Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 29-06-2015

Karachi, June 29, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CAUG AICL-CAUG 0 48.65 0.00 0.00 0.00 48.67 0.02
AICL-CJUL AICL-CJUL 0 48.25 0.00 0.00 0.00 48.27 0.02
AICL-CSEP AICL-CSEP 0 48.65 48.65 48.65 49.07 0.42
AICL-JUL AICL-JUL 24 48.25 48.00 48.90 48.00 48.53 0.28
AKBL-CAUG AKBL-CAUG 0 20.69 0.00 0.00 0.00 21.71 1.02
AKBL-CJUL AKBL-CJUL 0 20.53 0.00 0.00 0.00 21.53 1.00
AKBL-CSEP AKBL-CSEP 0 20.69 20.69 20.69 21.89 1.20
AKBL-JUL AKBL-JUL 72 20.43 20.40 21.40 20.40 21.39 0.96
ATRL-CAUG ATRL-CAUG 0 232.93 0.00 0.00 0.00 233.65 0.72
ATRL-CJUL ATRL-CJUL 0 231.02 0.00 0.00 0.00 231.74 0.72
BAFL-CAUG BAFL-CAUG 0 24.81 0.00 0.00 0.00 25.54 0.73
BAFL-CJUL BAFL-CJUL 0 24.61 0.00 0.00 0.00 25.33 0.72
BAFL-CSEP BAFL-CSEP 0 24.81 24.81 24.81 25.75 0.94
BAFL-JUL BAFL-JUL 131 24.65 25.00 25.45 24.81 25.37 0.72
BAHL-CAUG BAHL-CAUG 0 43.54 0.00 0.00 0.00 44.02 0.48
BAHL-CJUL BAHL-CJUL 0 43.18 0.00 0.00 0.00 43.66 0.48
BAHL-CSEP BAHL-CSEP 0 43.54 43.54 43.54 44.38 0.84
BAHL-JUL BAHL-JUL 0 43.20 0.00 0.00 0.00 43.67 0.47
BOP-CAUG BOP-CAUG 0 8.84 0.00 0.00 0.00 9.17 0.33
BOP-CJUL BOP-CJUL 0 8.77 0.00 0.00 0.00 9.10 0.33
BOP-CSEP BOP-CSEP 0 8.84 8.84 8.84 9.25 0.41
BOP-JUL BOP-JUL 1227 8.93 9.00 9.20 8.90 9.17 0.24
CHCC-CAUG CHCC-CAUG 0 85.89 0.00 0.00 0.00 86.31 0.42
CHCC-CJUL CHCC-CJUL 0 85.18 0.00 0.00 0.00 85.61 0.43
CHCC-CSEP CHCC-CSEP 0 85.89 85.89 85.89 87.02 1.13
CHCC-JUL CHCC-JUL 161 86.16 86.40 87.00 85.70 85.80 -0.36
DGKC-CAUG DGKC-CAUG 0 141.18 0.00 0.00 0.00 143.48 2.30
DGKC-CJUL DGKC-CJUL 0 140.02 0.00 0.00 0.00 142.31 2.29
DGKC-CSEP DGKC-CSEP 0 141.18 141.18 141.18 144.65 3.47
DGKC-JUL DGKC-JUL 1037 141.60 139.00 143.00 139.00 142.68 1.08
EFERT-CAUG EFERT-CAUG 0 89.20 0.00 0.00 0.00 89.80 0.60
EFERT-CJUL EFERT-CJUL 0 88.47 0.00 0.00 0.00 89.07 0.60
EFERT-CSEP EFERT-CSEP 0 89.20 0.00 89.20 89.20 90.54 1.34
EFERT-JUL EFERT-JUL 377 89.33 88.66 89.89 88.60 89.43 0.10
EFOODS-CAUG EFOODS-CAUG 0 145.12 0.00 0.00 0.00 146.80 1.68
EFOODS-CJUL EFOODS-CJUL 0 143.93 0.00 0.00 0.00 145.60 1.67
EFOODS-CSEP EFOODS-CSEP 0 145.12 145.12 145.12 148.00 2.88
EFOODS-JUL EFOODS-JUL 574 145.74 146.00 146.79 143.20 145.75 0.01
ENGRO-CAUG ENGRO-CAUG 0 296.13 0.00 0.00 0.00 299.00 2.87
ENGRO-CJUL ENGRO-CJUL 0 293.71 0.00 0.00 0.00 296.56 2.85
ENGRO-CSEP ENGRO-CSEP 0 296.13 296.13 296.13 301.45 5.32
ENGRO-JUL ENGRO-JUL 1780 296.07 294.00 299.15 291.50 297.40 1.33
FABL-CAUG FABL-CAUG 0 15.48 0.00 0.00 0.00 16.05 0.57
FABL-CJUL FABL-CJUL 0 15.35 0.00 0.00 0.00 15.92 0.57
FABL-CSEP FABL-CSEP 0 15.48 15.48 15.48 16.18 0.70
FABL-JUL FABL-JUL 41 15.50 15.85 16.00 15.60 15.95 0.45
FATIMA-CAUG FATIMA-CAUG 0 38.78 0.00 0.00 0.00 39.77 0.99
FATIMA-CJUL FATIMA-CJUL 0 38.47 0.00 0.00 0.00 39.44 0.97
FATIMA-CSEP FATIMA-CSEP 0 38.78 38.78 38.78 40.09 1.31
FATIMA-JUL FATIMA-JUL 13 38.91 38.60 39.60 38.60 39.55 0.64
FCCL-CAUG FCCL-CAUG 0 34.81 0.00 0.00 0.00 35.06 0.25
FCCL-CJUL FCCL-CJUL 0 34.53 0.00 0.00 0.00 34.78 0.25
FCCL-CSEP FCCL-CSEP 0 34.81 34.81 34.81 35.35 0.54
FCCL-JUL FCCL-JUL 2965 35.07 35.00 35.23 34.25 34.84 -0.23
FFBL-CAUG FFBL-CAUG 0 55.83 0.00 0.00 0.00 56.95 1.12
FFBL-CJUL FFBL-CJUL 0 55.37 0.00 0.00 0.00 56.48 1.11
FFBL-CSEP FFBL-CSEP 0 55.83 55.83 55.83 57.41 1.58
FFBL-JUL FFBL-JUL 1497 56.03 56.00 56.70 55.20 56.55 0.52
FFC-CAUG FFC-CAUG 0 151.31 0.00 0.00 0.00 152.35 1.04
FFC-CJUL FFC-CJUL 0 150.07 0.00 0.00 0.00 151.10 1.03
FFC-CSEP FFC-CSEP 0 151.31 151.31 151.31 153.59 2.28
FFC-JUL FFC-JUL 0 151.04 0.00 0.00 0.00 151.15 0.11
GATM-CAUG GATM-CAUG 0 49.34 0.00 0.00 0.00 49.11 -0.23
GATM-CJUL GATM-CJUL 0 48.94 0.00 0.00 0.00 48.71 -0.23
GATM-CSEP GATM-CSEP 0 49.34 0.00 49.34 49.34 49.51 0.17
GATM-JUL GATM-JUL 77 49.95 49.89 49.99 48.90 48.98 -0.97
HUBC-CAUG HUBC-CAUG 0 95.21 0.00 0.00 0.00 95.93 0.72
HUBC-CJUL HUBC-CJUL 0 94.44 0.00 0.00 0.00 95.15 0.71
HUBC-CSEP HUBC-CSEP 0 95.21 95.21 95.21 96.71 1.50
HUBC-JUL HUBC-JUL 0 95.00 0.00 0.00 0.00 95.17 0.17
KAPCO-CAUG KAPCO-CAUG 0 89.32 0.00 0.00 0.00 88.57 -0.75
KAPCO-CJUL KAPCO-CJUL 0 88.59 0.00 0.00 0.00 87.85 -0.74
KAPCO-CSEP KAPCO-CSEP 0 89.32 89.32 89.32 89.29 -0.03
KAPCO-JUL KAPCO-JUL 0 87.70 0.00 0.00 0.00 87.87 0.17
KEL-CAUG KEL-CAUG 0 8.21 0.00 0.00 0.00 8.42 0.21
KEL-CJUL KEL-CJUL 0 8.14 0.00 0.00 0.00 8.35 0.21
KEL-CSEP KEL-CSEP 0 8.21 0.00 8.21 8.21 8.49 0.28
KEL-JUL KEL-JUL 5264 8.26 8.17 8.50 8.05 8.41 0.15
LPCL-CAUG LPCL-CUAG 0 19.32 0.00 0.00 0.00 19.04 -0.28
LPCL-CJUL LPCL-CJUL 0 19.16 0.00 0.00 0.00 18.89 -0.27
LPCL-CSEP LPCL-CSEP 0 19.32 0.00 19.32 19.32 19.20 -0.12
LPCL-JUL LPCL-JUL 840 19.58 19.30 19.70 18.80 18.95 -0.63
LUCK-CAUG LUCK-CAUG 0 517.04 0.00 0.00 0.00 524.94 7.90
LUCK-CJUL LUCK-CJUL 0 512.81 0.00 0.00 0.00 520.65 7.84
LUCK-CSEP LUCK-CSEP 0 517.04 517.04 517.04 529.23 12.19
LUCK-JUL LUCK-JUL 252 514.31 514.00 520.30 510.00 518.89 4.58
MLCF-CAUG MLCF-CAUG 0 74.90 0.00 0.00 0.00 76.17 1.27
MLCF-CJUL MLCF-CJUL 0 74.28 0.00 0.00 0.00 75.55 1.27
MLCF-CSEP MLCF-CSEP 0 74.90 74.90 74.90 76.80 1.90
MLCF-JUL MLCF-JUL 1099 75.03 75.10 76.15 74.25 75.69 0.66
NBP-CAUG NBP-CAUG 0 53.51 0.00 0.00 0.00 54.40 0.89
NBP-CJUL NBP-CJUL 0 53.07 0.00 0.00 0.00 53.96 0.89
NBP-CSEP NBP-CSEP 0 53.51 53.51 53.51 54.85 1.34
NBP-JUL NBP-JUL 557 54.10 53.60 54.55 53.25 54.08 -0.02
NCL-CAUG NCL-CAUG 0 37.46 0.00 0.00 0.00 38.44 0.98
NCL-CJUL NCL-CJUL 0 37.15 0.00 0.00 0.00 38.13 0.98
NCL-CSEP NCL-CSEP 0 37.46 37.46 37.46 38.76 1.30
NCL-JUL NCL-JUL 816 36.70 37.10 37.80 36.29 37.26 0.56
NML-CAUG NML-CAUG 0 116.04 0.00 0.00 0.00 116.16 0.12
NML-CJUL NML-CJUL 0 115.09 0.00 0.00 0.00 115.21 0.12
NML-CSEP NML-CSEP 0 116.04 116.04 116.04 117.11 1.07
NML-JUL NML-JUL 229 116.21 114.80 116.00 114.80 115.20 -1.01
OGDC-CAUG OGDC-CAUG 0 181.50 0.00 0.00 0.00 180.03 -1.47
OGDC-CJUL OGDC-CJUL 0 180.01 0.00 0.00 0.00 178.56 -1.45
OGDC-CSEP OGDC-CSEP 0 181.50 181.50 181.50 181.50 0.00
OGDC-JUL OGDC-JUL 91 182.49 180.00 180.09 178.50 178.83 -3.66
PAEL-CAUG PAEL-CAUG 0 80.87 0.00 0.00 0.00 82.77 1.90
PAEL-CJUL PAEL-CJUL 0 80.21 0.00 0.00 0.00 82.09 1.88
PAEL-CSEP PAEL-CSEP 0 80.87 0.00 80.87 80.87 83.45 2.58
PAEL-JUL PAEL-JUL 22152 81.48 79.27 82.85 78.40 82.22 0.74
PIOC-CAUG PIOC-CAUG 0 85.88 0.00 0.00 0.00 85.40 -0.48
PIOC-CJUL PIOC-CJUL 0 85.17 0.00 0.00 0.00 84.70 -0.47
PIOC-CSEP PIOC-CSEP 0 85.88 85.88 85.88 86.09 0.21
PIOC-JUL PIOC-JUL 360 86.24 85.25 86.00 84.50 84.90 -1.34
PKGP-CAUG PKGP-CAUG 0 29.82 0.00 0.00 0.00 30.49 0.67
PKGP-CJUL PKGP-CJUL 0 29.58 0.00 0.00 0.00 30.24 0.66
PKGP-CSEP PKGP-CSEP 0 29.82 29.82 29.82 30.74 0.92
PKGP-JUL PKGP-JUL 0 29.58 0.00 0.00 0.00 30.25 0.67
PPL-CAUG PPL-CAUG 0 166.25 0.00 0.00 0.00 165.19 -1.06
PPL-CJUL PPL-CJUL 0 164.89 0.00 0.00 0.00 163.84 -1.05
PPL-CSEP PPL-CSEP 0 166.25 166.25 166.25 166.54 0.29
PPL-JUL PPL-JUL 361 167.34 167.89 167.89 162.75 164.14 -3.20
PSO-CAUG PSO-CAUG 0 389.67 0.00 0.00 0.00 389.99 0.32
PSO-CJUL PSO-CJUL 0 386.48 0.00 0.00 0.00 386.80 0.32
PSO-CSEP PSO-CSEP 0 389.67 389.67 389.67 393.17 3.50
PSO-JUL PSO-JUL 184 390.09 385.00 387.98 384.00 386.74 -3.35
PTC-CAUG PTC-CAUG 0 20.34 0.00 0.00 0.00 20.87 0.53
PTC-CJUL PTC-CJUL 0 20.17 0.00 0.00 0.00 20.69 0.52
PTC-CSEP PTC-CSEP 0 20.34 20.34 20.34 21.04 0.70
PTC-JUL PTC-JUL 2723 20.46 20.50 20.85 20.30 20.71 0.25
SEARL-CAUG SEARL-CAUG 0 322.04 0.00 0.00 0.00 323.42 1.38
SEARL-CJUL SEARL-CJUL 0 319.41 0.00 0.00 0.00 320.78 1.37
SEARL-CSEP SEARL-CSEP 0 322.04 0.00 322.04 322.04 326.06 4.02
SEARL-JUL SEARL-JUL 161 321.89 322.50 324.00 320.50 320.90 -0.99
SNGP-CAUG SNGP-CAUG 0 27.47 0.00 0.00 0.00 27.19 -0.28
SNGP-CJUL SNGP-CJUL 0 27.24 0.00 0.00 0.00 26.96 -0.28
SNGP-CSEP SNGP-CSEP 0 27.47 27.47 27.47 27.41 -0.06
SNGP-JUL SNGP-JUL 101 27.57 26.80 27.49 26.50 27.00 -0.57
SSGC-CAUG SSGC-CAUG 0 44.26 0.00 0.00 0.00 44.31 0.05
SSGC-CJUL SSGC-CJUL 0 43.90 0.00 0.00 0.00 43.94 0.04
SSGC-CSEP SSGC-CSEP 0 44.26 44.26 44.26 44.67 0.41
SSGC-JUL SSGC-JUL 1089 44.40 44.50 44.80 43.00 44.15 -0.25
UBL-CAUG UBL-CAUG 0 175.33 0.00 0.00 0.00 172.78 -2.55
UBL-CJUL UBL-CJUL 0 173.89 0.00 0.00 0.00 171.37 -2.52
UBL-CSEP UBL-CSEP 0 175.33 175.33 175.33 174.20 -1.13
UBL-JUL UBL-JUL 59 175.01 172.99 172.99 171.00 171.99 -3.02

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