Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 21-08-2014

Karachi, August 21, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-AUG AHCL-AUG 7 26.58 26.90 26.90 26.25 26.49 -0.09
AHCL-CAUG AHCL-CAUG 0 25.73 0.00 0.00 0.00 26.28 0.55
AHCL-COCT AHCL-COCT 0 26.36 0.00 0.00 0.00 26.92 0.56
AHCL-CSEP AHCL-CSEP 0 26.01 0.00 0.00 0.00 26.57 0.56
AICL-AUG AICL-AUG 2018 49.61 50.20 50.90 49.30 49.63 0.02
AICL-CAUG AICL-CAUG 0 49.52 0.00 0.00 0.00 49.61 0.09
AICL-COCT AICL-COCT 0 50.73 0.00 0.00 0.00 50.83 0.10
AICL-CSEP AICL-CSEP 0 50.06 0.00 0.00 0.00 50.15 0.09
AKBL-AUGB AKBL-AUGB 55 20.00 20.10 20.35 19.80 19.80 -0.20
AKBL-CAUG AKBL-CAUG 0 19.77 0.00 0.00 0.00 19.89 0.12
AKBL-COCT AKBL-COCT 0 20.25 0.00 0.00 0.00 20.38 0.13
AKBL-CSEP AKBL-CSEP 0 19.98 0.00 0.00 0.00 20.11 0.13
ATRL-AUG ATRL-AUG 539 190.02 192.50 196.50 191.53 193.31 3.29
ATRL-CAUG ATRL-CAUG 0 189.82 0.00 0.00 0.00 193.78 3.96
ATRL-COCT ATRL-COCT 0 194.46 0.00 0.00 0.00 198.52 4.06
ATRL-CSEP ATRL-CSEP 0 191.88 0.00 0.00 0.00 195.88 4.00
BAFL-AUG BAFL-AUG 114 27.40 27.90 28.10 27.50 27.50 0.10
BAFL-CAUG BAFL-CAUG 0 27.29 0.00 0.00 0.00 27.55 0.26
BAFL-COCT BAFL-COCT 0 27.95 0.00 0.00 0.00 28.23 0.28
BAFL-CSEP BAFL-CSEP 0 27.58 0.00 0.00 0.00 27.85 0.27
BAHL-AUG BAHL-AUG 0 46.03 0.00 0.00 0.00 46.42 0.39
BAHL-CAUG BAHL-CAUG 0 46.01 0.00 0.00 0.00 46.41 0.40
BAHL-COCT BAHL-COCT 0 47.13 0.00 0.00 0.00 47.54 0.41
BAHL-CSEP BAHL-CSEP 0 46.51 0.00 0.00 0.00 46.91 0.40
BOP-AUG BOP-AUG 3771 8.10 8.19 8.38 8.00 8.04 -0.06
BOP-CAUG BOP-CAUG 0 8.10 0.00 0.00 0.00 8.06 -0.04
BOP-COCT BOP-COCT 0 8.30 0.00 0.00 0.00 8.26 -0.04
BOP-CSEP BOP-CSEP 0 8.19 0.00 0.00 0.00 8.15 -0.04
CHCC-AUG CHCC-AUG 1714 76.76 78.15 79.75 77.60 77.88 1.12
CHCC-CAUG CHCC-CAUG 0 76.82 0.00 0.00 0.00 77.83 1.01
CHCC-COCT CHCC-COCT 0 78.70 0.00 0.00 0.00 79.74 1.04
CHCC-CSEP CHCC-CSEP 0 77.65 0.00 0.00 0.00 78.68 1.03
DAWH-AUG DAWH-AUG 159 59.00 60.00 61.30 59.60 59.92 0.92
DAWH-CAUG DAWH-CAUG 0 58.96 0.00 0.00 0.00 59.97 1.01
DAWH-COCT DAWH-COCT 0 60.40 0.00 0.00 0.00 61.44 1.04
DAWH-CSEP DAWH-CSEP 0 59.60 0.00 0.00 0.00 60.62 1.02
DGKC-AUG DGKC-AUG 5536 74.12 75.80 76.90 74.60 74.94 0.82
DGKC-CAUG DGKC-CAUG 0 74.34 0.00 0.00 0.00 75.03 0.69
DGKC-COCT DGKC-COCT 0 76.16 0.00 0.00 0.00 76.87 0.71
DGKC-CSEP DGKC-CSEP 0 75.15 0.00 0.00 0.00 75.85 0.70
EFOODS-AUG EFOODS-AUG 709 99.79 100.70 101.75 98.75 99.09 -0.70
EFOODS-CAUG EFOODS-CAUG 0 99.99 0.00 0.00 0.00 99.14 -0.85
EFOODS-COCT EFOODS-COCT 0 102.43 0.00 0.00 0.00 101.56 -0.87
EFOODS-CSEP EFOODS-CSEP 0 101.08 0.00 0.00 0.00 100.22 -0.86
ENGRO-AUG ENGRO-AUG 2307 172.59 175.01 175.99 171.70 172.88 0.29
ENGRO-CAUG ENGRO-CAUG 0 172.68 0.00 0.00 0.00 172.75 0.07
