Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 25-08-2014

Karachi, August 25, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-AUG AHCL-AUG 2 26.75 26.64 26.64 26.64 26.64 -0.11
AHCL-CAUG AHCL-CAUG 0 26.37 0.00 0.00 0.00 26.37 0.00
AHCL-COCT AHCL-COCT 0 27.02 0.00 0.00 0.00 27.02 0.00
AHCL-CSEP AHCL-CSEP 0 26.66 0.00 0.00 0.00 26.66 0.00
AHCL-SEP AHCL-SEP 0 26.75 0.00 26.75 26.75 26.67 -0.08
AICL-AUG AICL-AUG 1608 49.41 48.70 48.85 48.00 48.20 -1.21
AICL-CAUG AICL-CAUG 0 49.37 0.00 0.00 0.00 48.10 -1.27
AICL-COCT AICL-COCT 0 50.58 0.00 0.00 0.00 49.29 -1.29
AICL-CSEP AICL-CSEP 0 49.90 0.00 0.00 0.00 48.63 -1.27
AICL-SEP AICL-SEP 1384 49.41 49.00 49.02 48.50 48.59 -0.82
AKBL-AUGB AKBL-AUGB 32 20.00 19.91 19.91 19.65 19.65 -0.35
AKBL-CAUG AKBL-CAUG 0 19.97 0.00 0.00 0.00 19.74 -0.23
AKBL-COCT AKBL-COCT 0 20.46 0.00 0.00 0.00 20.22 -0.24
AKBL-CSEP AKBL-CSEP 0 20.18 0.00 0.00 0.00 19.95 -0.23
AKBL-SEP AKBL-SEP 16 20.00 20.05 20.10 20.05 20.08 0.08
ATRL-AUG ATRL-AUG 155 192.92 194.90 194.90 189.51 190.74 -2.18
ATRL-CAUG ATRL-CAUG 0 192.84 0.00 0.00 0.00 190.48 -2.36
ATRL-COCT ATRL-COCT 0 197.57 0.00 0.00 0.00 195.16 -2.41
ATRL-CSEP ATRL-CSEP 0 194.94 0.00 0.00 0.00 192.56 -2.38
ATRL-SEP ATRL-SEP 209 192.92 193.00 194.48 191.61 192.21 -0.71
BAFL-AUG BAFL-AUG 11 27.86 27.50 27.50 27.10 27.10 -0.76
BAFL-CAUG BAFL-CAUG 0 27.88 0.00 0.00 0.00 27.03 -0.85
BAFL-COCT BAFL-COCT 0 28.56 0.00 0.00 0.00 27.70 -0.86
BAFL-CSEP BAFL-CSEP 0 28.18 0.00 0.00 0.00 27.33 -0.85
BAFL-SEP BAFL-SEP 10 27.86 27.80 27.80 27.80 27.80 -0.06
BAHL-AUG BAHL-AUG 0 46.38 0.00 0.00 0.00 45.76 -0.62
BAHL-CAUG BAHL-CAUG 0 46.36 0.00 0.00 0.00 45.74 -0.62
BAHL-COCT BAHL-COCT 0 47.50 0.00 0.00 0.00 46.86 -0.64
BAHL-CSEP BAHL-CSEP 0 46.86 0.00 0.00 0.00 46.24 -0.62
BAHL-SEP BAHL-SEP 0 46.38 0.00 46.38 46.38 46.26 -0.12
BOP-AUG BOP-AUG 6643 8.07 8.08 8.20 7.97 8.05 -0.02
BOP-CAUG BOP-CAUG 0 8.06 0.00 0.00 0.00 8.02 -0.04
BOP-COCT BOP-COCT 0 8.26 0.00 0.00 0.00 8.21 -0.05
BOP-CSEP BOP-CSEP 0 8.15 0.00 0.00 0.00 8.10 -0.05
BOP-SEP BOP-SEP 4397 8.07 8.08 8.28 8.05 8.13 0.06
CHCC-AUG CHCC-AUG 296 77.20 76.11 77.20 76.00 76.60 -0.60
CHCC-CAUG CHCC-CAUG 0 77.18 0.00 0.00 0.00 76.74 -0.44
CHCC-COCT CHCC-COCT 0 79.07 0.00 0.00 0.00 78.63 -0.44
CHCC-CSEP CHCC-CSEP 0 78.02 0.00 0.00 0.00 77.58 -0.44
CHCC-SEP CHCC-SEP 139 54.88 54.00 55.00 54.00 54.71 -0.17
DAWH-AUG DAWH-AUG 6 59.80 58.90 59.50 58.70 59.50 -0.30
DAWH-CAUG DAWH-CAUG 0 59.63 0.00 0.00 0.00 59.51 -0.12
DAWH-COCT DAWH-COCT 0 61.09 0.00 0.00 0.00 60.97 -0.12
DAWH-CSEP DAWH-CSEP 0 60.28 0.00 0.00 0.00 60.16 -0.12
DAWH-SEP DAWH-SEP 0 59.80 0.00 59.80 59.80 60.18 0.38
DGKC-AUG DGKC-AUG 3445 75.05 74.75 74.75 73.51 74.30 -0.75
DGKC-CAUG DGKC-CAUG 0 75.00 0.00 0.00 0.00 74.28 -0.72
DGKC-COCT DGKC-COCT 0 76.83 0.00 0.00 0.00 76.11 -0.72
DGKC-CSEP DGKC-CSEP 0 75.81 0.00 0.00 0.00 75.10 -0.71
DGKC-SEP DGKC-SEP 2522 75.05 75.00 75.30 74.70 74.97 -0.08
EFOODS-AUG EFOODS-AUG 525 98.74 99.99 99.99 97.25 97.68 -1.06
EFOODS-CAUG EFOODS-CAUG 0 98.75 0.00 0.00 0.00 97.34 -1.41
EFOODS-COCT EFOODS-COCT 0 101.17 0.00 0.00 0.00 99.73 -1.44
EFOODS-CSEP EFOODS-CSEP 0 99.83 0.00 0.00 0.00 98.40 -1.43
EFOODS-SEP EFOODS-SEP 303 98.74 98.65 99.45 98.00 98.20 -0.54
ENGRO-AUG ENGRO-AUG 1301 173.40 173.40 173.50 171.55 172.11 -1.29
ENGRO-CAUG ENGRO-CAUG 0 173.26 0.00 0.00 0.00 171.94 -1.32
ENGRO-COCT ENGRO-COCT 0 177.51 0.00 0.00 0.00 176.16 -1.35
ENGRO-CSEP ENGRO-CSEP 0 175.15 0.00 0.00 0.00 173.81 – 1.34
ENGRO-SEP ENGRO-SEP 1001 171.40 171.75 173.00 171.50 171.91 0.51
EPCL-SEP EPCL-SEP 0 11.47 0.00 11.47 11.47 11.33 -0.14
FABL-AUG FABL-AUG 0 15.99 0.00 0.00 0.00 15.69 -0.30
FABL-CAUG FABL-CAUG 0 15.83 0.00 0.00 0.00 15.68 -0.15
FABL-COCT FABL-COCT 0 16.22 0.00 0.00 0.00 16.07 -0.15
FABL-CSEP FABL-CSEP 0 16.00 0.00 0.00 0.00 15.85 -0.15
FABL-SEP FABL-SEP 0 15.99 0.00 15.99 15.99 15.86 -0.13
FATIMA-AUG FATIMA-AUG 1 26.80 26.95 26.95 26.95 26.95 0.15
FATIMA-CAUG FATIMA-CAUG 0 27.05 0.00 0.00 0.00 27.02 -0.03
FATIMA-COCT FATIMA-COCT 0 27.72 0.00 0.00 0.00 27.69 -0.03
FATIMA-CSEP FATIMA-CSEP 0 27.35 0.00 0.00 0.00 27.32 -0.03
FATIMA-SEP FATIMA-SEP 0 26.80 0.00 26.80 26.80 27.33 0.53
FCCL-AUG FCCL-AUG 1782 18.96 18.81 19.01 18.63 18.82 -0.14
FCCL-CAUG FCCL-CAUG 0 18.93 0.00 0.00 0.00 18.84 -0.09
FCCL-COCT FCCL-COCT 0 19.40 0.00 0.00 0.00 19.30 -0.10
FCCL-CSEP FCCL-CSEP 0 19.14 0.00 0.00 0.00 19.04 -0.10
FCCL-SEP FCCL-SEP 980 18.21 18.42 18.55 18.22 18.28 0.07
FFBL-AUG FFBL-AUG 1 39.14 39.14 39.14 39.14 39.14 0.00
FFBL-CAUG FFBL-CAUG 0 39.12 0.00 0.00 0.00 38.93 -0.19
FFBL-COCT FFBL-COCT 0 40.08 0.00 0.00 0.00 39.88 -0.20
FFBL-CSEP FFBL-CSEP 0 39.55 0.00 0.00 0.00 39.35 -0.20
FFBL-SEP FFBL-SEP 0 38.14 0.00 38.14 38.14 38.37 0.23
FFC-AUG FFC-AUG 131 112.70 113.00 113.00 112.00 112.93 0.23
FFC-CAUG FFC-CAUG 0 113.16 0.00 0.00 0.00 112.92 -0.24
FFC-COCT FFC-COCT 0 115.94 0.00 0.00 0.00 115.70 -0.24
FFC-CSEP FFC-CSEP 0 114.40 0.00 0.00 0.00 114.15 -0.25
FFC-SEP FFC-SEP 370 109.30 110.49 111.25 110.30 110.74 1.44
GATM-SEP GATM-SEP 0 56.11 0.00 56.11 56.11 57.78 1.67
HUBC-AUG HUBC-AUG 1 63.00 63.51 63.51 63.51 63.51 0.51
HUBC-CAUG HUBC-CAUG 0 63.64 0.00 0.00 0.00 63.25 -0.39
HUBC-COCT HUBC-COCT 0 65.20 0.00 0.00 0.00 64.81 -0.39
HUBC-CSEP HUBC-CSEP 0 64.33 0.00 0.00 0.00 63.94 -0.39
HUBC-SEP HUBC-SEP 4 59.00 59.05 59.05 59.05 59.05 0.05
KAPCO-CAUG KAPCO-CAUG 0 63.44 0.00 0.00 0.00 63.63 0.19
KEL-SEP KEL-SEP 20 6.99 7.05 7.05 7.05 7.05 0.06
LPCL-SEP LPCL-SEP 309 15.35 15.25 15.30 15.20 15.22 -0.13
LUCK-AUG LUCK-AUG 935 388.99 386.00 387.00 376.50 377.78 -11.21
LUCK-CAUG LUCK-CAUG 0 389.98 0.00 0.00 0.00 377.34 -12.64
LUCK-COCT LUCK-COCT 0 399.54 0.00 0.00 0.00 386.61 -12.93
LUCK-CSEP LUCK-CSEP 0 394.23 0.00 0.00 0.00 381.46 -12.77
LUCK-SEP LUCK-SEP 334 388.99 386.50 387.05 378.11 379.97 -9.02
MCB-AUG MCB-AUG 54 290.23 289.00 289.49 285.00 285.38 -4.85
MCB-CAUG MCB-CAUG 0 290.35 0.00 0.00 0.00 285.28 -5.07
MCB-COCT MCB-COCT 0 297.47 0.00 0.00 0.00 292.29 -5.18
MCB-CSEP MCB-CSEP 0 293.51 0.00 0.00 0.00 288.39 -5.12
MCB-SEP MCB-SEP 22 286.73 286.99 287.00 285.00 285.25 -1.48
MLCF-AUG MLCF-AUG 2705 27.43 27.12 27.40 26.70 26.86 -0.57
MLCF-CAUG MLCF-CAUG 0 27.43 0.00 0.00 0.00 26.85 -0.58
MLCF-COCT MLCF-COCT 0 28.11 0.00 0.00 0.00 27.51 -0.60
MLCF-CSEP MLCF-CSEP 0 27.73 0.00 0.00 0.00 27.15 -0.58
MLCF-SEP MLCF-SEP 2485 27.43 27.60 28.42 26.95 27.12 -0.31
NBP-AUG NBP-AUG 518 58.49 57.50 58.00 57.45 57.57 -0.92
NBP-CAUG NBP-CAUG 0 58.13 0.00 0.00 0.00 57.58 -0.55
NBP-COCT NBP-COCT 0 59.55 0.00 0.00 0.00 59.00 -0.55
NBP-CSEP NBP-CSEP 0 58.76 0.00 0.00 0.00 58.21 -0.55
NBP-SEP NBP-SEP 297 58.49 58.50 58.50 57.80 58.06 -0.43
NCL-AUG NCL-AUG 255 38.39 38.40 38.74 38.00 38.69 0.30
NCL-CAUG NCL-CAUG 0 38.56 0.00 0.00 0.00 38.62 0.06
NCL-COCT NCL-COCT 0 39.51 0.00 0.00 0.00 39.56 0.05
NCL-CSEP NCL-CSEP 0 38.98 0.00 0.00 0.00 39.04 0.06
NCL-SEP NCL-SEP 55 38.39 38.75 38.76 38.50 38.60 0.21
NCPL-CAUG NCPL-CAUG 0 40.03 0.00 0.00 0.00 39.48 -0.55
NCPL-CSEP NCPL-CSEP 0 40.47 0.00 0.00 0.00 39.91 -0.56
NML-AUG NML-AUG 873 107.87 107.10 107.39 105.11 105.63 -2.24
NML-CAUG NML-CAUG 0 107.84 0.00 0.00 0.00 105.72 -2.12
NML-COCT NML-COCT 0 110.49 0.00 0.00 0.00 108.32 -2.17
NML-CSEP NML-CSEP 0 109.02 0.00 0.00 0.00 106.87 -2.15
NML-SEP NML-SEP 348 107.87 108.00 108.60 106.50 106.69 -1.18
NPL-CAUG NPL-CAUG 0 38.18 0.00 0.00 0.00 37.57 -0.61
NPL-CSEP NPL-CSEP 0 38.60 0.00 0.00 0.00 37.98 -0.62
NPL-SEP NPL-SEP 0 38.09 0.00 38.09 38.09 38.00 -0.09
OGDC-AUG OGDC-AUG 209 261.44 260.10 260.10 255.25 255.70 -5.74
OGDC-CAUG OGDC-CAUG 0 261.29 0.00 0.00 0.00 254.93 -6.36
OGDC-COCT OGDC-COCT 0 267.70 0.00 0.00 0.00 261.19 -6.51
OGDC-CSEP OGDC-CSEP 0 264.14 0.00 0.00 0.00 257.71 -6.43
OGDC-SEP OGDC-SEP 55 258.44 258.00 258.00 254.00 254.50 -3.94
PAEL-SEP PAEL-SEP 6736 29.87 30.75 31.36 30.25 31.18 1.31
PIOC-AUG PIOC-AUG 690 50.80 50.50 50.98 49.25 49.35 -1.45
PIOC-CAUG PIOC-CAUG 0 50.67 0.00 0.00 0.00 49.16 -1.51
PIOC-COCT PIOC-COCT 0 51.91 0.00 0.00 0.00 50.36 -1.55
PIOC-CSEP PIOC-CSEP 0 51.22 0.00 0.00 0.00 49.69 -1.53
PIOC-SEP PIOC-SEP 639 50.80 52.00 52.00 49.60 49.64 -1.16
PKGP-AUG PKGP-AUG 0 18.11 0.00 0.00 0.00 18.08 -0.03
PKGP-CAUG PKGP-CAUG 0 18.10 0.00 0.00 0.00 18.08 -0.02
PKGP-COCT PKGP-COCT 0 18.55 0.00 0.00 0.00 18.52 -0.03
PKGP-CSEP PKGP-CSEP 0 18.30 0.00 0.00 0.00 18.27 -0.03
PKGP-SEP PKGP-SEP 0 18.11 0.00 18.11 18.11 18.28 0.17
PPL-AUG PPL-AUG 1803 225.59 225.55 225.55 222.80 223.49 -2.10
PPL-CAUG PPL-CAUG 0 225.52 0.00 0.00 0.00 223.42 -2.10
PPL-COCT PPL-COCT 0 231.05 0.00 0.00 0.00 228.91 -2.14
PPL-CSEP PPL-CSEP 0 227.97 0.00 0.00 0.00 225.86 -2.11
PPL-SEP PPL-SEP 1700 225.59 227.00 227.00 224.20 225.24 -0.35
PSO-AUG PSO-AUG 2258 379.19 379.00 379.00 373.50 374.27 -4.92
PSO-CAUG PSO-CAUG 0 379.03 0.00 0.00 0.00 374.02 -5.01
PSO-COCT PSO-COCT 0 388.32 0.00 0.00 0.00 383.21 -5.11
PSO-CSEP PSO-CSEP 0 383.16 0.00 0.00 0.00 378.11 -5.05
PSO-SEP PSO-SEP 858 379.19 380.00 381.50 376.75 377.88 -1.31
PTC-AUG PTC-AUG 153 24.00 24.00 24.08 24.00 24.00 0.00
PTC-CAUG PTC-CAUG 0 24.04 0.00 0.00 0.00 24.19 0.15
PTC-COCT PTC-COCT 0 24.63 0.00 0.00 0.00 24.78 0.15
PTC-CSEP PTC-CSEP 0 24.30 0.00 0.00 0.00 24.45 0.15
PTC-SEP PTC-SEP 16 24.00 24.25 24.25 24.25 24.25 0.25
SNGP-AUG SNGP-AUG 0 20.00 0.00 0.00 0.00 20.00 0.00
SNGP-CAUG SNGP-CAUG 0 20.07 0.00 0.00 0.00 19.99 -0.08
SNGP-COCT SNGP-COCT 0 20.56 0.00 0.00 0.00 20.48 -0.08
SNGP-CSEP SNGP-CSEP 0 20.29 0.00 0.00 0.00 20.21 -0.08
SNGP-SEP SNGP-SEP 0 20.00 0.00 20.00 20.00 20.22 0.22
SSGC-AUG SSGC-AUG 44 29.07 29.70 29.70 28.50 28.50 -0.57
SSGC-CAUG SSGC-CAUG 0 28.97 0.00 0.00 0.00 28.42 -0.55
SSGC-COCT SSGC-COCT 0 29.68 0.00 0.00 0.00 29.11 -0.57
SSGC-CSEP SSGC-CSEP 0 29.28 0.00 0.00 0.00 28.73 -0.55
SSGC-SEP SSGC-SEP 30 29.07 28.91 28.91 28.75 28.83 -0.24
UBL-AUG UBL-AUG 231 179.73 178.01 180.00 178.00 179.17 -0.56
UBL-CAUG UBL-CAUG 0 179.55 0.00 0.00 0.00 179.04 -0.51
UBL-COCT UBL-COCT 0 183.95 0.00 0.00 0.00 183.44 -0.51
UBL-CSEP UBL-CSEP 0 181.51 0.00 0.00 0.00 181.00 -0.51
UBL-SEP UBL-SEP 80 177.23 178.00 179.50 177.00 178.00 0.77

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 25-08-2014 appeared first on Business News Pakistan.

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 25-08-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply