAN MLCF-CJAN 0 72.71 0.00 0.00 0.00 71.86 -0.85
MLCF-DEC MLCF-DEC 1682 72.06 72.10 72.40 71.05 71.17 -0.89
NBP-CDEC NBP-CDEC 0 55.43 0.00 0.00 0.00 53.37 -2.06
NBP-CFEB NBP-CFEB 0 56.44 0.00 0.00 0.00 54.34 -2.10
NBP-CJAN NBP-CJAN 0 55.99 0.00 0.00 0.00 53.91 -2.08
NBP-DEC NBP-DEC 232 55.49 54.99 54.99 53.35 53.55 -1.94
NCL-CDEC NCL-CDEC 0 35.18 0.00 0.00 0.00 34.30 -0.88
NCL-CFEB NCL-CFEB 0 35.82 0.00 0.00 0.00 34.92 -0.90
NCL-CJAN NCL-CJAN 0 35.53 0.00 0.00 0.00 34.64 -0.89
NCL-DEC NCL-DEC 24 35.10 34.81 34.88 34.25 34.37 -0.73
NML-CDEC NML-CDEC 0 97.15 0.00 0.00 0.00 97.03 -0.12
NML-CFEB NML-CFEB 0 98.90 0.00 0.00 0.00 98.78 -0.12
NML-CJAN NML-CJAN 0 98.12 0.00 0.00 0.00 98.00 -0.12
NML-DEC NML-DEC 356 96.85 96.10 97.05 96.00 96.78 -0.07
OGDC-CDEC OGDC-CDEC 0 117.91 0.00 0.00 0.00 116.66 -1.25
OGDC-CFEB OGDC-CFEB 0 120.04 0.00 0.00 0.00 118.77 -1.27
OGDC-CJAN OGDC-CJAN 0 119.09 0.00 0.00 0.00 117.83 -1.26
OGDC-DEC OGDC-DEC 3052 117.89 119.70 119.70 116.25 116.72 -1.17
PAEL-CDEC PAEL-CDEC 0 67.73 0.00 0.00 0.00 66.78 -0.95
PAEL-CFEB PAEL-CFEB 0 68.95 0.00 0.00 0.00 67.98 -0.97
PAEL-CJAN PAEL-CJAN 0 68.41 0.00 0.00 0.00 67.45 -0.96
PAEL-DEC PAEL-DEC 7532 67.75 67.60 67.70 66.51 66.76 -0.99
PAKCEM-CDEC PAKCEM-CDEC 0 17.34 0.00 0.00 0.00 17.22 -0.12
PAKCEM-CFEB PAKCEM-CFEB 0 17.66 0.00 0.00 0.00 17.53 -0.13
PAKCEM-CJAN PAKCEM-CJAN 0 17.52 0.00 0.00 0.00 17.39 -0.13
PAKCEM-DEC PAKCEM-DEC 7 17.69 17.80 17.80 17.07 17.25 -0.44
PIOC-CDEC PIOC-CDEC 0 87.11 0.00 0.00 0.00 87.80 0.69
PIOC-CFEB PIOC-CFEB 0 88.68 0.00 0.00 0.00 89.39 0.71
PIOC-CJAN PIOC-CJAN 0 87.98 0.00 0.00 0.00 88.68 0.70
PIOC-DEC PIOC-DEC 108 87.25 87.50 88.30 87.11 87.76 0.51
PPL-CDEC PPL-CDEC 0 122.56 0.00 0.00 0.00 120.38 -2.18
PPL-CFEB PPL-CFEB 0 124.78 0.00 0.00 0.00 122.56 -2.22
PPL-CJAN PPL-CJAN 0 123.79 0.00 0.00 0.00 121.59 -2.20
PPL-DEC PPL-DEC 3401 122.60 123.70 124.90 120.01 120.38 -2.22
PSO-CDEC PSO-CDEC 0 342.85 0.00 0.00 0.00 340.37 -2.48
PSO-CFEB PSO-CFEB 0 349.06 0.00 0.00 0.00 346.53 -2.53
PSO-CJAN PSO-CJAN 0 346.30 0.00 0.00 0.00 343.79 -2.51
PSO-DEC PSO-DEC 933 342.14 342.97 344.00 338.50 340.09 -2.05
PTC-CDEC PTC-CDEC 0 16.23 0.00 0.00 0.00 16.04 -0.19
PTC-CFEB PTC-CFEB 0 16.53 0.00 0.00 0.00 16.33 -0.20
PTC-CJAN PTC-CJAN 0 16.40 0.00 0.00 0.00 16.20 -0.20
PTC-DEC PTC-DEC 189 16.26 16.69 16.70 15.60 16.12 -0.14
SNGP-CDEC SNGP-CDEC 0 26.79 0.00 0.00 0.00 26.51 -0.28
SNGP-CFEB SNGP-CFEB 0 27.28 0.00 0.00 0.00 26.99 -0.29
SNGP-CJAN SNGP-CJAN 0 27.06 0.00 0.00 0.00 26.77 -0.29
SNGP-DEC SNGP-DEC 1308 26.80 26.65 26.87 26.40 26.54 -0.26
SSGC-CDEC SSGC-CDEC 0 41.20 0.00 0.00 0.00 40.69 -0.51
SSGC-CFEB SSGC-CFEB 0 41.95 0.00 0.00 0.00 41.43 -0.52
SSGC-CJAN SSGC-CJAN 0 41.62 0.00 0.00 0.00 41.10 -0.52
SSGC-DEC SSGC-DEC 1167 41.20 41.01 41.35 40.40 40.63 -0.57
UBL-CDEC UBL-CDEC 0 158.28 0.00 0.00 0.00 156.37 -1.91
UBL-CFEB UBL-CFEB 0 161.14 0.00 0.00 0.00 159.20 -1.94
UBL-CJAN UBL-CJAN 0 159.87 0.00 0.00 0.00 157.94 -1.93
UBL-DEC UBL-DEC 39 158.53 158.00 158.00 156.00 156.25 -2.28

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