Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 02-12-2014

Karachi, December 02, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 24.02 0.00 0.00 0.00 23.88 -0.14
AHCL-CFEB AHCL-CFEB 0 24.59 0.00 0.00 0.00 24.45 -0.14
AHCL-CJAN AHCL-CJAN 0 24.34 0.00 0.00 0.00 24.20 -0.14
AHCL-DEC AHCL-DEC 0 23.71 0.00 0.00 0.00 23.89 0.18
AICL-CDEC AICL-CDEC 0 48.27 0.00 0.00 0.00 48.24 -0.03
AICL-CFEB AICL-CFEB 0 49.41 0.00 0.00 0.00 49.38 -0.03
AICL-CJAN AICL-CJAN 0 48.90 0.00 0.00 0.00 48.88 -0.02
AICL-DEC AICL-DEC 445 48.10 48.50 48.74 48.06 48.13 0.03
AKBL-CDEC AKBL-CDEC 0 22.12 0.00 0.00 0.00 22.44 0.32
AKBL-CFEB AKBL-CFEB 0 22.64 0.00 0.00 0.00 22.97 0.33
AKBL-CJAN AKBL-CJAN 0 22.41 0.00 0.00 0.00 22.74 0.33
AKBL-DEC AKBL-DEC 365 22.11 22.00 22.40 21.90 22.29 0.18
ATRL-CDEC ATRL-CDEC 0 196.40 0.00 0.00 0.00 198.31 1.91
ATRL-CFEB ATRL-CFEB 0 201.04 0.00 0.00 0.00 203.01 1.97
ATRL-CJAN ATRL-CJAN 0 198.98 0.00 0.00 0.00 200.92 1.94
ATRL-DEC ATRL-DEC 406 195.99 198.00 200.55 197.00 197.75 1.76
BAFL-CDEC BAFL-CDEC 0 30.30 0.00 0.00 0.00 31.74 1.44
BAFL-CFEB BAFL-CFEB 0 31.01 0.00 0.00 0.00 32.49 1.48
BAFL-CJAN BAFL-CJAN 0 30.69 0.00 0.00 0.00 32.16 1.47
BAFL-DEC BAFL-DEC 609 30.33 30.00 31.84 29.90 31.78 1.45
BAHL-CDEC BAHL-CDEC 0 46.56 0.00 0.00 0.00 47.50 0.94
BAHL-CFEB BAHL-CFEB 0 47.66 0.00 0.00 0.00 48.62 0.96
BAHL-CJAN BAHL-CJAN 0 47.18 0.00 0.00 0.00 48.12 0.94
BAHL-DEC BAHL-DEC 0 46.58 0.00 0.00 0.00 47.51 0.93
BOP-CDEC BOP-CDEC 0 8.34 0.00 0.00 0.00 8.46 0.12
BOP-CFEB BOP-CFEB 0 8.54 0.00 0.00 0.00 8.66 0.12
BOP-CJAN BOP-CJAN 0 8.45 0.00 0.00 0.00 8.57 0.12
BOP-DEC BOP-DEC 938 8.30 8.32 8.54 8.32 8.48 0.18
CHCC-CDEC CHCC-CDEC 0 66.74 0.00 0.00 0.00 68.80 2.06
CHCC-CFEB CHCC-CFEB 0 68.32 0.00 0.00 0.00 70.42 2.10
CHCC-CJAN CHCC-CJAN 0 67.62 0.00 0.00 0.00 69.70 2.08
CHCC-DEC CHCC-DEC 2322 64.21 64.90 66.50 64.23 65.94 1.73
DAWH-CDEC DAWH-CDEC 0 85.11 0.00 0.00 0.00 87.90 2.79
DGKC-CDEC DGKC-CDEC 0 94.93 0.00 0.00 0.00 96.40 1.47
DGKC-CFEB DGKC-CFEB 0 97.17 0.00 0.00 0.00 98.68 1.51
DGKC-CJAN DGKC-CJAN 0 96.17 0.00 0.00 0.00 97.66 1.49
DGKC-DEC DGKC-DEC 4867 94.72 95.30 96.75 94.10 96.10 1.38
EFOODS-CDEC EFOODS-CDEC 0 104.31 0.00 0.00 0.00 106.71 2.40
EFOODS-CFEB EFOODS-CFEB 0 106.77 0.00 0.00 0.00 109.24 2.47
EFOODS-CJAN EFOODS-CJAN 0 105.68 0.00 0.00 0.00 108.11 2.43
EFOODS-DEC EFOODS-DEC 6333 104.06 104.90 108.00 104.50 106.45 2.39
ENGRO-CDEC ENGRO-CDEC 0 230.95 0.00 0.00 0.00 225.12 -5.83
ENGRO-CFEB ENGRO-CFEB 0 236.41 0.00 0.00 0.00 230.45 -5.96
ENGRO-CJAN ENGRO-CJAN 0 233.99 0.00 0.00 0.00 228.08 -5.91
ENGRO-DEC ENGRO-DEC 4826 229.98 231.95 232.50 223.50 224.43 -5.55
EPCL-CDEC EPCL-CDEC 0 12.21 0.00 0.00 0.00 12.50 0.29
EPCL-CFEB EPCL-CFEB 0 12.50 0.00 0.00 0.00 12.79 0.29
EPCL-CJAN EPCL-CJAN 0 12.37 0.00 0.00 0.00 12.66 0.29
EPCL-DEC EPCL-DEC 2 12.17 12.40 12.50 12.40 12.45 0.28
FABL-CDEC FABL-CDEC 0 17.78 0.00 0.00 0.00 17.85 0.07
FABL-CFEB FABL-CFEB 0 18.20 0.00 0.00 0.00 18.27 0.07
FABL-CJAN FABL-CJAN 0 18.02 0.00 0.00 0.00 18.08 0.06
FABL-DEC FABL-DEC 116 17.74 17.85 18.00 17.75 17.77 0.03
FATIMA-CDEC FATIMA-CDEC 0 32.30 0.00 0.00 0.00 32.30 0.00
FATIMA-CFEB FATIMA-CFEB 0 33.06 0.00 0.00 0.00 33.07 0.01
FATIMA-CJAN FATIMA-CJAN 0 32.72 0.00 0.00 0.00 32.73 0.01
FATIMA-DEC FATIMA-DEC 0 32.31 0.00 0.00 0.00 32.32 0.01
FCCL-CDEC FCCL-CDEC 0 24.11 0.00 0.00 0.00 24.70 0.59
FCCL-CFEB FCCL-CFEB 0 24.67 0.00 0.00 0.00 25.29 0.62
FCCL-CJAN FCCL-CJAN 0 24.42 0.00 0.00 0.00 25.03 0.61
FCCL-DEC FCCL-DEC 3048 23.86 24.15 24.84 23.70 24.60 0.74
FFBL-CDEC FFBL-CDEC 0 42.68 0.00 0.00 0.00 42.87 0.19
FFBL-CFEB FFBL-CFEB 0 43.69 0.00 0.00 0.00 43.89 0.20
FFBL-CJAN FFBL-CJAN 0 43.24 0.00 0.00 0.00 43.44 0.20
FFBL-DEC FFBL-DEC 0 42.60 0.00 0.00 0.00 42.14 -0.46
FFC-CDEC FFC-CDEC 0 122.20 0.00 0.00 0.00 122.91 0.71
FFC-CFEB FFC-CFEB 0 125.09 0.00 0.00 0.00 125.82 0.73
FFC-CJAN FFC-CJAN 0 123.81 0.00 0.00 0.00 124.53 0.72
FFC-DEC FFC-DEC 2 117.70 118.35 118.35 118.35 118.35 0.65
GATM-CDEC GATM-CDEC 0 66.71 0.00 0.00 0.00 70.02 3.31
HUBC-CDEC HUBC-CDEC 0 75.88 0.00 0.00 0.00 74.84 -1.04
HUBC-CFEB HUBC-CFEB 0 77.67 0.00 0.00 0.00 76.61 -1.06
HUBC-CJAN HUBC-CJAN 0 76.88 0.00 0.00 0.00 75.83 -1.05
HUBC-DEC HUBC-DEC 52 73.50 75.49 75.50 74.50 74.59 1.09
KEL-CDEC KEL-CDEC 0 8.11 0.00 0.00 0.00 8.34 0.23
KEL-CFEB KEL-CFEB 0 8.30 0.00 0.00 0.00 8.54 0.24
KEL-CJAN KEL-CJAN 0 8.22 0.00 0.00 0.00 8.45 0.23
KEL-DEC KEL-DEC 4644 8.07 8.23 8.65 8.23 8.30 0.23
LPCL-CDEC LPCL-CDEC 0 16.74 0.00 0.00 0.00 16.60 -0.14
LPCL-CFEB LPCL-CFEB 0 17.14 0.00 0.00 0.00 16.99 -0.15
LPCL-CJAN LPCL-CJAN 0 16.96 0.00 0.00 0.00 16.81 -0.15
LPCL-DEC LPCL-DEC 137 16.63 16.75 16.75 16.40 16.55 -0.08
LUCK-CDEC LUCK-CDEC 0 479.18 0.00 0.00 0.00 482.51 3.33
LUCK-CFEB LUCK-CFEB 0 490.51 0.00 0.00 0.00 493.93 3.42
LUCK-CJAN LUCK-CJAN 0 485.48 0.00 0.00 0.00 488.85 3.37
LUCK-DEC LUCK-DEC 688 477.00 478.95 481.63 476.00 479.90 2.90
MCB-CDEC MCB-CDEC 0 288.61 0.00 0.00 0.00 293.35 4.74
MCB-CFEB MCB-CFEB 0 295.43 0.00 0.00 0.00 300.30 4.87
MCB-CJAN MCB-CJAN 0 292.40 0.00 0.00 0.00 297.21 4.81
MCB-DEC MCB-DEC 68 287.92 288.60 294.80 288.50 293.72 5.80
MLCF-CDEC MLCF-CDEC 0 38.00 0.00 0.00 0.00 38.10 0.10
MLCF-CFEB MLCF-CFEB 0 38.90 0.00 0.00 0.00 39.00 0.10
MLCF-CJAN MLCF-CJAN 0 38.50 0.00 0.00 0.00 38.60 0.10
MLCF-DEC MLCF-DEC 5661 37.88 37.98 38.30 37.45 37.94 0.06
NBP-CDEC NBP-CDEC 0 63.22 0.00 0.00 0.00 63.78 0.56
NBP-CFEB NBP-CFEB 0 64.71 0.00 0.00 0.00 65.29 0.58
NBP-CJAN NBP-CJAN 0 64.05 0.00 0.00 0.00 64.62 0.57
NBP-DEC NBP-DEC 1142 63.01 63.79 64.10 63.20 63.60 0.59
NCL-CDEC NCL-CDEC 0 49.03 0.00 0.00 0.00 49.34 0.31
NCL-CFEB NCL-CFEB 0 50.19 0.00 0.00 0.00 50.51 0.32
NCL-CJAN NCL-CJAN 0 49.67 0.00 0.00 0.00 49.99 0.32
NCL-DEC NCL-DEC 1939 48.79 49.25 49.60 48.30 49.09 0.30
NML-CDEC NML-CDEC 0 129.50 0.00 0.00 0.00 135.60 6.10
NML-CFEB NML-CFEB 0 132.56 0.00 0.00 0.00 138.81 6.25
NML-CJAN NML-CJAN 0 131.20 0.00 0.00 0.00 137.39 6.19
NML-DEC NML-DEC 2713 129.14 130.20 135.59 130.05 135.16 6.02
NPL-CDEC NPL-CDEC 0 48.75 0.00 0.00 0.00 50.45 1.70
NPL-CFEB NPL-CFEB 0 49.90 0.00 0.00 0.00 51.65 1.75
NPL-CJAN NPL-CJAN 0 49.39 0.00 0.00 0.00 51.12 1.73
NPL-DEC NPL-DEC 2000 47.76 0.00 47.76 47.76 47.76 0.00
OGDC-CDEC OGDC-CDEC 0 209.07 0.00 0.00 0.00 216.18 7.11
OGDC-CFEB OGDC-CFEB 0 214.01 0.00 0.00 0.00 221.30 7.29
OGDC-CJAN OGDC-CJAN 0 211.82 0.00 0.00 0.00 219.02 7.20
OGDC-DEC OGDC-DEC 495 206.30 209.50 216.00 209.50 212.91 6.61
PAEL-CDEC PAEL-CDEC 0 32.64 0.00 0.00 0.00 32.95 0.31
PAEL-CFEB PAEL-CFEB 0 33.41 0.00 0.00 0.00 33.73 0.32
PAEL-CJAN PAEL-CJAN 0 33.07 0.00 0.00 0.00 33.38 0.31
PAEL-DEC PAEL-DEC 8049 32.14 32.75 33.01 32.30 32.50 0.36
PIOC-CDEC PIOC-CDEC 0 73.50 0.00 0.00 0.00 75.27 1.77
PIOC-CFEB PIOC-CFEB 0 75.23 0.00 0.00 0.00 77.05 1.82
PIOC-CJAN PIOC-CJAN 0 74.46 0.00 0.00 0.00 76.26 1.80
PIOC-DEC PIOC-DEC 2614 73.17 73.51 75.49 73.00 75.10 1.93
PKGP-CDEC PKGP-CDEC 0 25.25 0.00 0.00 0.00 25.48 0.23
PKGP-CFEB PKGP-CFEB 0 25.84 0.00 0.00 0.00 26.08 0.24
PKGP-CJAN PKGP-CJAN 0 25.58 0.00 0.00 0.00 25.81 0.23
PKGP-DEC PKGP-DEC 0 25.26 0.00 0.00 0.00 25.49 0.23
PPL-CDEC PPL-CDEC 0 184.49 0.00 0.00 0.00 187.04 2.55
PPL-CFEB PPL-CFEB 0 188.85 0.00 0.00 0.00 191.46 2.61
PPL-CJAN PPL-CJAN 0 186.91 0.00 0.00 0.00 189.50 2.59
PPL-DEC PPL-DEC 692 184.10 187.00 189.39 186.40 186.79 2.69
PSO-CDEC PSO-CDEC 0 346.57 0.00 0.00 0.00 356.35 9.78
PSO-CFEB PSO-CFEB 0 354.76 0.00 0.00 0.00 364.78 10.02
PSO-CJAN PSO-CJAN 0 351.12 0.00 0.00 0.00 361.03 9.91
PSO-DEC PSO-DEC 1790 345.51 351.98 359.90 351.00 355.38 9.87
PTC-CDEC PTC-CDEC 0 23.33 0.00 0.00 0.00 23.59 0.26
PTC-CFEB PTC-CFEB 0 23.88 0.00 0.00 0.00 24.15 0.27
PTC-CJAN PTC-CJAN 0 23.63 0.00 0.00 0.00 23.90 0.27
PTC-DEC PTC-DEC 2022 23.24 23.40 23.80 23.40 23.53 0.29
SNGP-CDEC SNGP-CDEC 0 24.34 0.00 0.00 0.00 24.67 0.33
SNGP-CFEB SNGP-CFEB 0 24.91 0.00 0.00 0.00 25.26 0.35
SNGP-CJAN SNGP-CJAN 0 24.66 0.00 0.00 0.00 25.00 0.34
SNGP-DEC SNGP-DEC 424 24.35 24.70 25.18 24.51 24.68 0.33
SSGC-CDEC SSGC-CDEC 0 34.52 0.00 0.00 0.00 35.08 0.56
SSGC-CFEB SSGC-CFEB 0 35.33 0.00 0.00 0.00 35.91 0.58
SSGC-CJAN SSGC-CJAN 0 34.97 0.00 0.00 0.00 35.54 0.57
SSGC-DEC SSGC-DEC 483 34.37 34.85 35.25 34.80 35.00 0.63
UBL-CDEC UBL-CDEC 0 179.44 0.00 0.00 0.00 182.34 2.90
UBL-CFEB UBL-CFEB 0 183.68 0.00 0.00 0.00 186.66 2.98
UBL-CJAN UBL-CJAN 0 181.80 0.00 0.00 0.00 184.74 2.94
UBL-DEC UBL-DEC 228 176.72 178.89 179.97 177.00 179.45 2.73

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 02-12-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply