Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 28-01-2014

Karachi, January 28, 2014 (PPI-OT):

Company Name                      Turnover  Prv.Rate   Open Rate  Highest    Lowest  Last Rate   Diff.
FUTURE CONTRACTS
AHCL-CFEB   AHCL-CFEB                  0       23.72    23.90      0.00        0.00    23.81      0.09
AHCL-CJAN   AHCL-CJAN                  0       23.47    23.65      0.00        0.00    23.56      0.09
AHCL-CMAR   AHCL-CMAR                  0       23.98    24.16      0.00        0.00    24.07      0.09
AHCL-FEB    AHCL-FEB                   0       23.73    23.65      0.00        0.00    23.82      0.09
AHCL-JAN    AHCL-JAN                  37       23.50    23.50     23.50       23.40    23.40     -0.10
AICL-CFEB   AICL-CFEB                  0       39.06    39.66      0.00        0.00    39.15      0.09
AICL-CJAN   AICL-CJAN                  0       38.64    39.23      0.00        0.00    38.73      0.09
AICL-CMAR   AICL-CMAR                  0       39.48    40.09      0.00        0.00    39.58      0.10
AICL-FEB    AICL-FEB                1055       38.85    39.10     39.45       38.96    39.04      0.19
AICL-JAN    AICL-JAN                1592       38.64    38.75     39.10       38.64    38.70      0.06
AKBL-CFEB   AKBL-CFEB                  0       14.29    14.39      0.00        0.00    14.22     -0.07
AKBL-CJAN   AKBL-CJAN                  0       14.14    14.23      0.00        0.00    14.06     -0.08
AKBL-CMAR   AKBL-CMAR                  0       14.45    14.54      0.00        0.00    14.37     -0.08
AKBL-FEB    AKBL-FEB                   1       14.30    14.20     14.20       14.20    14.20     -0.10
AKBL-JAN    AKBL-JAN                  14       14.01    14.00     14.00       14.00    14.00     -0.01
ATRL-CFEB   ATRL-CFEB                  0      218.35   223.01      0.00        0.00   216.77     -1.58
ATRL-CJAN   ATRL-CJAN                  0      215.99   220.60      0.00        0.00   214.42     -1.57
ATRL-CMAR   ATRL-CMAR                  0      220.71   225.41      0.00        0.00   219.11     -1.60
ATRL-FEB    ATRL-FEB                 136      217.16   217.00    218.00      215.60   216.01     -1.15
ATRL-JAN    ATRL-JAN                 307      216.07   216.50    217.25      214.10   214.78     -1.29
BAFL-CFEB   BAFL-CFEB                  0       28.14    28.58      0.00        0.00    28.04     -0.10
BAFL-CJAN   BAFL-CJAN                  0       27.83    28.28      0.00        0.00    27.73     -0.10
BAFL-CMAR   BAFL-CMAR                  0       28.44    28.89      0.00        0.00    28.34     -0.10
BAFL-FEB    BAFL-FEB                 474       28.00    28.20     28.20       28.00    28.01      0.01
BAFL-JAN    BAFL-JAN                 358       27.89    27.90     27.90       27.60    27.60     -0.29
BAHL-CFEB   BAHL-CFEB                  0       42.23    42.56      0.00        0.00    41.67     -0.56
BAHL-CJAN   BAHL-CJAN                  0       41.77    42.10      0.00        0.00    41.22     -0.55
BAHL-CMAR   BAHL-CMAR                  0       42.68    43.02      0.00        0.00    42.13     -0.55
BAHL-FEB    BAHL-FEB                   4       42.24    41.75     41.75       41.75    41.75     -0.49
BAHL-JAN    BAHL-JAN                   0       41.79    42.11      0.00        0.00    41.24     -0.55
BOP-CFEB    BOP-CFEB                   0       11.37    11.21      0.00        0.00    11.61      0.24
BOP-CJAN    BOP-CJAN                   0       11.25    11.09      0.00        0.00    11.49      0.24
BOP-CMAR    BOP-CMAR                   0       11.50    11.33      0.00        0.00    11.74      0.24
BOP-FEB     BOP-FEB                 5419       11.34    11.40     11.63       11.36    11.58      0.24
BOP-JAN     BOP-JAN                 6082       11.23    11.30     11.53       11.26    11.46      0.23
DAWH-CFEB   DAWH-CFEB                  0       68.40    70.07      0.00        0.00    68.93      0.53
DAWH-CJAN   DAWH-CJAN                  0       67.66    69.31      0.00        0.00    68.19      0.53
DAWH-CMAR   DAWH-CMAR                  0       69.14    70.83      0.00        0.00    69.68      0.54
DAWH-FEB    DAWH-FEB                 173       68.26    69.25     69.74       68.52    68.66      0.40
DAWH-JAN    DAWH-JAN                 106       67.80    68.25     69.50       67.75    68.28      0.48
DGKC-CFEB   DGKC-CFEB                  0       92.83    95.46      0.00        0.00    92.50     -0.33
DGKC-CJAN   DGKC-CJAN                  0       91.83    94.43      0.00        0.00    91.50     -0.33
DGKC-CMAR   DGKC-CMAR                  0       93.84    96.49      0.00        0.00    93.50     -0.34
DGKC-FEB    DGKC-FEB                2656       92.41    93.00     93.22       91.60    92.21     -0.20
DGKC-JAN    DGKC-JAN                2285       91.85    92.00     92.40       90.80    91.58     -0.27
EFOODS-CFEB EFOODS-CFEB                0      108.97   109.44      0.00        0.00   107.49     -1.48
EFOODS-CJAN EFOODS-CJAN                0      107.79   108.25      0.00        0.00   106.33     -1.46
EFOODS-CMAR EFOODS-CMAR                0      110.15   110.62      0.00        0.00   108.65     -1.50
EFOODS-FEB  EFOODS-FEB              1691      108.59   108.06    109.00      106.70   106.88     -1.71
EFOODS-JAN  EFOODS-JAN              2364      107.70   108.00    108.50      106.26   106.50     -1.20
ENGRO-CFEB  ENGRO-CFEB                 0      176.20   181.96      0.00        0.00   177.24      1.04
ENGRO-CJAN  ENGRO-CJAN                 0      174.30   179.99      0.00        0.00   175.32      1.02
ENGRO-CMAR  ENGRO-CMAR                 0      178.11   183.92      0.00        0.00   179.16      1.05
ENGRO-FEB   ENGRO-FEB               4608      175.71   176.00    179.78      174.66   176.71      1.00
ENGRO-JAN   ENGRO-JAN               5128      174.29   174.50    178.50      173.50   175.45      1.16
FATIMA-CFEB FATIMA-CFEB                0       29.22    29.59      0.00        0.00    29.07     -0.15
FATIMA-CJAN FATIMA-CJAN                0       28.91    29.27      0.00        0.00    28.75     -0.16
FATIMA-CMAR FATIMA-CMAR                0       29.54    29.91      0.00        0.00    29.38     -0.16
FATIMA-FEB  FATIMA-FEB               239       29.11    29.00     29.20       29.00    29.13      0.02
FATIMA-JAN  FATIMA-JAN               279       29.10    28.50     28.99       28.50    28.85     -0.25
FCCL-CFEB   FCCL-CFEB                  0       15.99    16.29      0.00        0.00    16.09      0.10
FCCL-CJAN   FCCL-CJAN                  0       15.82    16.12      0.00        0.00    15.91      0.09
FCCL-CMAR   FCCL-CMAR                  0       16.17    16.47      0.00        0.00    16.26      0.09
FCCL-FEB    FCCL-FEB                3947       15.91    15.95     16.25       15.95    16.08      0.17
FCCL-JAN    FCCL-JAN                4531       15.80    15.85     16.10       15.75    15.91      0.11
FFBL-CFEB   FFBL-CFEB                  0       43.51    44.49      0.00        0.00    43.31     -0.20
FFBL-CJAN   FFBL-CJAN                  0       43.04    44.01      0.00        0.00    42.84     -0.20
FFBL-CMAR   FFBL-CMAR                  0       43.98    44.97      0.00        0.00    43.77     -0.21
FFBL-FEB    FFBL-FEB                 159       43.33    43.60     43.89       43.05    43.20     -0.13
FFBL-JAN    FFBL-JAN                 192       43.00    43.40     43.40       42.80    42.87     -0.13
FFC-CFEB    FFC-CFEB                   0      118.41   118.89      0.00        0.00   117.12     -1.29
FFC-CJAN    FFC-CJAN                   0      117.13   117.61      0.00        0.00   115.85     -1.28
FFC-CMAR    FFC-CMAR                   0      119.69   120.17      0.00        0.00   118.38     -1.31
FFC-FEB     FFC-FEB                  510      118.03   118.00    118.00      116.00   116.19     -1.84
FFC-JAN     FFC-JAN                  525      117.02   117.20    117.20      115.50   115.78     -1.24
HUBC-CFEB   HUBC-CFEB                  0       67.49    68.61      0.00        0.00    66.60     -0.89
HUBC-CJAN   HUBC-CJAN                  0       66.76    67.87      0.00        0.00    65.88     -0.88
HUBC-CMAR   HUBC-CMAR                  0       68.22    69.35      0.00        0.00    67.32     -0.90
HUBC-FEB    HUBC-FEB                 330       67.13    64.40     69.90       64.40    67.00     -0.13
HUBC-JAN    HUBC-JAN                  62       66.90    66.15     66.25       66.00    66.13     -0.77
LOTCHEM-CFEBLOTCHEM-CFEB               0        7.72     7.90      0.00        0.00     7.33     -0.39
LOTCHEM-CJANLOTCHEM-CJAN               0        7.63     7.82      0.00        0.00     7.25     -0.38
LUCK-CFEB   LUCK-CFEB                  0      304.89   318.44      0.00        0.00   300.34     -4.55
LUCK-CJAN   LUCK-CJAN                  0      301.60   315.00      0.00        0.00   297.09     -4.51
LUCK-CMAR   LUCK-CMAR                  0      308.19   321.88      0.00        0.00   303.59     -4.60
LUCK-FEB    LUCK-FEB                 136      301.20   300.00    305.00      297.50   297.98     -3.22
LUCK-JAN    LUCK-JAN                 197      302.09   299.50    303.70      296.25   297.34     -4.75
MCB-CFEB    MCB-CFEB                   0      287.54   290.12      0.00        0.00   286.43     -1.11
MCB-CJAN    MCB-CJAN                   0      284.43   286.98      0.00        0.00   283.33     -1.10
MCB-CMAR    MCB-CMAR                   0      290.65   293.25      0.00        0.00   289.53     -1.12
MCB-FEB     MCB-FEB                  140      286.00   286.50    287.50      285.40   285.70     -0.30
MCB-JAN     MCB-JAN                   39      284.49   285.00    285.00      283.50   283.94     -0.55
NBP-CFEB    NBP-CFEB                   0       58.86    59.03      0.00        0.00    58.80     -0.06
NBP-CJAN    NBP-CJAN                   0       58.22    58.40      0.00        0.00    58.16     -0.06
NBP-CMAR    NBP-CMAR                   0       59.50    59.67      0.00        0.00    59.43     -0.07
NBP-FEB     NBP-FEB                  431       58.54    58.25     58.69       58.25    58.42     -0.12
NBP-JAN     NBP-JAN                  564       58.16    58.25     58.30       57.81    57.97     -0.19
NCL-CFEB    NCL-CFEB                   0       64.31    65.34      0.00        0.00    63.98     -0.33
NCL-CJAN    NCL-CJAN                   0       63.61    64.63      0.00        0.00    63.29     -0.32
NCL-CMAR    NCL-CMAR                   0       65.00    66.04      0.00        0.00    64.67     -0.33
NCL-FEB     NCL-FEB                  493       64.19    64.95     64.95       63.75    63.83     -0.36
NCL-JAN     NCL-JAN                  305       63.68    64.10     64.15       63.10    63.29     -0.39
NCPL-CFEB   NCPL-CFEB                  0       36.97    37.25      0.00        0.00    36.73     -0.24
NCPL-CJAN   NCPL-CJAN                  0       36.57    36.85      0.00        0.00    36.34     -0.23
NCPL-CMAR   NCPL-CMAR                  0       37.37    37.65      0.00        0.00    37.13     -0.24
NCPL-FEB    NCPL-FEB                   0       36.99    36.86      0.00        0.00    36.75     -0.24
NCPL-JAN    NCPL-JAN                   0       36.59    36.86      0.00        0.00    36.35     -0.24
NML-CFEB    NML-CFEB                   0      134.71   137.55      0.00        0.00   135.08      0.37
NML-CJAN    NML-CJAN                   0      133.25   136.07      0.00        0.00   133.62      0.37
NML-CMAR    NML-CMAR                   0      136.16   139.04      0.00        0.00   136.54      0.38
NML-FEB     NML-FEB                 2201      134.36   135.00    136.00      134.50   134.72      0.36
NML-JAN     NML-JAN                 1829      133.13   133.94    134.90      133.35   133.62      0.49
NPL-CFEB    NPL-CFEB                   0       32.64    33.95      0.00        0.00    32.66      0.02
NPL-CJAN    NPL-CJAN                   0       32.28    33.58      0.00        0.00    32.31      0.03
NPL-CMAR    NPL-CMAR                   0       32.99    34.31      0.00        0.00    33.02      0.03
NPL-FEB     NPL-FEB                    0       32.65    33.59      0.00        0.00    32.68      0.03
NPL-JAN     NPL-JAN                    0       32.30    33.59      0.00        0.00    32.32      0.02
OGDC-CFEB   OGDC-CFEB                  0      278.44   283.25      0.00        0.00   276.35     -2.09
OGDC-CJAN   OGDC-CJAN                  0      275.43   280.19      0.00        0.00   273.37     -2.06
OGDC-CMAR   OGDC-CMAR                  0      281.45   286.31      0.00        0.00   279.34     -2.11
OGDC-FEB    OGDC-FEB                  50      274.00   273.50    273.50      272.00   272.03     -1.97
OGDC-JAN    OGDC-JAN                  46      274.84   274.25    274.50      272.30   272.94     -1.90
PIOC-CFEB   PIOC-CFEB                  0       38.25    38.97      0.00        0.00    37.79     -0.46
PIOC-CJAN   PIOC-CJAN                  0       37.83    38.55      0.00        0.00    37.38     -0.45
PIOC-CMAR   PIOC-CMAR                  0       38.66    39.39      0.00        0.00    38.20     -0.46
PIOC-FEB    PIOC-FEB                  62       38.25    38.51     38.51       37.75    37.75     -0.50
PIOC-JAN    PIOC-JAN                  83       37.77    38.15     38.20       37.25    37.32     -0.45
PPL-CFEB    PPL-CFEB                   0      222.44   224.16      0.00        0.00   222.88      0.44
PPL-CJAN    PPL-CJAN                   0      220.04   221.74      0.00        0.00   220.47      0.43
PPL-CMAR    PPL-CMAR                   0      224.85   226.58      0.00        0.00   225.29      0.44
PPL-FEB     PPL-FEB                  351      221.92   222.00    223.45      221.60   222.16      0.24
PPL-JAN     PPL-JAN                  271      220.43   220.52    221.50      220.00   220.25     -0.18
PSO-CFEB    PSO-CFEB                   0      340.70   345.54      0.00        0.00   338.44     -2.26
PSO-CJAN    PSO-CJAN                   0      337.02   341.81      0.00        0.00   334.78     -2.24
PSO-CMAR    PSO-CMAR                   0      344.38   349.28      0.00        0.00   342.10     -2.28
PSO-FEB     PSO-FEB                  373      339.50   339.00    340.50      336.80   337.27     -2.23
PSO-JAN     PSO-JAN                  544      336.94   336.99    338.34      334.00   334.67     -2.27
PTC-CFEB    PTC-CFEB                   0       28.96    29.41      0.00        0.00    28.91     -0.05
PTC-CJAN    PTC-CJAN                   0       28.65    29.09      0.00        0.00    28.59     -0.06
PTC-CMAR    PTC-CMAR                   0       29.27    29.72      0.00        0.00    29.22     -0.05
PTC-FEB     PTC-FEB                 1845       28.86    29.01     29.20       28.80    28.84     -0.02
PTC-JAN     PTC-JAN                 1401       28.69    28.71     28.90       28.50    28.58     -0.11
SNGP-CFEB   SNGP-CFEB                  0       22.04    22.20      0.00        0.00    21.92     -0.12
SNGP-CJAN   SNGP-CJAN                  0       21.80    21.96      0.00        0.00    21.68     -0.12
SNGP-CMAR   SNGP-CMAR                  0       22.28    22.44      0.00        0.00    22.16     -0.12
SNGP-FEB    SNGP-FEB                   2       22.05    21.85     21.85       21.85    21.85     -0.20
SNGP-JAN    SNGP-JAN                  13       21.79    21.25     21.90       21.25    21.88      0.09
SSGC-CFEB   SSGC-CFEB                  0       26.13    26.79      0.00        0.00    26.07     -0.06
SSGC-CJAN   SSGC-CJAN                  0       25.85    26.50      0.00        0.00    25.79     -0.06
SSGC-CMAR   SSGC-CMAR                  0       26.42    27.08      0.00        0.00    26.35     -0.07
SSGC-FEB    SSGC-FEB                  16       26.00    26.35     26.35       26.05    26.05      0.05
SSGC-JAN    SSGC-JAN                   2       26.06    26.00     26.10       26.00    26.05     -0.01
UBL-CFEB    UBL-CFEB                   0      135.31   139.59      0.00        0.00   134.24     -1.07
UBL-CJAN    UBL-CJAN                   0      133.85   138.08      0.00        0.00   132.79     -1.06
UBL-CMAR    UBL-CMAR                   0      136.78   141.10      0.00        0.00   135.69     -1.09
UBL-FEB     UBL-FEB                   47      135.00   135.00    135.00      133.10   133.10     -1.90
UBL-JAN     UBL-JAN                   21      133.89   133.30    133.30      132.50   132.95     -0.94

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

Leave a Reply