Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 25-06-2015 – Press Release issued by Karachi Stock Exchange

Karachi, June 25, 2015 (PPI-OT): Following is the text of press release issued by Karachi Stock Exchange


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CAUG AICL-CAUG 0 49.86 0.00 0.00 0.00 49.50 -0.36
AICL-CJUL AICL-CJUL 0 49.45 0.00 0.00 0.00 49.09 -0.36
AICL-CJUN AICL-CJUN 0 48.94 0.00 0.00 0.00 48.59 -0.35
AICL-JUL AICL-JUL 1498 49.72 48.85 50.60 48.85 49.33 -0.39
AICL-JUN AICL-JUN 1694 49.00 48.60 49.00 48.50 48.70 -0.30
AKBL-CAUG AKBL-CAUG 0 19.97 0.00 0.00 0.00 19.75 -0.22
AKBL-CJUL AKBL-CJUL 0 19.81 0.00 0.00 0.00 19.59 -0.22
AKBL-CJUN AKBL-CJUN 0 19.61 0.00 0.00 0.00 19.39 -0.22
AKBL-JUL AKBL-JUL 145 20.00 20.00 20.99 19.50 19.62 -0.38
AKBL-JUN AKBL-JUN 1395 19.64 19.70 19.99 18.65 19.93 0.29
ATRL-CAUG ATRL-CAUG 0 239.71 0.00 0.00 0.00 235.28 -4.43
ATRL-CJUL ATRL-CJUL 0 237.76 0.00 0.00 0.00 233.37 -4.39
ATRL-CJUN ATRL-CJUN 0 235.32 0.00 0.00 0.00 230.97 -4.35
ATRL-JUN ATRL-JUN 133 235.17 235.25 235.25 230.00 230.76 -4.41
BAFL-CAUG BAFL-CAUG 0 25.18 0.00 0.00 0.00 24.35 -0.83
BAFL-CJUL BAFL-CJUL 0 24.98 0.00 0.00 0.00 24.15 -0.83
BAFL-CJUN BAFL-CJUN 0 24.72 0.00 0.00 0.00 23.90 -0.82
BAFL-JUL BAFL-JUL 47 25.09 24.80 24.80 24.35 24.45 -0.64
BAFL-JUN BAFL-JUN 0 24.75 0.00 0.00 0.00 23.91 -0.84
BAHL-CAUG BAHL-CAUG 0 43.10 0.00 0.00 0.00 43.52 0.42
BAHL-CJUL BAHL-CJUL 0 42.75 0.00 0.00 0.00 43.16 0.41
BAHL-CJUN BAHL-CJUN 0 42.31 0.00 0.00 0.00 42.72 0.41
BAHL-JUL BAHL-JUL 0 42.76 0.00 0.00 0.00 43.18 0.42
BAHL-JUN BAHL-JUN 2 42.00 42.25 42.25 42.25 42.25 0.25
BOP-CAUG BOP-CAUG 0 9.22 0.00 0.00 0.00 8.96 -0.26
BOP-CJUL BOP-CJUL 0 9.14 0.00 0.00 0.00 8.89 -0.25
BOP-CJUN BOP-CJUN 0 9.05 0.00 0.00 0.00 8.80 -0.25
BOP-JUL BOP-JUL 3730 9.12 9.15 9.20 8.95 9.00 -0.12
BOP-JUN BOP-JUN 4458 9.00 9.00 9.05 8.72 8.81 -0.19
CHCC-CAUG CHCC-CAUG 0 85.79 0.00 0.00 0.00 85.17 -0.62
CHCC-CJUL CHCC-CJUL 0 85.10 0.00 0.00 0.00 84.48 -0.62
CHCC-CJUN CHCC-CJUN 0 84.22 0.00 0.00 0.00 83.61 -0.61
CHCC-JUL CHCC-JUL 384 85.77 85.50 87.00 84.70 85.13 -0.64
CHCC-JUN CHCC-JUN 1447 84.63 82.50 85.70 81.50 83.44 -1.19
DGKC-CAUG DGKC-CAUG 0 144.14 0.00 0.00 0.00 142.56 -1.58
DGKC-CJUL DGKC-CJUL 0 142.97 0.00 0.00 0.00 141.40 -1.57
DGKC-CJUN DGKC-CJUN 0 141.51 0.00 0.00 0.00 139.95 -1.56
DGKC-JUL DGKC-JUL 1750 143.27 143.00 144.00 141.30 142.49 -0.78
DGKC-JUN DGKC-JUN 1474 141.27 143.47 143.47 139.50 139.90 -1.37
EFERT-CAUG EFERT-CAUG 0 89.71 0.00 0.00 0.00 89.69 -0.02
EFERT-CJUL EFERT-CJUL 0 88.98 0.00 0.00 0.00 88.96 -0.02
EFERT-CJUN EFERT-CJUN 0 88.07 0.00 0.00 0.00 88.05 -0.02
EFERT-JUL EFERT-JUL 1237 89.29 89.11 89.60 89.00 89.22 -0.07
EFERT-JUN EFERT-JUN 1786 88.06 88.00 88.40 87.50 87.83 -0.23
EFOODS-CAUG EFOODS-CAUG 0 151.48 0.00 0.00 0.00 147.88 -3.60
EFOODS-CJUL EFOODS-CJUL 0 150.25 0.00 0.00 0.00 146.68 -3.57
EFOODS-CJUN EFOODS-CJUN 0 148.71 0.00 0.00 0.00 145.17 -3.54
EFOODS-JUL EFOODS-JUL 892 150.88 151.00 151.00 147.25 147.75 -3.13
EFOODS-JUN EFOODS-JUN 773 148.92 147.50 148.00 144.60 145.12 -3.80
ENGRO-CAUG ENGRO-CAUG 0 302.03 0.00 0.00 0.00 297.84 -4.19
ENGRO-CJUL ENGRO-CJUL 0 299.57 0.00 0.00 0.00 295.41 -4.16
ENGRO-CJUN ENGRO-CJUN 0 296.50 0.00 0.00 0.00 292.38 -4.12
ENGRO-JUL ENGRO-JUL 1568 300.95 299.00 299.50 296.35 296.91 -4.04
ENGRO-JUN ENGRO-JUN 1740 296.59 294.51 295.50 291.80 292.45 -4.14
FABL-CAUG FABL-CAUG 0 15.74 0.00 0.00 0.00 15.45 -0.29
FABL-CJUL FABL-CJUL 0 15.61 0.00 0.00 0.00 15.33 -0.28
FABL-CJUN FABL-CJUN 0 15.45 0.00 0.00 0.00 15.17 -0.28
FABL-JUL FABL-JUL 142 15.72 15.70 15.70 15.35 15.40 -0.32
FABL-JUN FABL-JUN 71 15.40 15.40 15.40 15.10 15.10 -0.30
FATIMA-CAUG FATIMA-CAUG 0 39.04 0.00 0.00 0.00 38.82 -0.22
FATIMA-CJUL FATIMA-CJUL 0 38.72 0.00 0.00 0.00 38.51 -0.21
FATIMA-CJUN FATIMA-CJUN 0 38.32 0.00 0.00 0.00 38.11 -0.21
FATIMA-JUL FATIMA-JUL 16 39.10 38.10 39.40 38.10 39.00 -0.10
FATIMA-JUN FATIMA-JUN 29 38.34 38.74 38.75 38.50 38.73 0.39
FCCL-CAUG FCCL-CAUG 0 36.33 0.00 0.00 0.00 35.77 -0.56
FCCL-CJUL FCCL-CJUL 0 36.03 0.00 0.00 0.00 35.47 -0.56
FCCL-CJUN FCCL-CJUN 0 35.66 0.00 0.00 0.00 35.11 -0.55
FCCL-JUL FCCL-JUL 1897 36.01 36.01 36.10 35.24 35.54 -0.47
FCCL-JUN FCCL-JUN 2010 35.56 35.70 35.72 35.00 35.08 -0.48
FFBL-CAUG FFBL-CAUG 0 57.73 0.00 0.00 0.00 56.61 -1.12
FFBL-CJUL FFBL-CJUL 0 57.26 0.00 0.00 0.00 56.15 -1.11
FFBL-CJUN FFBL-CJUN 0 56.67 0.00 0.00 0.00 55.57 -1.10
FFBL-JUL FFBL-JUL 3327 57.54 57.50 57.60 56.35 56.47 -1.07
FFBL-JUN FFBL-JUN 4151 56.58 56.40 56.89 55.00 55.60 -0.98
FFC-CAUG FFC-CAUG 0 153.17 0.00 0.00 0.00 151.50 -1.67
FFC-CJUL FFC-CJUL 0 151.92 0.00 0.00 0.00 150.26 -1.66
FFC-CJUN FFC-CJUN 0 150.36 0.00 0.00 0.00 148.72 -1.64
FFC-JUL FFC-JUL 18 152.48 152.55 152.55 151.00 151.13 -1.35
FFC-JUN FFC-JUN 14 151.01 149.00 151.50 148.00 148.23 -2.78
GATM-CAUG GATM-CAUG 0 50.38 0.00 0.00 0.00 49.99 -0.39
GATM-CJUL GATM-CJUL 0 49.97 0.00 0.00 0.00 49.58 -0.39
GATM-CJUN GATM-CJUN 0 49.45 0.00 0.00 0.00 49.07 -0.38
GATM-JUL GATM-JUL 207 50.50 50.50 51.99 49.50 50.04 -0.46
GATM-JUN GATM-JUN 167 49.50 49.00 50.00 49.00 49.23 -0.27
HUBC-CAUG HUBC-CAUG 0 96.90 0.00 0.00 0.00 95.90 -1.00
HUBC-CJUL HUBC-CJUL 0 96.11 0.00 0.00 0.00 95.12 -0.99
HUBC-CJUN HUBC-CJUN 0 95.12 0.00 0.00 0.00 94.14 -0.98
HUBC-JUL HUBC-JUL 7 96.55 95.00 95.00 95.00 95.00 -1.55
HUBC-JUN HUBC-JUN 1054 95.11 96.00 96.00 93.50 95.49 0.38
KAPCO-CAUG KAPCO-CAUG 0 89.72 0.00 0.00 0.00 89.37 -0.35
KAPCO-CJUL KAPCO-CJUL 0 88.99 0.00 0.00 0.00 88.64 -0.35
KAPCO-CJUN KAPCO-CJUN 0 88.08 0.00 0.00 0.00 87.73 -0.35
KAPCO-JUL KAPCO-JUL 9 88.00 88.49 89.00 88.49 88.66 0.66
KAPCO-JUN KAPCO-JUN 0 88.10 0.00 0.00 0.00 87.76 -0.34
KEL-CAUG KEL-CAUG 0 8.71 0.00 0.00 0.00 8.43 -0.28
KEL-CJUL KEL-CJUL 0 8.64 0.00 0.00 0.00 8.37 -0.27
KEL-CJUN KEL-CJUN 0 8.55 0.00 0.00 0.00 8.28 -0.27
KEL-JUL KEL-JUL 10334 8.70 8.67 8.80 8.40 8.45 -0.25
KEL-JUN KEL-JUN 8575 8.57 8.57 8.63 8.20 8.29 -0.28
LPCL-CAUG LPCL-CUAG 0 18.30 0.00 0.00 0.00 19.30 1.00
LPCL-CJUL LPCL-CJUL 0 18.15 0.00 0.00 0.00 19.15 1.00
LPCL-CJUN LPCL-CJUN 0 17.97 0.00 0.00 0.00 18.95 0.98
LPCL-JUL LPCL-JUL 4 17.76 18.76 18.76 18.76 18.76 1.00
LPCL-JUN LPCL-JUN 435 18.15 19.15 19.15 19.15 19.15 1.00
LUCK-CAUG LUCK-CAUG 0 508.28 0.00 0.00 0.00 509.96 1.68
LUCK-CJUL LUCK-CJUL 0 504.15 0.00 0.00 0.00 505.80 1.65
LUCK-CJUN LUCK-CJUN 0 498.98 0.00 0.00 0.00 500.61 1.63
LUCK-JUL LUCK-JUL 292 505.41 506.00 512.30 502.00 507.37 1.96
LUCK-JUN LUCK-JUN 353 499.72 503.90 506.10 497.00 501.45 1.73
MLCF-CAUG MLCF-CAUG 0 79.67 0.00 0.00 0.00 75.96 -3.71
MLCF-CJUL MLCF-CJUL 0 79.02 0.00 0.00 0.00 75.34 -3.68
MLCF-CJUN MLCF-CJUN 0 78.21 0.00 0.00 0.00 74.57 -3.64
MLCF-JUL MLCF-JUL 4202 79.31 79.31 80.40 75.50 75.76 -3.55
MLCF-JUN MLCF-JUN 3939 78.36 78.45 79.45 74.50 74.82 -3.54
NBP-CAUG NBP-CAUG 0 55.60 0.00 0.00 0.00 54.47 -1.13
NBP-CJUL NBP-CJUL 0 55.14 0.00 0.00 0.00 54.02 -1.12
NBP-CJUN NBP-CJUN 0 54.58 0.00 0.00 0.00 53.47 -1.11
NBP-JUL NBP-JUL 385 55.28 55.50 56.49 54.20 54.38 -0.90
NBP-JUN NBP-JUN 378 54.59 54.00 54.99 53.00 53.30 -1.29
NCL-CAUG NCL-CAUG 0 34.02 0.00 0.00 0.00 35.68 1.66
NCL-CJUL NCL-CJUL 0 33.75 0.00 0.00 0.00 35.39 1.64
NCL-CJUN NCL-CJUN 0 33.40 0.00 0.00 0.00 35.03 1.63
NCL-JUL NCL-JUL 1195 33.30 33.34 34.96 33.34 34.96 1.66
NCL-JUN NCL-JUN 551 33.23 33.30 34.89 33.26 34.89 1.66
NML-CAUG NML-CAUG 0 115.05 0.00 0.00 0.00 114.67 -0.38
NML-CJUL NML-CJUL 0 114.11 0.00 0.00 0.00 113.74 -0.37
NML-CJUN NML-CJUN 0 112.94 0.00 0.00 0.00 112.57 -0.37
NML-JUL NML-JUL 285 114.25 113.40 117.00 113.40 114.28 0.03
NML-JUN NML-JUN 423 112.92 112.05 115.20 112.00 112.86 -0.06
OGDC-CAUG OGDC-CAUG 0 189.81 0.00 0.00 0.00 185.83 -3.98
OGDC-CJUL OGDC-CJUL 0 188.27 0.00 0.00 0.00 184.31 -3.96
OGDC-CJUN OGDC-CJUN 0 186.34 0.00 0.00 0.00 182.42 -3.92
OGDC-JUL OGDC-JUL 130 188.36 186.66 187.00 184.70 184.86 -3.50
OGDC-JUN OGDC-JUN 84 186.93 184.50 188.00 182.00 182.49 -4.44
PAEL-CAUG PAEL-CAUG 0 86.24 0.00 0.00 0.00 84.36 -1.88
PAEL-CJUL PAEL-CJUL 0 85.54 0.00 0.00 0.00 83.67 -1.87
PAEL-CJUN PAEL-CJUN 0 84.67 0.00 0.00 0.00 82.81 -1.86
PAEL-JUL PAEL-JUL 19891 85.79 86.49 87.50 83.50 84.49 -1.30
PAEL-JUN PAEL-JUN 9242 84.65 85.20 86.25 81.75 82.57 -2.08
PIOC-CAUG PIOC-CAUG 0 86.92 0.00 0.00 0.00 86.58 -0.34
PIOC-CJUL PIOC-CJUL 0 86.21 0.00 0.00 0.00 85.87 -0.34
PIOC-CJUN PIOC-CJUN 0 85.33 0.00 0.00 0.00 84.99 -0.34
PIOC-JUL PIOC-JUL 826 86.67 86.01 87.85 86.00 86.20 -0.47
PIOC-JUN PIOC-JUN 681 85.25 85.00 86.29 84.60 84.97 -0.28
PKGP-CAUG PKGP-CAUG 0 30.70 0.00 0.00 0.00 30.61 -0.09
PKGP-CJUL PKGP-CJUL 0 30.45 0.00 0.00 0.00 30.36 -0.09
PKGP-CJUN PKGP-CJUN 0 30.14 0.00 0.00 0.00 30.05 -0.09
PKGP-JUL PKGP-JUL 0 30.46 0.00 0.00 0.00 30.37 -0.09
PKGP-JUN PKGP-JUN 1360 29.87 0.00 29.87 29.87 29.87 0.00
PPL-CAUG PPL-CAUG 0 172.11 0.00 0.00 0.00 171.01 -1.10
PPL-CJUL PPL-CJUL 0 170.71 0.00 0.00 0.00 169.61 -1.10
PPL-CJUN PPL-CJUN 0 168.96 0.00 0.00 0.00 167.87 -1.09
PPL-JUL PPL-JUL 559 171.16 172.00 172.00 170.20 171.05 -0.11
PPL-JUN PPL-JUN 134 168.63 168.50 168.50 167.50 167.84 -0.79
PSO-CAUG PSO-CAUG 0 401.73 0.00 0.00 0.00 395.58 -6.15
PSO-CJUL PSO-CJUL 0 398.46 0.00 0.00 0.00 392.36 -6.10
PSO-CJUN PSO-CJUN 0 394.38 0.00 0.00 0.00 388.33 -6.05
PSO-JUL PSO-JUL 255 398.73 399.00 399.00 393.99 394.21 -4.52
PSO-JUN PSO-JUN 274 394.27 390.00 393.00 388.00 388.33 -5.94
PTC-CAUG PTC-CAUG 0 21.24 0.00 0.00 0.00 21.15 -0.09
PTC-CJUL PTC-CJUL 0 21.06 0.00 0.00 0.00 20.98 -0.08
PTC-CJUN PTC-CJUN 0 20.85 0.00 0.00 0.00 20.76 -0.09
PTC-JUL PTC-JUL 2308 21.12 21.15 21.20 21.02 21.11 -0.01
PTC-JUN PTC-JUN 3427 20.86 20.70 20.94 20.65 20.75 -0.11
SEARL-CAUG SEARL-CAUG 0 330.33 0.00 0.00 0.00 327.62 -2.71
SEARL-CJUL SEARL-CJUL 0 327.65 0.00 0.00 0.00 324.95 -2.70
SEARL-CJUN SEARL-CJUN 0 324.29 0.00 0.00 0.00 321.61 -2.68
SEARL-JUL SEARL-JUL 162 328.54 327.10 330.00 325.00 326.38 -2.16
SEARL-JUN SEARL-JUN 242 324.31 322.00 326.00 320.00 321.56 -2.75
SNGP-CAUG SNGP-CAUG 0 27.19 0.00 0.00 0.00 28.48 1.29
SNGP-CJUL SNGP-CJUL 0 26.97 0.00 0.00 0.00 28.25 1.28
SNGP-CJUN SNGP-CJUN 0 26.69 0.00 0.00 0.00 27.96 1.27
SNGP-JUL SNGP-JUL 733 26.95 27.02 28.29 26.75 28.29 1.34
SNGP-JUN SNGP-JUN 543 26.50 26.50 27.82 26.50 27.82 1.32
SSGC-CAUG SSGC-CAUG 0 40.97 0.00 0.00 0.00 42.97 2.00
SSGC-CJUL SSGC-CJUL 0 40.63 0.00 0.00 0.00 42.62 1.99
SSGC-CJUN SSGC-CJUN 0 40.22 0.00 0.00 0.00 42.18 1.96
SSGC-JUL SSGC-JUL 1607 40.95 41.64 42.99 41.49 42.70 1.75
SSGC-JUN SSGC-JUN 1315 40.03 40.75 42.03 40.70 41.68 1.65
UBL-CAUG UBL-CAUG 0 171.80 0.00 0.00 0.00 171.93 0.13
UBL-CJUL UBL-CJUL 0 170.41 0.00 0.00 0.00 170.53 0.12
UBL-CJUN UBL-CJUN 0 168.66 0.00 0.00 0.00 168.78 0.12
UBL-JUL UBL-JUL 21 170.06 171.99 171.99 170.01 171.00 0.94
UBL-JUN UBL-JUN 98 168.40 168.00 169.50 167.05 168.02 -0.38

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