Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 04-12-2014

Karachi, December 04, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 23.95 0.00 0.00 0.00 23.98 0.03
AHCL-CFEB AHCL-CFEB 0 24.52 0.00 0.00 0.00 24.55 0.03
AHCL-CJAN AHCL-CJAN 0 24.26 0.00 0.00 0.00 24.30 0.04
AHCL-DEC AHCL-DEC 0 24.16 0.00 0.00 0.00 23.99 -0.17
AICL-CDEC AICL-CDEC 0 48.91 0.00 0.00 0.00 50.03 1.12
AICL-CFEB AICL-CFEB 0 50.07 0.00 0.00 0.00 51.22 1.15
AICL-CJAN AICL-CJAN 0 49.56 0.00 0.00 0.00 50.69 1.13
AICL-DEC AICL-DEC 5284 48.78 49.16 51.21 49.14 49.95 1.17
AKBL-CDEC AKBL-CDEC 0 22.60 0.00 0.00 0.00 22.97 0.37
AKBL-CFEB AKBL-CFEB 0 23.14 0.00 0.00 0.00 23.52 0.38
AKBL-CJAN AKBL-CJAN 0 22.90 0.00 0.00 0.00 23.28 0.38
AKBL-DEC AKBL-DEC 150 22.59 22.66 23.00 22.66 22.89 0.30
ATRL-CDEC ATRL-CDEC 0 197.19 0.00 0.00 0.00 195.21 -1.98
ATRL-CFEB ATRL-CFEB 0 201.88 0.00 0.00 0.00 199.85 -2.03
ATRL-CJAN ATRL-CJAN 0 199.80 0.00 0.00 0.00 197.78 -2.02
ATRL-DEC ATRL-DEC 162 196.74 195.49 198.00 195.00 195.20 -1.54
BAFL-CDEC BAFL-CDEC 0 31.99 0.00 0.00 0.00 32.90 0.91
BAFL-CFEB BAFL-CFEB 0 32.75 0.00 0.00 0.00 33.68 0.93
BAFL-CJAN BAFL-CJAN 0 32.41 0.00 0.00 0.00 33.34 0.93
BAFL-DEC BAFL-DEC 483 32.05 31.76 33.00 31.76 32.80 0.75
BAHL-CDEC BAHL-CDEC 0 47.58 0.00 0.00 0.00 47.88 0.30
BAHL-CFEB BAHL-CFEB 0 48.71 0.00 0.00 0.00 49.02 0.31
BAHL-CJAN BAHL-CJAN 0 48.21 0.00 0.00 0.00 48.51 0.30
BAHL-DEC BAHL-DEC 0 47.60 0.00 0.00 0.00 47.90 0.30
BOP-CDEC BOP-CDEC 0 8.61 0.00 0.00 0.00 9.21 0.60
BOP-CFEB BOP-CFEB 0 8.81 0.00 0.00 0.00 9.43 0.62
BOP-CJAN BOP-CJAN 0 8.72 0.00 0.00 0.00 9.33 0.61
BOP-DEC BOP-DEC 10802 8.60 8.75 9.30 8.64 9.24 0.64
CHCC-CDEC CHCC-CDEC 0 68.78 0.00 0.00 0.00 67.04 -1.74
CHCC-CFEB CHCC-CFEB 0 70.42 0.00 0.00 0.00 68.63 -1.79
CHCC-CJAN CHCC-CJAN 0 69.69 0.00 0.00 0.00 67.93 -1.76
CHCC-DEC CHCC-DEC 1127 66.97 67.21 67.49 65.15 65.67 -1.30
DAWH-CDEC DAWH-CDEC 0 89.60 0.00 0.00 0.00 88.72 -0.88
DGKC-CDEC DGKC-CDEC 0 98.60 0.00 0.00 0.00 98.17 -0.43
DGKC-CFEB DGKC-CFEB 0 100.94 0.00 0.00 0.00 100.50 -0.44
DGKC-CJAN DGKC-CJAN 0 99.90 0.00 0.00 0.00 99.46 -0.44
DGKC-DEC DGKC-DEC 9631 98.20 98.70 100.45 97.01 97.82 -0.38
EFOODS-CDEC EFOODS-CDEC 0 104.99 0.00 0.00 0.00 103.43 -1.56
EFOODS-CFEB EFOODS-CFEB 0 107.48 0.00 0.00 0.00 105.89 -1.59
EFOODS-CJAN EFOODS-CJAN 0 106.38 0.00 0.00 0.00 104.80 -1.58
EFOODS-DEC EFOODS-DEC 2068 104.85 105.00 106.19 103.01 103.33 -1.52
ENGRO-CDEC ENGRO-CDEC 0 226.38 0.00 0.00 0.00 221.58 -4.80
ENGRO-CFEB ENGRO-CFEB 0 231.76 0.00 0.00 0.00 226.84 -4.92
ENGRO-CJAN ENGRO-CJAN 0 229.37 0.00 0.00 0.00 224.50 -4.87
ENGRO-DEC ENGRO-DEC 2636 225.84 226.00 227.50 220.11 221.25 -4.59
EPCL-CDEC EPCL-CDEC 0 13.20 0.00 0.00 0.00 12.84 -0.36
EPCL-CFEB EPCL-CFEB 0 13.51 0.00 0.00 0.00 13.15 -0.36
EPCL-CJAN EPCL-CJAN 0 13.37 0.00 0.00 0.00 13.01 -0.36
EPCL-DEC EPCL-DEC 247 13.17 13.20 13.22 12.80 12.81 -0.36
FABL-CDEC FABL-CDEC 0 18.11 0.00 0.00 0.00 18.18 0.07
FABL-CFEB FABL-CFEB 0 18.54 0.00 0.00 0.00 18.62 0.08
FABL-CJAN FABL-CJAN 0 18.35 0.00 0.00 0.00 18.42 0.07
FABL-DEC FABL-DEC 122 18.25 18.01 18.23 18.01 18.20 -0.05
FATIMA-CDEC FATIMA-CDEC 0 32.28 0.00 0.00 0.00 32.78 0.50
FATIMA-CFEB FATIMA-CFEB 0 33.05 0.00 0.00 0.00 33.56 0.51
FATIMA-CJAN FATIMA-CJAN 0 32.71 0.00 0.00 0.00 33.21 0.50
FATIMA-DEC FATIMA-DEC 10 32.25 32.50 32.50 32.50 32.50 0.25
FCCL-CDEC FCCL-CDEC 0 24.87 0.00 0.00 0.00 24.44 -0.43
FCCL-CFEB FCCL-CFEB 0 25.46 0.00 0.00 0.00 25.02 -0.44
FCCL-CJAN FCCL-CJAN 0 25.19 0.00 0.00 0.00 24.77 -0.42
FCCL-DEC FCCL-DEC 1306 24.98 25.00 25.00 24.34 24.47 -0.51
FFBL-CDEC FFBL-CDEC 0 43.34 0.00 0.00 0.00 45.06 1.72
FFBL-CFEB FFBL-CFEB 0 44.37 0.00 0.00 0.00 46.13 1.76
FFBL-CJAN FFBL-CJAN 0 43.91 0.00 0.00 0.00 45.65 1.74
FFBL-DEC FFBL-DEC 2508 42.63 42.75 44.66 42.70 44.42 1.79
FFC-CDEC FFC-CDEC 0 125.16 0.00 0.00 0.00 125.89 0.73
FFC-CFEB FFC-CFEB 0 128.14 0.00 0.00 0.00 128.88 0.74
FFC-CJAN FFC-CJAN 0 126.81 0.00 0.00 0.00 127.55 0.74
FFC-DEC FFC-DEC 26 120.65 121.00 122.50 121.00 122.00 1.35
GATM-CDEC GATM-CDEC 0 69.57 0.00 0.00 0.00 67.70 -1.87
HUBC-CDEC HUBC-CDEC 0 75.19 0.00 0.00 0.00 75.28 0.09
HUBC-CFEB HUBC-CFEB 0 76.98 0.00 0.00 0.00 77.07 0.09
HUBC-CJAN HUBC-CJAN 0 76.18 0.00 0.00 0.00 76.27 0.09
HUBC-DEC HUBC-DEC 0 74.00 0.00 0.00 0.00 75.30 1.30
