Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 28-12-2015

Karachi, December 28, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CFEB AHCL-CFEB 0 51.23 0.00 0.00 0.00 52.49 1.26
AHCL-CJAN AHCL-CJAN 0 50.82 0.00 0.00 0.00 52.07 1.25
AHCL-CMAR AHCL-CMAR 0 51.23 0.00 51.23 51.23 52.90 1.67
AHCL-JAN AHCL-JAN 71 51.68 51.56 52.32 51.45 51.97 0.29
AICL-CFEB AICL-CFEB 0 58.20 0.00 0.00 0.00 58.78 0.58
AICL-CJAN AICL-CJAN 0 57.74 0.00 0.00 0.00 58.31 0.57
AICL-CMAR AICL-CMAR 0 58.20 0.00 58.20 58.20 59.24 1.04
AICL-JAN AICL-JAN 484 57.71 58.40 58.99 58.20 58.38 0.67
AKBL-CFEB AKBL-CFEB 0 21.87 0.00 0.00 0.00 21.75 -0.12
AKBL-CJAN AKBL-CJAN 0 21.70 0.00 0.00 0.00 21.57 -0.13
AKBL-CMAR AKBL-CMAR 0 21.87 0.00 21.87 21.87 21.92 0.05
AKBL-JAN AKBL-JAN 56 21.73 21.99 21.99 21.60 21.67 -0.06
ATRL-CFEB ATRL-CFEB 0 216.91 0.00 0.00 0.00 214.91 -2.00
ATRL-CJAN ATRL-CJAN 0 215.19 0.00 0.00 0.00 213.21 -1.98
ATRL-CMAR ATRL-CMAR 0 216.91 0.00 216.91 216.91 216.62 -0.29
ATRL-JAN ATRL-JAN 288 215.40 217.00 217.90 212.20 213.09 -2.31
BAFL-CFEB BAFL-CFEB 0 29.50 0.00 0.00 0.00 29.48 -0.02
BAFL-CJAN BAFL-CJAN 0 29.26 0.00 0.00 0.00 29.25 -0.01
BAFL-CMAR BAFL-CMAR 0 29.50 0.00 29.50 29.50 29.71 0.21
BAFL-JAN BAFL-JAN 0 29.27 0.00 0.00 0.00 29.25 -0.02
BOP-CFEB BOP-CFEB 0 9.20 0.00 0.00 0.00 9.35 0.15
BOP-CJAN BOP-CJAN 0 9.13 0.00 0.00 0.00 9.28 0.15
BOP-CMAR BOP-CMAR 0 9.20 0.00 9.20 9.20 9.43 0.23
BOP-JAN BOP-JAN 1676 9.14 9.20 9.39 9.14 9.29 0.15
CHCC-CFEB CHCC-CFEB 0 90.35 0.00 0.00 0.00 91.08 0.73
CHCC-CJAN CHCC-CJAN 0 89.64 0.00 0.00 0.00 90.36 0.72
CHCC-CMAR CHCC-CMAR 0 90.35 0.00 90.35 90.35 91.81 1.46
CHCC-JAN CHCC-JAN 54 89.60 90.50 91.00 90.00 90.05 0.45
DGKC-CFEB DGKC-CFEB 0 146.46 0.00 0.00 0.00 147.37 0.91
DGKC-CJAN DGKC-CJAN 0 145.30 0.00 0.00 0.00 146.20 0.90
DGKC-CMAR DGKC-CMAR 0 146.46 0.00 146.46 146.46 148.53 2.07
DGKC-JAN DGKC-JAN 1032 145.23 146.15 146.90 145.51 146.13 0.90
EFERT-CFEB EFERT-CFEB 0 84.98 0.00 0.00 0.00 85.34 0.36
EFERT-CJAN EFERT-CJAN 0 84.31 0.00 0.00 0.00 84.67 0.36
EFERT-CMAR EFERT-CMAR 0 84.98 0.00 84.98 84.98 86.02 1.04
EFERT-JAN EFERT-JAN 289 84.39 83.90 85.35 83.90 84.72 0.33
EFOODS-CFEB EFOODS-CFEB 0 147.97 0.00 0.00 0.00 150.98 3.01
EFOODS-CJAN EFOODS-CJAN 0 146.80 0.00 0.00 0.00 149.78 2.98
EFOODS-CMAR EFOODS-CMAR 0 147.97 0.00 147.97 147.97 152.18 4.21
EFOODS-JAN EFOODS-JAN 198 146.85 147.94 149.85 147.80 149.62 2.77
ENGRO-CFEB ENGRO-CFEB 0 280.40 0.00 0.00 0.00 280.51 0.11
ENGRO-CJAN ENGRO-CJAN 0 278.18 0.00 0.00 0.00 278.28 0.10
ENGRO-CMAR ENGRO-CMAR 0 280.40 0.00 280.40 280.40 282.73 2.33
ENGRO-JAN ENGRO-JAN 1488 278.20 278.40 281.05 277.50 278.25 0.05
FABL-CFEB FABL-CFEB 0 15.56 0.00 0.00 0.00 15.63 0.07
FABL-CJAN FABL-CJAN 0 15.44 0.00 0.00 0.00 15.51 0.07
FABL-CMAR FABL-CMAR 0 15.56 0.00 15.56 15.56 15.75 0.19
FABL-JAN FABL-JAN 0 15.50 0.00 0.00 0.00 15.51 0.01
FATIMA-CFEB FATIMA-CFEB 0 44.37 0.00 0.00 0.00 44.23 -0.14
FATIMA-CJAN FATIMA-CJAN 0 44.02 0.00 0.00 0.00 43.88 -0.14
FATIMA-CMAR FATIMA-CMAR 0 44.37 0.00 44.37 44.37 44.59 0.22
FATIMA-JAN FATIMA-JAN 100 44.30 0.00 44.30 44.30 44.30 0.00
FCCL-CFEB FCCL-CFEB 0 36.92 0.00 0.00 0.00 37.02 0.10
FCCL-CJAN FCCL-CJAN 0 36.62 0.00 0.00 0.00 36.73 0.11
FCCL-CMAR FCCL-CMAR 0 36.92 0.00 36.92 36.92 37.31 0.39
FCCL-JAN FCCL-JAN 1213 36.70 36.50 36.85 36.50 36.73 0.03
FFBL-CFEB FFBL-CFEB 0 53.38 0.00 0.00 0.00 55.82 2.44
FFBL-CJAN FFBL-CJAN 0 52.95 0.00 0.00 0.00 55.38 2.43
FFBL-CMAR FFBL-CMAR 0 53.38 0.00 53.38 53.38 56.27 2.89
FFBL-JAN FFBL-JAN 976 53.01 53.34 55.45 53.34 55.25 2.24
FFC-CFEB FFC-CFEB 0 111.35 0.00 0.00 0.00 116.89 5.54
FFC-CJAN FFC-CJAN 0 110.47 0.00 0.00 0.00 115.96 5.49
FFC-CMAR FFC-CMAR 0 111.35 0.00 111.35 111.35 117.82 6.47
FFC-JAN FFC-JAN 734 110.69 111.85 116.22 111.85 116.22 5.53
HBL-CFEB HBL-CFEB 0 205.40 0.00 0.00 0.00 203.31 -2.09
HBL-CJAN HBL-CJAN 0 203.77 0.00 0.00 0.00 201.70 -2.07
HBL-CMAR HBL-CMAR 0 205.40 205.40 205.40 204.93 -0.47
HBL-JAN HBL-JAN 53 203.81 203.00 203.00 201.50 201.91 -1.90
HUBC-CFEB HUBC-CFEB 0 103.04 0.00 0.00 0.00 103.26 0.22
HUBC-CJAN HUBC-CJAN 0 102.22 0.00 0.00 0.00 102.45 0.23
HUBC-CMAR HUBC-CMAR 0 103.04 0.00 103.04 103.04 104.08 1.04
HUBC-JAN HUBC-JAN 20 102.00 0.00 102.00 102.00 102.00 0.00
HUMNL-CFEB HUMNL-CFEB 0 13.26 0.00 0.00 0.00 13.34 0.08
HUMNL-CJAN HUMNL-CJAN 0 13.16 0.00 0.00 0.00 13.23 0.07
HUMNL-CMAR HUMNL-CMAR 0 13.26 0.00 13.26 13.26 13.45 0.19
HUMNL-JAN HUMNL-JAN 81 13.27 13.15 13.20 13.00 13.10 -0.17
KAPCO-CFEB KAPCO-CFEB 0 84.36 0.00 0.00 0.00 83.42 -0.94
KAPCO-CJAN KAPCO-CJAN 0 83.69 0.00 0.00 0.00 82.76 -0.93
KEL-CFEB KEL-CFEB 0 7.48 0.00 0.00 0.00 7.44 -0.04
KEL-CJAN KEL-CJAN 0 7.42 0.00 0.00 0.00 7.38 -0.04
KEL-CMAR KEL-CMAR 0 7.48 0.00 7.48 7.48 7.50 0.02
KEL-JAN KEL-JAN 783 7.44 7.43 7.46 7.36 7.44 0.00
LUCK-CFEB LUCK-CFEB 0 504.64 0.00 0.00 0.00 503.80 -0.84
LUCK-CJAN LUCK-CJAN 0 500.65 0.00 0.00 0.00 499.81 -0.84
LUCK-CMAR LUCK-CMAR 0 504.64 0.00 504.64 504.64 507.80 3.16
LUCK-JAN LUCK-JAN 79 500.35 501.00 503.00 498.55 499.42 -0.93
MLCF-CFEB MLCF-CFEB 0 72.69 0.00 0.00 0.00 73.38 0.69
MLCF-CJAN MLCF-CJAN 0 72.12 0.00 0.00 0.00 72.80 0.68
MLCF-CMAR MLCF-CMAR 0 72.69 0.00 72.69 72.69 73.96 1.27
MLCF-JAN MLCF-JAN 1118 71.99 72.40 73.10 72.36 72.82 0.83
NBP-CFEB NBP-CFEB 0 54.00 0.00 0.00 0.00 54.62 0.62
NBP-CJAN NBP-CJAN 0 53.57 0.00 0.00 0.00 54.19 0.62
NBP-CMAR NBP-CMAR 0 54.00 0.00 54.00 54.00 55.06 1.06
NBP-JAN NBP-JAN 87 53.63 54.00 54.48 54.00 54.09 0.46
NCL-CFEB NCL-CFEB 0 32.62 0.00 0.00 0.00 33.29 0.67
NCL-CJAN NCL-CJAN 0 32.36 0.00 0.00 0.00 33.02 0.66
NCL-CMAR NCL-CMAR 0 32.62 0.00 32.62 32.62 33.55 0.93
NCL-JAN NCL-JAN 142 32.44 32.35 33.00 32.35 32.83 0.39
NML-CFEB NML-CFEB 0 94.63 0.00 0.00 0.00 96.58 1.95
NML-CJAN NML-CJAN 0 93.88 0.00 0.00 0.00 95.81 1.93
NML-CMAR NML-CMAR 0 94.63 0.00 94.63 94.63 97.34 2.71
NML-JAN NML-JAN 201 93.93 95.45 96.34 94.61 95.74 1.81
OGDC-CFEB OGDC-CFEB 0 118.05 0.00 0.00 0.00 118.48 0.43
OGDC-CJAN OGDC-CJAN 0 117.11 0.00 0.00 0.00 117.54 0.43
OGDC-CMAR OGDC-CMAR 0 118.05 0.00 118.05 118.05 119.42 1.37
OGDC-JAN OGDC-JAN 2052 117.16 118.09 119.40 117.00 117.33 0.17
PAEL-CFEB PAEL-CFEB 0 67.95 0.00 0.00 0.00 68.39 0.44
PAEL-CJAN PAEL-CJAN 0 67.41 0.00 0.00 0.00 67.85 0.44
PAEL-CMAR PAEL-CMAR 0 67.95 0.00 67.95 67.95 68.93 0.98
PAEL-JAN PAEL-JAN 4519 67.43 67.75 68.44 67.37 67.84 0.41
PAKCEM-CFEB PAKCEM-CFEB 0 17.38 0.00 0.00 0.00 17.36 -0.02
PAKCEM-CJAN PAKCEM-CJAN 0 17.25 0.00 0.00 0.00 17.22 -0.03
PAKCEM-CMAR PAKCEM-CMAR 0 17.38 0.00 17.38 17.38 17.50 0.12
PAKCEM-JAN PAKCEM-JAN 0 17.28 0.00 0.00 0.00 17.23 -0.05
PIOC-CFEB PIOC-CFEB 0 90.25 0.00 0.00 0.00 90.62 0.37
PIOC-CJAN PIOC-CJAN 0 89.54 0.00 0.00 0.00 89.90 0.36
PIOC-CMAR PIOC-CMAR 0 90.25 0.00 90.25 90.25 91.33 1.08
PIOC-JAN PIOC-JAN 26 89.22 90.00 90.00 89.40 89.51 0.29
PPL-CFEB PPL-CFEB 0 121.18 0.00 0.00 0.00 120.19 -0.99
PPL-CJAN PPL-CJAN 0 120.22 0.00 0.00 0.00 119.23 -0.99
PPL-CMAR PPL-CMAR 0 121.18 0.00 121.18 121.18 121.14 -0.04
PPL-JAN PPL-JAN 1002 120.23 121.51 122.25 118.54 119.30 -0.93
PSO-CFEB PSO-CFEB 0 339.70 0.00 0.00 0.00 338.03 -1.67
PSO-CJAN PSO-CJAN 0 337.01 0.00 0.00 0.00 335.35 -1.66
PSO-CMAR PSO-CMAR 0 339.70 0.00 339.70 339.70 340.71 1.01
PSO-JAN PSO-JAN 441 337.40 339.50 340.00 334.15 335.46 -1.94
PTC-CFEB PTC-CFEB 0 16.15 0.00 0.00 0.00 16.49 0.34
PTC-CJAN PTC-CJAN 0 16.03 0.00 0.00 0.00 16.36 0.33
PTC-CMAR PTC-CMAR 0 16.15 0.00 16.15 16.15 16.63 0.48
PTC-JAN PTC-JAN 271 16.02 16.12 16.38 16.12 16.25 0.23
SNGP-CFEB SNGP-CFEB 0 25.34 0.00 0.00 0.00 24.55 -0.79
SNGP-CJAN SNGP-CJAN 0 25.14 0.00 0.00 0.00 24.36 -0.78
SNGP-CMAR SNGP-CMAR 0 25.34 0.00 25.34 25.34 24.75 -0.59
SNGP-JAN SNGP-JAN 8584 25.23 24.50 24.89 23.97 24.37 -0.86
SSGC-CFEB SSGC-CFEB 0 38.77 0.00 0.00 0.00 39.23 0.46
SSGC-CJAN SSGC-CJAN 0 38.46 0.00 0.00 0.00 38.92 0.46
SSGC-CMAR SSGC-CMAR 0 38.77 0.00 38.77 38.77 39.54 0.77
SSGC-JAN SSGC-JAN 3196 38.55 38.00 39.24 37.90 38.90 0.35
UBL-CFEB UBL-CFEB 0 156.37 0.00 0.00 0.00 156.68 0.31
UBL-CJAN UBL-CJAN 0 155.13 0.00 0.00 0.00 155.43 0.30
UBL-CMAR UBL-CMAR 0 156.37 0.00 156.37 156.37 157.92 1.55
UBL-JAN UBL-JAN 75 155.55 155.60 156.00 154.98 155.30 -0.25

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