ENGRO-COCT ENGRO-COCT 0 176.91 0.00 0.00 0.00 176.97 0.06
ENGRO-CSEP ENGRO-CSEP 0 174.56 0.00 0.00 0.00 174.63 0.07
FABL-AUG FABL-AUG 106 16.01 16.22 16.37 16.20 16.27 0.26
FABL-CAUG FABL-CAUG 0 16.00 0.00 0.00 0.00 16.04 0.04
FABL-COCT FABL-COCT 0 16.39 0.00 0.00 0.00 16.44 0.05
FABL-CSEP FABL-CSEP 0 16.18 0.00 0.00 0.00 16.22 0.04
FATIMA-AUG FATIMA-AUG 6 27.00 27.50 27.50 26.90 27.04 0.04
FATIMA-CAUG FATIMA-CAUG 0 27.13 0.00 0.00 0.00 27.04 -0.09
FATIMA-COCT FATIMA-COCT 0 27.79 0.00 0.00 0.00 27.70 -0.09
FATIMA-CSEP FATIMA-CSEP 0 27.42 0.00 0.00 0.00 27.34 -0.08
FCCL-AUG FCCL-AUG 5864 19.26 19.38 19.55 18.90 19.00 -0.26
FCCL-CAUG FCCL-CAUG 0 19.24 0.00 0.00 0.00 18.99 -0.25
FCCL-COCT FCCL-COCT 0 19.72 0.00 0.00 0.00 19.46 -0.26
FCCL-CSEP FCCL-CSEP 0 19.45 0.00 0.00 0.00 19.20 -0.25
FFBL-AUG FFBL-AUG 3 38.58 38.75 38.91 38.75 38.91 0.33
FFBL-CAUG FFBL-CAUG 0 38.57 0.00 0.00 0.00 38.86 0.29
FFBL-COCT FFBL-COCT 0 39.51 0.00 0.00 0.00 39.81 0.30
FFBL-CSEP FFBL-CSEP 0 38.99 0.00 0.00 0.00 39.28 0.29
FFC-AUG FFC-AUG 24 111.01 112.00 112.00 111.15 111.15 0.14
FFC-CAUG FFC-CAUG 0 111.40 0.00 0.00 0.00 111.56 0.16
FFC-COCT FFC-COCT 0 114.13 0.00 0.00 0.00 114.29 0.16
FFC-CSEP FFC-CSEP 0 112.61 0.00 0.00 0.00 112.78 0.17
HUBC-AUG HUBC-AUG 12 63.44 63.50 63.50 63.50 63.50 0.06
HUBC-CAUG HUBC-CAUG 0 63.48 0.00 0.00 0.00 63.37 -0.11
HUBC-COCT HUBC-COCT 0 65.03 0.00 0.00 0.00 64.92 -0.11
HUBC-CSEP HUBC-CSEP 0 64.17 0.00 0.00 0.00 64.06 -0.11
KAPCO-CAUG KAPCO-CAUG 0 62.61 0.00 0.00 0.00 63.25 0.64
LUCK-AUG LUCK-AUG 1890 383.18 389.00 398.90 387.00 390.32 7.14
LUCK-CAUG LUCK-CAUG 0 383.88 0.00 0.00 0.00 393.17 9.29
LUCK-COCT LUCK-COCT 0 393.27 0.00 0.00 0.00 402.79 9.52
LUCK-CSEP LUCK-CSEP 0 388.06 0.00 0.00 0.00 397.44 9.38
MCB-AUG MCB-AUG 94 286.55 290.00 291.98 289.01 290.05 3.50
MCB-CAUG MCB-CAUG 0 286.22 0.00 0.00 0.00 290.89 4.67
MCB-COCT MCB-COCT 0 293.22 0.00 0.00 0.00 298.01 4.79
MCB-CSEP MCB-CSEP 0 289.33 0.00 0.00 0.00 294.05 4.72
MLCF-AUG MLCF-AUG 7332 26.62 27.29 27.95 27.25 27.50 0.88
MLCF-CAUG MLCF-CAUG 0 26.65 0.00 0.00 0.00 27.43 0.78
MLCF-COCT MLCF-COCT 0 27.31 0.00 0.00 0.00 28.11 0.80
MLCF-CSEP MLCF-CSEP 0 26.94 0.00 0.00 0.00 27.73 0.79
NBP-AUG NBP-AUG 1240 58.21 58.65 59.50 58.21 58.42 0.21
NBP-CAUG NBP-CAUG 0 58.13 0.00 0.00 0.00 58.47 0.34
NBP-COCT NBP-COCT 0 59.55 0.00 0.00 0.00 59.90 0.35
NBP-CSEP NBP-CSEP 0 58.76 0.00 0.00 0.00 59.10 0.34
NCL-AUG NCL-AUG 1224 38.13 38.70 39.40 38.50 38.65 0.52
NCL-CAUG NCL-CAUG 0 37.97 0.00 0.00 0.00 38.59 0.62
NCL-COCT NCL-COCT 0 38.90 0.00 0.00 0.00 39.54 0.64
NCL-CSEP NCL-CSEP 0 38.38 0.00 0.00 0.00 39.01 0.63
NCPL-CAUG NCPL-CAUG 0 40.11 0.00 0.00 0.00 40.11 0.00
NCPL-CSEP NCPL-CSEP 0 40.54 0.00 0.00 0.00 40.55 0.01
NML-AUG NML-AUG 1399 105.83 106.90 109.60 105.88 106.67 0.84
NML-CAUG NML-CAUG 0 105.89 0.00 0.00 0.00 106.58 0.69
NML-COCT NML-COCT 0 108.48 0.00 0.00 0.00 109.19 0.71
NML-CSEP NML-CSEP 0 107.04 0.00 0.00 0.00 107.74 0.70
NPL-CAUG NPL-CAUG 0 37.14 0.00 0.00 0.00 37.75 0.61
NPL-CSEP NPL-CSEP 0 37.55 0.00 0.00 0.00 38.16 0.61
OGDC-AUG OGDC-AUG 107 258.73 261.00 268.99 261.00 262.20 3.47
OGDC-CAUG OGDC-CAUG 0 260.08 0.00 0.00 0.00 262.56 2.48
OGDC-COCT OGDC-COCT 0 266.44 0.00 0.00 0.00 268.99 2.55
OGDC-CSEP OGDC-CSEP 0 262.91 0.00 0.00 0.00 265.42 2.51
PIOC-AUG PIOC-AUG 1716 49.29 50.80 51.75 50.05 50.61 1.32
PIOC-CAUG PIOC-CAUG 0 49.52 0.00 0.00 0.00 50.60 1.08
PIOC-COCT PIOC-COCT 0 50.73 0.00 0.00 0.00 51.84 1.11
PIOC-CSEP PIOC-CSEP 0 50.06 0.00 0.00 0.00 51.15 1.09
PKGP-AUG PKGP-AUG 0 18.46 0.00 0.00 0.00 18.36 -0.10
PKGP-CAUG PKGP-CAUG 0 18.45 0.00 0.00 0.00 18.35 -0.10
PKGP-COCT PKGP-COCT 0 18.90 0.00 0.00 0.00 18.80 -0.10
PKGP-CSEP PKGP-CSEP 0 18.65 0.00 0.00 0.00 18.55 -0.10
PPL-AUG PPL-AUG 2015 223.94 226.89 228.25 225.00 225.64 1.70
PPL-CAUG PPL-CAUG 0 224.18 0.00 0.00 0.00 225.66 1.48
PPL-COCT PPL-COCT 0 229.67 0.00 0.00 0.00 231.18 1.51
PPL-CSEP PPL-CSEP 0 226.62 0.00 0.00 0.00 228.12 1.50
PSO-AUG PSO-AUG 5097 374.99 383.30 386.00 374.05 376.65 1.66
PSO-CAUG PSO-CAUG 0 375.94 0.00 0.00 0.00 376.52 0.58
PSO-COCT PSO-COCT 0 385.14 0.00 0.00 0.00 385.73 0.59
PSO-CSEP PSO-CSEP 0 380.03 0.00 0.00 0.00 380.62 0.59
PTC-AUG PTC-AUG 605 24.17 24.65 24.85 24.00 24.03 -0.14
PTC-CAUG PTC-CAUG 0 24.25 0.00 0.00 0.00 24.05 -0.20
PTC-COCT PTC-COCT 0 24.85 0.00 0.00 0.00 24.63 -0.22
PTC-CSEP PTC-CSEP 0 24.52 0.00 0.00 0.00 24.31 -0.21
SNGP-AUG SNGP-AUG 62 20.21 20.40 20.59 20.30 20.34 0.13
SNGP-CAUG SNGP-CAUG 0 20.07 0.00 0.00 0.00 20.27 0.20
SNGP-COCT SNGP-COCT 0 20.56 0.00 0.00 0.00 20.76 0.20
SNGP-CSEP SNGP-CSEP 0 20.29 0.00 0.00 0.00 20.49 0.20
SSGC-AUG SSGC-AUG 111 30.03 30.70 30.90 29.60 29.63 -0.40
SSGC-CAUG SSGC-CAUG 0 30.01 0.00 0.00 0.00 29.56 -0.45
SSGC-COCT SSGC-COCT 0 30.74 0.00 0.00 0.00 30.28 -0.46
SSGC-CSEP SSGC-CSEP 0 30.33 0.00 0.00 0.00 29.88 -0.45
UBL-AUG UBL-AUG 315 180.76 184.00 185.00 179.00 179.66 -1.10
UBL-CAUG UBL-CAUG 0 181.67 0.00 0.00 0.00 180.41 -1.26
UBL-COCT UBL-COCT 0 186.11 0.00 0.00 0.00 184.82 -1.29
UBL-CSEP UBL-CSEP 0 183.64 0.00 0.00 0.00 182.37 -1.27

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

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 21-08-2014 appeared first on Business News Pakistan.

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 21-08-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply