Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 29-12-2015

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


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CFEB AHCL-CFEB 0 52.49 0.00 0.00 0.00 52.00 -0.49
AHCL-CJAN AHCL-CJAN 0 52.07 0.00 0.00 0.00 51.59 -0.48
AHCL-CMAR AHCL-CMAR 0 52.90 0.00 0.00 0.00 52.42 -0.48
AHCL-JAN AHCL-JAN 172 51.97 52.00 52.98 51.50 51.97 0.00
AICL-CFEB AICL-CFEB 0 58.78 0.00 0.00 0.00 58.43 -0.35
AICL-CJAN AICL-CJAN 0 58.31 0.00 0.00 0.00 57.97 -0.34
AICL-CMAR AICL-CMAR 0 59.24 0.00 0.00 0.00 58.90 -0.34
AICL-JAN AICL-JAN 43 58.38 58.30 58.30 58.02 58.15 -0.23
AKBL-CFEB AKBL-CFEB 0 21.75 0.00 0.00 0.00 21.51 -0.24
AKBL-CJAN AKBL-CJAN 0 21.57 0.00 0.00 0.00 21.33 -0.24
AKBL-CMAR AKBL-CMAR 0 21.92 0.00 0.00 0.00 21.68 -0.24
AKBL-JAN AKBL-JAN 7 21.67 0.00 21.67 21.67 21.67 0.00
ATRL-CFEB ATRL-CFEB 0 214.91 0.00 0.00 0.00 215.28 0.37
ATRL-CJAN ATRL-CJAN 0 213.21 0.00 0.00 0.00 213.57 0.36
ATRL-CMAR ATRL-CMAR 0 216.62 0.00 0.00 0.00 216.99 0.37
ATRL-JAN ATRL-JAN 479 213.09 213.75 216.90 212.51 213.88 0.79
AWWAL-PRO Awwal Modaraba 12 10.00 10.90 11.00 10.90 10.99 0.99
BAFL-CFEB BAFL-CFEB 0 29.48 0.00 0.00 0.00 29.38 -0.10
BAFL-CJAN BAFL-CJAN 0 29.25 0.00 0.00 0.00 29.15 -0.10
BAFL-CMAR BAFL-CMAR 0 29.71 0.00 0.00 0.00 29.61 -0.10
BAFL-JAN BAFL-JAN 96 29.25 29.99 30.00 27.90 27.95 -1.30
BOP-CFEB BOP-CFEB 0 9.35 0.00 0.00 0.00 9.23 -0.12
BOP-CJAN BOP-CJAN 0 9.28 0.00 0.00 0.00 9.15 -0.13
BOP-CMAR BOP-CMAR 0 9.43 0.00 0.00 0.00 9.30 -0.13
BOP-JAN BOP-JAN 2213 9.29 9.29 9.35 9.14 9.15 -0.14
CHCC-CFEB CHCC-CFEB 0 91.08 0.00 0.00 0.00 90.80 -0.28
CHCC-CJAN CHCC-CJAN 0 90.36 0.00 0.00 0.00 90.08 -0.28
CHCC-CMAR CHCC-CMAR 0 91.81 0.00 0.00 0.00 91.52 -0.29
CHCC-JAN CHCC-JAN 96 90.05 90.98 91.00 90.00 90.40 0.35
DGKC-CFEB DGKC-CFEB 0 147.37 0.00 0.00 0.00 148.67 1.30
DGKC-CJAN DGKC-CJAN 0 146.20 0.00 0.00 0.00 147.49 1.29
DGKC-CMAR DGKC-CMAR 0 148.53 0.00 0.00 0.00 149.85 1.32
DGKC-JAN DGKC-JAN 1602 146.13 146.59 148.34 146.20 147.25 1.12
EFERT-CFEB EFERT-CFEB 0 85.34 0.00 0.00 0.00 85.43 0.09
EFERT-CJAN EFERT-CJAN 0 84.67 0.00 0.00 0.00 84.75 0.08
EFERT-CMAR EFERT-CMAR 0 86.02 0.00 0.00 0.00 86.11 0.09
EFERT-JAN EFERT-JAN 445 84.72 84.80 85.60 84.06 84.92 0.20
EFOODS-CFEB EFOODS-CFEB 0 150.98 0.00 0.00 0.00 150.12 -0.86
EFOODS-CJAN EFOODS-CJAN 0 149.78 0.00 0.00 0.00 148.93 -0.85
EFOODS-CMAR EFOODS-CMAR 0 152.18 0.00 0.00 0.00 151.31 -0.87
EFOODS-JAN EFOODS-JAN 605 149.62 149.99 151.75 148.75 148.88 -0.74
ENGRO-CFEB ENGRO-CFEB 0 280.51 0.00 0.00 0.00 285.61 5.10
ENGRO-CJAN ENGRO-CJAN 0 278.28 0.00 0.00 0.00 283.34 5.06
ENGRO-CMAR ENGRO-CMAR 0 282.73 0.00 0.00 0.00 287.87 5.14
ENGRO-JAN ENGRO-JAN 3588 278.25 278.00 286.49 278.00 283.41 5.16
FABL-CFEB FABL-CFEB 0 15.63 0.00 0.00 0.00 15.67 0.04
FABL-CJAN FABL-CJAN 0 15.51 0.00 0.00 0.00 15.54 0.03
FABL-CMAR FABL-CMAR 0 15.75 0.00 0.00 0.00 15.79 0.04
FABL-JAN FABL-JAN 14 15.51 15.55 15.55 15.55 15.55 0.04
FATIMA-CFEB FATIMA-CFEB 0 44.23 0.00 0.00 0.00 44.43 0.20
FATIMA-CJAN FATIMA-CJAN 0 43.88 0.00 0.00 0.00 44.07 0.19
FATIMA-CMAR FATIMA-CMAR 0 44.59 0.00 0.00 0.00 44.78 0.19
FATIMA-JAN FATIMA-JAN 40 44.30 45.07 46.00 43.73 44.84 0.54
FCCL-CFEB FCCL-CFEB 0 37.02 0.00 0.00 0.00 36.93 -0.09
FCCL-CJAN FCCL-CJAN 0 36.73 0.00 0.00 0.00 36.63 -0.10
FCCL-CMAR FCCL-CMAR 0 37.31 0.00 0.00 0.00 37.22 -0.09
FCCL-JAN FCCL-JAN 1074 36.73 36.90 36.93 36.65 36.69 -0.04
FFBL-CFEB FFBL-CFEB 0 55.82 0.00 0.00 0.00 54.99 -0.83
FFBL-CJAN FFBL-CJAN 0 55.38 0.00 0.00 0.00 54.56 -0.82
FFBL-CMAR FFBL-CMAR 0 56.27 0.00 0.00 0.00 55.43 -0.84
FFBL-JAN FFBL-JAN 1183 55.25 55.50 56.25 54.50 54.57 -0.68
FFC-CFEB FFC-CFEB 0 116.89 0.00 0.00 0.00 121.15 4.26
FFC-CJAN FFC-CJAN 0 115.96 0.00 0.00 0.00 120.19 4.23
FFC-CMAR FFC-CMAR 0 117.82 0.00 0.00 0.00 122.11 4.29
FFC-JAN FFC-JAN 1128 116.22 116.50 121.75 116.50 119.78 3.56
HBL-CFEB HBL-CFEB 0 203.31 0.00 0.00 0.00 204.29 0.98
HBL-CJAN HBL-CJAN 0 201.70 0.00 0.00 0.00 202.67 0.97
HBL-CMAR HBL-CMAR 0 204.93 0.00 0.00 0.00 205.91 0.98
HBL-JAN HBL-JAN 20 201.91 201.91 203.39 201.91 203.00 1.09
HUBC-CFEB HUBC-CFEB 0 103.26 0.00 0.00 0.00 104.27 1.01
HUBC-CJAN HUBC-CJAN 0 102.45 0.00 0.00 0.00 103.45 1.00
HUBC-CMAR HUBC-CMAR 0 104.08 0.00 0.00 0.00 105.10 1.02
HUBC-JAN HUBC-JAN 0 102.00 0.00 0.00 0.00 103.47 1.47
HUMNL-CFEB HUMNL-CFEB 0 13.34 0.00 0.00 0.00 13.17 -0.17
HUMNL-CJAN HUMNL-CJAN 0 13.23 0.00 0.00 0.00 13.07 -0.16
HUMNL-CMAR HUMNL-CMAR 0 13.45 0.00 0.00 0.00 13.28 -0.17
HUMNL-JAN HUMNL-JAN 50 13.10 13.05 13.05 13.05 13.05 -0.05
KAPCO-CFEB KAPCO-CFEB 0 83.42 0.00 0.00 0.00 82.56 -0.86
KAPCO-CJAN KAPCO-CJAN 0 82.76 0.00 0.00 0.00 81.91 -0.85
KEL-CFEB KEL-CFEB 0 7.44 0.00 0.00 0.00 7.39 -0.05
KEL-CJAN KEL-CJAN 0 7.38 0.00 0.00 0.00 7.33 -0.05
KEL-CMAR KEL-CMAR 0 7.50 0.00 0.00 0.00 7.44 -0.06
KEL-JAN KEL-JAN 805 7.44 7.43 7.43 7.33 7.34 -0.10
LUCK-CFEB LUCK-CFEB 0 503.80 0.00 0.00 0.00 503.75 -0.05
LUCK-CJAN LUCK-CJAN 0 499.81 0.00 0.00 0.00 499.76 -0.05
LUCK-CMAR LUCK-CMAR 0 507.80 0.00 0.00 0.00 507.75 -0.05
LUCK-JAN LUCK-JAN 54 499.42 498.20 500.00 498.20 499.12 -0.30
MLCF-CFEB MLCF-CFEB 0 73.38 0.00 0.00 0.00 73.75 0.37
MLCF-CJAN MLCF-CJAN 0 72.80 0.00 0.00 0.00 73.17 0.37
MLCF-CMAR MLCF-CMAR 0 73.96 0.00 0.00 0.00 74.34 0.38
MLCF-JAN MLCF-JAN 1498 72.82 72.85 73.65 72.85 73.13 0.31
NBP-CFEB NBP-CFEB 0 54.62 0.00 0.00 0.00 54.45 -0.17
NBP-CJAN NBP-CJAN 0 54.19 0.00 0.00 0.00 54.01 -0.18
NBP-CMAR NBP-CMAR 0 55.06 0.00 0.00 0.00 54.88 -0.18
NBP-JAN NBP-JAN 73 54.09 54.20 54.41 54.01 54.09 0.00
NCL-CFEB NCL-CFEB 0 33.29 0.00 0.00 0.00 33.92 0.63
NCL-CJAN NCL-CJAN 0 33.02 0.00 0.00 0.00 33.65 0.63
NCL-CMAR NCL-CMAR 0 33.55 0.00 0.00 0.00 34.19 0.64
NCL-JAN NCL-JAN 185 32.83 33.45 34.06 33.20 33.73 0.90
NML-CFEB NML-CFEB 0 96.58 0.00 0.00 0.00 95.78 -0.80
NML-CJAN NML-CJAN 0 95.81 0.00 0.00 0.00 95.02 -0.79
NML-CMAR NML-CMAR 0 97.34 0.00 0.00 0.00 96.54 -0.80
NML-JAN NML-JAN 145 95.74 95.60 97.00 95.01 95.13 -0.61
OGDC-CFEB OGDC-CFEB 0 118.48 0.00 0.00 0.00 119.28 0.80
OGDC-CJAN OGDC-CJAN 0 117.54 0.00 0.00 0.00 118.33 0.79
OGDC-CMAR OGDC-CMAR 0 119.42 0.00 0.00 0.00 120.22 0.80
OGDC-JAN OGDC-JAN 1334 117.33 117.30 118.90 117.30 118.10 0.77
PAEL-CFEB PAEL-CFEB 0 68.39 0.00 0.00 0.00 65.93 -2.46
PAEL-CJAN PAEL-CJAN 0 67.85 0.00 0.00 0.00 65.41 -2.44
PAEL-CMAR PAEL-CMAR 0 68.93 0.00 0.00 0.00 66.45 -2.48
PAEL-JAN PAEL-JAN 13848 67.84 68.20 68.48 64.78 65.30 -2.54
PAKCEM-CFEB PAKCEM-CFEB 0 17.36 0.00 0.00 0.00 17.27 -0.09
PAKCEM-CJAN PAKCEM-CJAN 0 17.22 0.00 0.00 0.00 17.14 -0.08
PAKCEM-CMAR PAKCEM-CMAR 0 17.50 0.00 0.00 0.00 17.41 -0.09
PAKCEM-JAN PAKCEM-JAN 2 17.23 17.23 17.23 17.23 17.23 0.00
PIOC-CFEB PIOC-CFEB 0 90.62 0.00 0.00 0.00 90.74 0.12
PIOC-CJAN PIOC-CJAN 0 89.90 0.00 0.00 0.00 90.02 0.12
PIOC-CMAR PIOC-CMAR 0 91.33 0.00 0.00 0.00 91.46 0.13
PIOC-JAN PIOC-JAN 34 89.51 89.15 90.60 89.15 89.64 0.13
PPL-CFEB PPL-CFEB 0 120.19 0.00 0.00 0.00 126.15 5.96
PPL-CJAN PPL-CJAN 0 119.23 0.00 0.00 0.00 125.15 5.92
PPL-CMAR PPL-CMAR 0 121.14 0.00 0.00 0.00 127.16 6.02
PPL-JAN PPL-JAN 3088 119.30 119.99 125.26 119.99 125.26 5.96
PSO-CFEB PSO-CFEB 0 338.03 0.00 0.00 0.00 338.41 0.38
PSO-CJAN PSO-CJAN 0 335.35 0.00 0.00 0.00 335.73 0.38
PSO-CMAR PSO-CMAR 0 340.71 0.00 0.00 0.00 341.10 0.39
PSO-JAN PSO-JAN 225 335.46 334.80 337.20 334.80 335.46 0.00
PTC-CFEB PTC-CFEB 0 16.49 0.00 0.00 0.00 16.57 0.08
PTC-CJAN PTC-CJAN 0 16.36 0.00 0.00 0.00 16.44 0.08
PTC-CMAR PTC-CMAR 0 16.63 0.00 0.00 0.00 16.70 0.07
PTC-JAN PTC-JAN 484 16.25 16.55 16.65 16.41 16.55 0.30
SNGP-CFEB SNGP-CFEB 0 24.55 0.00 0.00 0.00 24.27 -0.28
SNGP-CJAN SNGP-CJAN 0 24.36 0.00 0.00 0.00 24.08 -0.28
SNGP-CMAR SNGP-CMAR 0 24.75 0.00 0.00 0.00 24.47 -0.28
SNGP-JAN SNGP-JAN 1718 24.37 24.49 24.50 24.00 24.09 -0.28
SSGC-CFEB SSGC-CFEB 0 39.23 0.00 0.00 0.00 39.17 -0.06
SSGC-CJAN SSGC-CJAN 0 38.92 0.00 0.00 0.00 38.86 -0.06
SSGC-CMAR SSGC-CMAR 0 39.54 0.00 0.00 0.00 39.48 -0.06
SSGC-JAN SSGC-JAN 1971 38.90 38.55 39.22 38.52 38.79 -0.11
UBL-CFEB UBL-CFEB 0 156.68 0.00 0.00 0.00 156.59 -0.09
UBL-CJAN UBL-CJAN 0 155.43 0.00 0.00 0.00 155.35 -0.08
UBL-CMAR UBL-CMAR 0 157.92 0.00 0.00 0.00 157.83 -0.09
UBL-JAN UBL-JAN 59 155.30 155.99 156.00 155.10 155.52 0.22

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