KEL-CDEC KEL-CDEC 0 8.76 0.00 0.00 0.00 8.62 -0.14
KEL-CFEB KEL-CFEB 0 8.97 0.00 0.00 0.00 8.82 -0.15
KEL-CJAN KEL-CJAN 0 8.87 0.00 0.00 0.00 8.73 -0.14
KEL-DEC KEL-DEC 887 8.75 8.82 8.88 8.50 8.60 -0.15
LPCL-CDEC LPCL-CDEC 0 16.89 0.00 0.00 0.00 16.80 -0.09
LPCL-CFEB LPCL-CFEB 0 17.29 0.00 0.00 0.00 17.20 -0.09
LPCL-CJAN LPCL-CJAN 0 17.12 0.00 0.00 0.00 17.02 -0.10
LPCL-DEC LPCL-DEC 2508 16.84 16.90 17.05 16.62 16.84 0.00
LUCK-CDEC LUCK-CDEC 0 482.19 0.00 0.00 0.00 477.10 -5.09
LUCK-CFEB LUCK-CFEB 0 493.65 0.00 0.00 0.00 488.44 -5.21
LUCK-CJAN LUCK-CJAN 0 488.56 0.00 0.00 0.00 483.40 -5.16
LUCK-DEC LUCK-DEC 959 480.10 482.50 485.00 475.00 475.73 -4.37
MCB-CDEC MCB-CDEC 0 294.11 0.00 0.00 0.00 298.59 4.48
MCB-CFEB MCB-CFEB 0 301.10 0.00 0.00 0.00 305.68 4.58
MCB-CJAN MCB-CJAN 0 297.99 0.00 0.00 0.00 302.53 4.54
MCB-DEC MCB-DEC 114 294.00 294.90 298.40 294.00 297.99 3.99
MLCF-CDEC MLCF-CDEC 0 39.30 0.00 0.00 0.00 38.33 -0.97
MLCF-CFEB MLCF-CFEB 0 40.23 0.00 0.00 0.00 39.24 -0.99
MLCF-CJAN MLCF-CJAN 0 39.81 0.00 0.00 0.00 38.84 -0.97
MLCF-DEC MLCF-DEC 5942 39.10 39.40 39.50 38.00 38.24 -0.86
NBP-CDEC NBP-CDEC 0 63.89 0.00 0.00 0.00 66.76 2.87
NBP-CFEB NBP-CFEB 0 65.41 0.00 0.00 0.00 68.35 2.94
NBP-CJAN NBP-CJAN 0 64.73 0.00 0.00 0.00 67.64 2.91
NBP-DEC NBP-DEC 3801 63.72 63.86 66.90 63.60 66.53 2.81
NCL-CDEC NCL-CDEC 0 48.35 0.00 0.00 0.00 47.13 -1.22
NCL-CFEB NCL-CFEB 0 49.50 0.00 0.00 0.00 48.25 -1.25
NCL-CJAN NCL-CJAN 0 48.99 0.00 0.00 0.00 47.76 -1.23
NCL-DEC NCL-DEC 1166 48.25 48.30 48.30 46.80 46.96 -1.29
NML-CDEC NML-CDEC 0 137.77 0.00 0.00 0.00 133.68 -4.09
NML-CFEB NML-CFEB 0 141.04 0.00 0.00 0.00 136.86 -4.18
NML-CJAN NML-CJAN 0 139.59 0.00 0.00 0.00 135.44 -4.15
NML-DEC NML-DEC 979 137.15 136.61 138.25 132.20 133.16 -3.99
NPL-CDEC NPL-CDEC 0 49.60 0.00 0.00 0.00 50.11 0.51
NPL-CFEB NPL-CFEB 0 50.78 0.00 0.00 0.00 51.30 0.52
NPL-CJAN NPL-CJAN 0 50.25 0.00 0.00 0.00 50.77 0.52
NPL-DEC NPL-DEC 0 48.62 0.00 0.00 0.00 49.13 0.51
OGDC-CDEC OGDC-CDEC 0 220.67 0.00 0.00 0.00 221.60 0.93
OGDC-CFEB OGDC-CFEB 0 225.91 0.00 0.00 0.00 226.86 0.95
OGDC-CJAN OGDC-CJAN 0 223.58 0.00 0.00 0.00 224.52 0.94
OGDC-DEC OGDC-DEC 92 216.84 218.00 219.89 217.00 218.00 1.16
PAEL-CDEC PAEL-CDEC 0 34.58 0.00 0.00 0.00 34.62 0.04
PAEL-CFEB PAEL-CFEB 0 35.40 0.00 0.00 0.00 35.45 0.05
PAEL-CJAN PAEL-CJAN 0 35.04 0.00 0.00 0.00 35.08 0.04
PAEL-DEC PAEL-DEC 8076 34.12 35.00 35.10 33.70 34.41 0.29
PIOC-CDEC PIOC-CDEC 0 77.34 0.00 0.00 0.00 77.26 -0.08
PIOC-CFEB PIOC-CFEB 0 79.18 0.00 0.00 0.00 79.10 -0.08
PIOC-CJAN PIOC-CJAN 0 78.36 0.00 0.00 0.00 78.28 -0.08
PIOC-DEC PIOC-DEC 2968 77.05 77.80 77.90 76.10 77.13 0.08
PKGP-CDEC PKGP-CDEC 0 25.30 0.00 0.00 0.00 25.66 0.36
PKGP-CFEB PKGP-CFEB 0 25.90 0.00 0.00 0.00 26.27 0.37
PKGP-CJAN PKGP-CJAN 0 25.63 0.00 0.00 0.00 26.00 0.37
PKGP-DEC PKGP-DEC 2 25.31 26.00 26.00 26.00 26.00 0.69
PPL-CDEC PPL-CDEC 0 187.54 0.00 0.00 0.00 188.62 1.08
PPL-CFEB PPL-CFEB 0 191.99 0.00 0.00 0.00 193.11 1.12
PPL-CJAN PPL-CJAN 0 190.01 0.00 0.00 0.00 191.11 1.10
PPL-DEC PPL-DEC 517 187.01 186.95 190.00 186.95 188.59 1.58
PSO-CDEC PSO-CDEC 0 353.16 0.00 0.00 0.00 366.66 13.50
PSO-CFEB PSO-CFEB 0 361.55 0.00 0.00 0.00 375.38 13.83
PSO-CJAN PSO-CJAN 0 357.82 0.00 0.00 0.00 371.51 13.69
PSO-DEC PSO-DEC 3300 352.49 353.85 367.02 353.75 365.63 13.14
PTC-CDEC PTC-CDEC 0 22.79 0.00 0.00 0.00 23.00 0.21
PTC-CFEB PTC-CFEB 0 23.33 0.00 0.00 0.00 23.55 0.22
PTC-CJAN PTC-CJAN 0 23.09 0.00 0.00 0.00 23.31 0.22
PTC-DEC PTC-DEC 1838 22.76 23.31 23.31 22.75 23.00 0.24
SNGP-CDEC SNGP-CDEC 0 25.89 0.00 0.00 0.00 27.16 1.27
SNGP-CFEB SNGP-CFEB 0 26.51 0.00 0.00 0.00 27.80 1.29
SNGP-CJAN SNGP-CJAN 0 26.24 0.00 0.00 0.00 27.51 1.27
SNGP-DEC SNGP-DEC 327 25.85 26.75 27.14 26.75 26.97 1.12
SSGC-CDEC SSGC-CDEC 0 36.81 0.00 0.00 0.00 38.61 1.80
SSGC-CFEB SSGC-CFEB 0 37.69 0.00 0.00 0.00 39.52 1.83
SSGC-CJAN SSGC-CJAN 0 37.30 0.00 0.00 0.00 39.12 1.82
SSGC-DEC SSGC-DEC 472 36.42 38.24 38.24 38.00 38.24 1.82
UBL-CDEC UBL-CDEC 0 182.26 0.00 0.00 0.00 180.94 -1.32
UBL-CFEB UBL-CFEB 0 186.59 0.00 0.00 0.00 185.24 -1.35
UBL-CJAN UBL-CJAN 0 184.67 0.00 0.00 0.00 183.33 -1.34
UBL-DEC UBL-DEC 200 179.49 179.00 181.00 178.11 180.95 1.46

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 04-12-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply