Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 31-12-2015

Karachi, December 31, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CFEB AHCL-CFEB 0 52.09 0.00 0.00 0.00 51.93 -0.16
AHCL-CJAN AHCL-CJAN 0 51.67 0.00 0.00 0.00 51.52 -0.15
AHCL-CMAR AHCL-CMAR 0 52.50 0.00 0.00 0.00 52.35 -0.15
AHCL-JAN AHCL-JAN 19 51.84 51.46 51.83 51.30 51.53 -0.31
AICL-CFEB AICL-CFEB 0 57.65 0.00 0.00 0.00 57.42 -0.23
AICL-CJAN AICL-CJAN 0 57.19 0.00 0.00 0.00 56.97 -0.22
AICL-CMAR AICL-CMAR 0 58.10 0.00 0.00 0.00 57.88 -0.22
AICL-JAN AICL-JAN 57 57.26 57.24 57.48 56.95 57.10 -0.16
AKBL-CFEB AKBL-CFEB 0 22.27 0.00 0.00 0.00 22.09 -0.18
AKBL-CJAN AKBL-CJAN 0 22.10 0.00 0.00 0.00 21.92 -0.18
AKBL-CMAR AKBL-CMAR 0 22.45 0.00 0.00 0.00 22.27 -0.18
AKBL-JAN AKBL-JAN 78 22.00 22.15 22.33 21.90 21.92 -0.08
ATRL-CFEB ATRL-CFEB 0 217.07 0.00 0.00 0.00 215.30 -1.77
ATRL-CJAN ATRL-CJAN 0 215.34 0.00 0.00 0.00 213.59 -1.75
ATRL-CMAR ATRL-CMAR 0 218.79 0.00 0.00 0.00 217.00 -1.79
ATRL-JAN ATRL-JAN 400 215.30 214.50 217.25 213.11 213.86 -1.44
AWWAL-PRO Awwal Modaraba 16 11.00 10.50 11.50 10.50 10.97 -0.03
BAFL-CFEB BAFL-CFEB 0 29.48 0.00 0.00 0.00 29.28 -0.20
BAFL-CJAN BAFL-CJAN 0 29.24 0.00 0.00 0.00 29.05 -0.19
BAFL-CMAR BAFL-CMAR 0 29.71 0.00 0.00 0.00 29.52 -0.19
BAFL-JAN BAFL-JAN 2 29.05 29.05 29.05 29.05 29.05 0.00
BOP-CFEB BOP-CFEB 0 9.28 0.00 0.00 0.00 9.36 0.08
BOP-CJAN BOP-CJAN 0 9.20 0.00 0.00 0.00 9.28 0.08
BOP-CMAR BOP-CMAR 0 9.35 0.00 0.00 0.00 9.43 0.08
BOP-JAN BOP-JAN 873 9.21 9.21 9.35 9.20 9.26 0.05
CHCC-CFEB CHCC-CFEB 0 91.34 0.00 0.00 0.00 91.63 0.29
CHCC-CJAN CHCC-CJAN 0 90.62 0.00 0.00 0.00 90.91 0.29
CHCC-CMAR CHCC-CMAR 0 92.07 0.00 0.00 0.00 92.36 0.29
CHCC-JAN CHCC-JAN 31 90.38 90.88 91.75 90.40 91.07 0.69
DGKC-CFEB DGKC-CFEB 0 149.44 0.00 0.00 0.00 149.97 0.53
DGKC-CJAN DGKC-CJAN 0 148.26 0.00 0.00 0.00 148.78 0.52
DGKC-CMAR DGKC-CMAR 0 150.63 0.00 0.00 0.00 151.16 0.53
DGKC-JAN DGKC-JAN 1226 147.87 147.50 149.80 147.49 148.63 0.76
EFERT-CFEB EFERT-CFEB 0 85.22 0.00 0.00 0.00 85.49 0.27
EFERT-CJAN EFERT-CJAN 0 84.55 0.00 0.00 0.00 84.81 0.26
EFERT-CMAR EFERT-CMAR 0 85.90 0.00 0.00 0.00 86.16 0.26
EFERT-JAN EFERT-JAN 236 84.50 84.59 84.70 84.20 84.69 0.19
EFOODS-CFEB EFOODS-CFEB 0 150.12 0.00 0.00 0.00 148.95 -1.17
EFOODS-CJAN EFOODS-CJAN 0 148.93 0.00 0.00 0.00 147.77 -1.16
EFOODS-CMAR EFOODS-CMAR 0 151.32 0.00 0.00 0.00 150.14 -1.18
EFOODS-JAN EFOODS-JAN 411 149.00 149.00 149.55 147.00 147.56 -1.44
ENGRO-CFEB ENGRO-CFEB 0 284.41 0.00 0.00 0.00 283.90 -0.51
ENGRO-CJAN ENGRO-CJAN 0 282.15 0.00 0.00 0.00 281.64 -0.51
ENGRO-CMAR ENGRO-CMAR 0 286.67 0.00 0.00 0.00 286.15 -0.52
ENGRO-JAN ENGRO-JAN 986 281.95 283.89 283.89 279.74 281.52 -0.43
FABL-CFEB FABL-CFEB 0 15.59 0.00 0.00 0.00 15.68 0.09
FABL-CJAN FABL-CJAN 0 15.46 0.00 0.00 0.00 15.55 0.09
FABL-CMAR FABL-CMAR 0 15.71 0.00 0.00 0.00 15.80 0.09
FABL-JAN FABL-JAN 5 15.47 15.43 15.54 15.43 15.52 0.05
FATIMA-CFEB FATIMA-CFEB 0 44.86 0.00 0.00 0.00 45.45 0.59
FATIMA-CJAN FATIMA-CJAN 0 44.51 0.00 0.00 0.00 45.09 0.58
FATIMA-CMAR FATIMA-CMAR 0 45.22 0.00 0.00 0.00 45.81 0.59
FATIMA-JAN FATIMA-JAN 8 43.78 44.60 44.60 44.50 44.50 0.72
FCCL-CFEB FCCL-CFEB 0 37.34 0.00 0.00 0.00 37.41 0.07
FCCL-CJAN FCCL-CJAN 0 37.05 0.00 0.00 0.00 37.12 0.07
FCCL-CMAR FCCL-CMAR 0 37.64 0.00 0.00 0.00 37.71 0.07
FCCL-JAN FCCL-JAN 1555 37.06 37.00 37.40 36.99 37.06 0.00
FFBL-CFEB FFBL-CFEB 0 54.31 0.00 0.00 0.00 53.53 -0.78
FFBL-CJAN FFBL-CJAN 0 53.88 0.00 0.00 0.00 53.10 -0.78
FFBL-CMAR FFBL-CMAR 0 54.74 0.00 0.00 0.00 53.95 -0.79
FFBL-JAN FFBL-JAN 210 53.95 53.88 54.00 52.95 53.09 -0.86
FFC-CFEB FFC-CFEB 0 120.37 0.00 0.00 0.00 119.88 -0.49
FFC-CJAN FFC-CJAN 0 119.42 0.00 0.00 0.00 118.93 -0.49
FFC-CMAR FFC-CMAR 0 121.33 0.00 0.00 0.00 120.83 -0.50
FFC-JAN FFC-JAN 145 119.22 119.50 119.88 118.25 118.78 -0.44
HBL-CFEB HBL-CFEB 0 204.28 0.00 0.00 0.00 203.35 -0.93
HBL-CJAN HBL-CJAN 0 202.66 0.00 0.00 0.00 201.73 -0.93
HBL-CMAR HBL-CMAR 0 205.91 0.00 0.00 0.00 204.96 -0.95
HBL-JAN HBL-JAN 6 202.72 202.71 202.71 201.00 201.73 -0.99
HUBC-CFEB HUBC-CFEB 0 105.15 0.00 0.00 0.00 104.25 -0.90
HUBC-CJAN HUBC-CJAN 0 104.32 0.00 0.00 0.00 103.43 -0.89
HUBC-CMAR HUBC-CMAR 0 105.99 0.00 0.00 0.00 105.08 -0.91
HUBC-JAN HUBC-JAN 39 103.47 105.51 105.51 102.90 104.84 1.37
HUMNL-CFEB HUMNL-CFEB 0 13.17 0.00 0.00 0.00 13.35 0.18
HUMNL-CJAN HUMNL-CJAN 0 13.06 0.00 0.00 0.00 13.25 0.19
HUMNL-CMAR HUMNL-CMAR 0 13.27 0.00 0.00 0.00 13.46 0.19
HUMNL-JAN HUMNL-JAN 8 13.24 13.01 13.01 13.01 13.01 -0.23
KAPCO-CFEB KAPCO-CFEB 0 81.37 0.00 0.00 0.00 82.31 0.94
KAPCO-CJAN KAPCO-CJAN 0 80.73 0.00 0.00 0.00 81.65 0.92
KEL-CFEB KEL-CFEB 0 7.51 0.00 0.00 0.00 7.56 0.05
KEL-CJAN KEL-CJAN 0 7.45 0.00 0.00 0.00 7.50 0.05
KEL-CMAR KEL-CMAR 0 7.57 0.00 0.00 0.00 7.62 0.05
KEL-JAN KEL-JAN 23 7.43 7.40 7.54 7.40 7.50 0.07
LUCK-CFEB LUCK-CFEB 0 506.61 0.00 0.00 0.00 503.02 -3.59
LUCK-CJAN LUCK-CJAN 0 502.58 0.00 0.00 0.00 499.03 -3.55
LUCK-CMAR LUCK-CMAR 0 510.63 0.00 0.00 0.00 507.01 -3.62
LUCK-JAN LUCK-JAN 76 501.03 497.15 504.00 497.00 498.09 -2.94
MLCF-CFEB MLCF-CFEB 0 74.26 0.00 0.00 0.00 75.78 1.52
MLCF-CJAN MLCF-CJAN 0 73.67 0.00 0.00 0.00 75.18 1.51
MLCF-CMAR MLCF-CMAR 0 74.85 0.00 0.00 0.00 76.38 1.53
MLCF-JAN MLCF-JAN 2467 73.68 73.68 75.80 73.60 75.12 1.44
NBP-CFEB NBP-CFEB 0 54.59 0.00 0.00 0.00 54.91 0.32
NBP-CJAN NBP-CJAN 0 54.15 0.00 0.00 0.00 54.48 0.33
NBP-CMAR NBP-CMAR 0 55.02 0.00 0.00 0.00 55.35 0.33
NBP-JAN NBP-JAN 114 54.03 53.77 54.67 53.74 54.35 0.32
NCL-CFEB NCL-CFEB 0 34.16 0.00 0.00 0.00 34.55 0.39
NCL-CJAN NCL-CJAN 0 33.89 0.00 0.00 0.00 34.27 0.38
NCL-CMAR NCL-CMAR 0 34.43 0.00 0.00 0.00 34.82 0.39
NCL-JAN NCL-JAN 46 33.71 33.98 34.35 33.90 34.20 0.49
NML-CFEB NML-CFEB 0 95.06 0.00 0.00 0.00 96.40 1.34
NML-CJAN NML-CJAN 0 94.30 0.00 0.00 0.00 95.63 1.33
NML-CMAR NML-CMAR 0 95.81 0.00 0.00 0.00 97.16 1.35
NML-JAN NML-JAN 201 94.50 94.55 95.80 94.50 95.51 1.01
OGDC-CFEB OGDC-CFEB 0 119.88 0.00 0.00 0.00 119.23 -0.65
OGDC-CJAN OGDC-CJAN 0 118.93 0.00 0.00 0.00 118.29 -0.64
OGDC-CMAR OGDC-CMAR 0 120.84 0.00 0.00 0.00 120.18 -0.66
OGDC-JAN OGDC-JAN 476 118.77 118.80 118.80 117.60 118.04 -0.73
PAEL-CFEB PAEL-CFEB 0 62.63 0.00 0.00 0.00 63.55 0.92
PAEL-CJAN PAEL-CJAN 0 62.14 0.00 0.00 0.00 63.04 0.90
PAEL-CMAR PAEL-CMAR 0 63.13 0.00 0.00 0.00 64.05 0.92
PAEL-JAN PAEL-JAN 9987 62.10 61.98 63.49 61.10 63.03 0.93
PAKCEM-CFEB PAKCEM-CFEB 0 17.37 0.00 0.00 0.00 17.30 -0.07
PAKCEM-CJAN PAKCEM-CJAN 0 17.23 0.00 0.00 0.00 17.17 -0.06
PAKCEM-CMAR PAKCEM-CMAR 0 17.50 0.00 0.00 0.00 17.44 -0.06
PAKCEM-JAN PAKCEM-JAN 52 17.20 17.30 17.30 17.30 17.30 0.10
PIOC-CFEB PIOC-CFEB 0 90.55 0.00 0.00 0.00 92.33 1.78
PIOC-CJAN PIOC-CJAN 0 89.83 0.00 0.00 0.00 91.59 1.76
PIOC-CMAR PIOC-CMAR 0 91.27 0.00 0.00 0.00 93.06 1.79
PIOC-JAN PIOC-JAN 96 90.00 90.52 91.98 90.52 91.33 1.33
PPL-CFEB PPL-CFEB 0 126.03 0.00 0.00 0.00 123.77 -2.26
PPL-CJAN PPL-CJAN 0 125.03 0.00 0.00 0.00 122.79 -2.24
PPL-CMAR PPL-CMAR 0 127.03 0.00 0.00 0.00 124.76 -2.27
PPL-JAN PPL-JAN 740 124.94 124.94 124.94 122.05 122.73 -2.21
PSO-CFEB PSO-CFEB 0 335.22 0.00 0.00 0.00 331.02 -4.20
PSO-CJAN PSO-CJAN 0 332.56 0.00 0.00 0.00 328.40 -4.16
PSO-CMAR PSO-CMAR 0 337.89 0.00 0.00 0.00 333.65 -4.24
PSO-JAN PSO-JAN 330 332.39 332.00 332.00 327.45 328.53 -3.86
PTC-CFEB PTC-CFEB 0 16.74 0.00 0.00 0.00 16.76 0.02
PTC-CJAN PTC-CJAN 0 16.60 0.00 0.00 0.00 16.62 0.02
PTC-CMAR PTC-CMAR 0 16.87 0.00 0.00 0.00 16.89 0.02
PTC-JAN PTC-JAN 202 16.55 16.55 16.65 16.52 16.64 0.09
SNGP-CFEB SNGP-CFEB 0 24.02 0.00 0.00 0.00 24.43 0.41
SNGP-CJAN SNGP-CJAN 0 23.83 0.00 0.00 0.00 24.23 0.40
SNGP-CMAR SNGP-CMAR 0 24.21 0.00 0.00 0.00 24.62 0.41
SNGP-JAN SNGP-JAN 1260 23.87 23.75 24.35 23.55 24.17 0.30
SSGC-CFEB SSGC-CFEB 0 38.54 0.00 0.00 0.00 37.95 -0.59
SSGC-CJAN SSGC-CJAN 0 38.24 0.00 0.00 0.00 37.65 -0.59
SSGC-CMAR SSGC-CMAR 0 38.85 0.00 0.00 0.00 38.25 -0.60
SSGC-JAN SSGC-JAN 2799 38.25 38.25 38.25 36.60 37.61 -0.64
UBL-CFEB UBL-CFEB 0 157.25 0.00 0.00 0.00 157.45 0.20
UBL-CJAN UBL-CJAN 0 156.00 0.00 0.00 0.00 156.20 0.20
UBL-CMAR UBL-CMAR 0 158.50 0.00 0.00 0.00 158.70 0.20
UBL-JAN UBL-JAN 72 155.84 156.50 157.34 156.00 156.18 0.34

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