Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 05-12-2014

Karachi, December 05, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 23.98 0.00 0.00 0.00 23.86 -0.12
AHCL-CFEB AHCL-CFEB 0 24.55 0.00 0.00 0.00 24.43 -0.12
AHCL-CJAN AHCL-CJAN 0 24.30 0.00 0.00 0.00 24.17 -0.13
AHCL-DEC AHCL-DEC 6 23.99 24.00 24.00 24.00 24.00 0.01
AICL-CDEC AICL-CDEC 0 50.03 0.00 0.00 0.00 52.23 2.20
AICL-CFEB AICL-CFEB 0 51.22 0.00 0.00 0.00 53.47 2.25
AICL-CJAN AICL-CJAN 0 50.69 0.00 0.00 0.00 52.92 2.23
AICL-DEC AICL-DEC 4478 49.95 50.30 52.44 50.10 52.12 2.17
AKBL-CDEC AKBL-CDEC 0 22.97 0.00 0.00 0.00 23.14 0.17
AKBL-CFEB AKBL-CFEB 0 23.52 0.00 0.00 0.00 23.69 0.17
AKBL-CJAN AKBL-CJAN 0 23.28 0.00 0.00 0.00 23.45 0.17
AKBL-DEC AKBL-DEC 177 22.89 23.20 23.87 23.00 23.05 0.16
ATRL-CDEC ATRL-CDEC 0 195.21 0.00 0.00 0.00 195.33 0.12
ATRL-CFEB ATRL-CFEB 0 199.85 0.00 0.00 0.00 199.97 0.12
ATRL-CJAN ATRL-CJAN 0 197.78 0.00 0.00 0.00 197.91 0.13
ATRL-DEC ATRL-DEC 96 195.20 196.00 197.40 194.62 195.05 -0.15
BAFL-CDEC BAFL-CDEC 0 32.90 0.00 0.00 0.00 32.22 -0.68
BAFL-CFEB BAFL-CFEB 0 33.68 0.00 0.00 0.00 32.99 -0.69
BAFL-CJAN BAFL-CJAN 0 33.34 0.00 0.00 0.00 32.65 -0.69
BAFL-DEC BAFL-DEC 437 32.80 33.50 33.50 32.05 32.24 -0.56
BAHL-CDEC BAHL-CDEC 0 47.88 0.00 0.00 0.00 47.71 -0.17
BAHL-CFEB BAHL-CFEB 0 49.02 0.00 0.00 0.00 48.84 -0.18
BAHL-CJAN BAHL-CJAN 0 48.51 0.00 0.00 0.00 48.34 -0.17
BAHL-DEC BAHL-DEC 0 47.90 0.00 0.00 0.00 47.73 -0.17
BOP-CDEC BOP-CDEC 0 9.21 0.00 0.00 0.00 9.12 -0.09
BOP-CFEB BOP-CFEB 0 9.43 0.00 0.00 0.00 9.34 -0.09
BOP-CJAN BOP-CJAN 0 9.33 0.00 0.00 0.00 9.24 -0.09
BOP-DEC BOP-DEC 6456 9.24 9.38 9.42 9.00 9.08 -0.16
CHCC-CDEC CHCC-CDEC 0 67.04 0.00 0.00 0.00 66.46 -0.58
CHCC-CFEB CHCC-CFEB 0 68.63 0.00 0.00 0.00 68.04 -0.59
CHCC-CJAN CHCC-CJAN 0 67.93 0.00 0.00 0.00 67.34 -0.59
CHCC-DEC CHCC-DEC 427 65.67 65.98 66.50 65.25 66.05 0.38
DAWH-CDEC DAWH-CDEC 0 88.72 0.00 0.00 0.00 87.28 -1.44
DGKC-CDEC DGKC-CDEC 0 98.17 0.00 0.00 0.00 98.68 0.51
DGKC-CFEB DGKC-CFEB 0 100.50 0.00 0.00 0.00 101.02 0.52
DGKC-CJAN DGKC-CJAN 0 99.46 0.00 0.00 0.00 99.98 0.52
DGKC-DEC DGKC-DEC 3064 97.82 98.00 99.35 97.90 98.60 0.78
EFOODS-CDEC EFOODS-CDEC 0 103.43 0.00 0.00 0.00 102.75 -0.68
EFOODS-CFEB EFOODS-CFEB 0 105.89 0.00 0.00 0.00 105.19 -0.70
EFOODS-CJAN EFOODS-CJAN 0 104.80 0.00 0.00 0.00 104.11 -0.69
EFOODS-DEC EFOODS-DEC 1410 103.33 103.75 104.05 102.40 102.68 -0.65
ENGRO-CDEC ENGRO-CDEC 0 221.58 0.00 0.00 0.00 221.37 -0.21
ENGRO-CFEB ENGRO-CFEB 0 226.84 0.00 0.00 0.00 226.62 -0.22
ENGRO-CJAN ENGRO-CJAN 0 224.50 0.00 0.00 0.00 224.29 -0.21
ENGRO-DEC ENGRO-DEC 2192 221.25 222.95 225.01 220.27 221.19 -0.06
EPCL-CDEC EPCL-CDEC 0 12.84 0.00 0.00 0.00 12.60 -0.24
EPCL-CFEB EPCL-CFEB 0 13.15 0.00 0.00 0.00 12.90 -0.25
EPCL-CJAN EPCL-CJAN 0 13.01 0.00 0.00 0.00 12.77 -0.24
EPCL-DEC EPCL-DEC 5 12.81 12.60 12.60 12.60 12.60 -0.21
FABL-CDEC FABL-CDEC 0 18.18 0.00 0.00 0.00 18.16 -0.02
FABL-CFEB FABL-CFEB 0 18.62 0.00 0.00 0.00 18.59 -0.03
FABL-CJAN FABL-CJAN 0 18.42 0.00 0.00 0.00 18.40 -0.02
FABL-DEC FABL-DEC 343 18.20 18.25 18.49 18.12 18.20 0.00
FATIMA-CDEC FATIMA-CDEC 0 32.78 0.00 0.00 0.00 33.30 0.52
FATIMA-CFEB FATIMA-CFEB 0 33.56 0.00 0.00 0.00 34.09 0.53
FATIMA-CJAN FATIMA-CJAN 0 33.21 0.00 0.00 0.00 33.74 0.53
FATIMA-DEC FATIMA-DEC 1075 32.50 33.45 33.50 33.15 33.15 0.65
FCCL-CDEC FCCL-CDEC 0 24.44 0.00 0.00 0.00 24.26 -0.18
FCCL-CFEB FCCL-CFEB 0 25.02 0.00 0.00 0.00 24.84 -0.18
FCCL-CJAN FCCL-CJAN 0 24.77 0.00 0.00 0.00 24.58 -0.19
FCCL-DEC FCCL-DEC 824 24.47 24.50 24.99 24.08 24.18 -0.29
FFBL-CDEC FFBL-CDEC 0 45.06 0.00 0.00 0.00 44.52 -0.54
FFBL-CFEB FFBL-CFEB 0 46.13 0.00 0.00 0.00 45.57 -0.56
FFBL-CJAN FFBL-CJAN 0 45.65 0.00 0.00 0.00 45.10 -0.55
FFBL-DEC FFBL-DEC 444 44.42 45.00 45.00 43.70 43.77 -0.65
FFC-CDEC FFC-CDEC 0 125.89 0.00 0.00 0.00 120.67 -5.22
FFC-CFEB FFC-CFEB 0 128.88 0.00 0.00 0.00 123.53 -5.35
FFC-CJAN FFC-CJAN 0 127.55 0.00 0.00 0.00 122.26 -5.29
FFC-DEC FFC-DEC 28 122.00 121.50 121.50 120.00 120.63 -1.37
GATM-CDEC GATM-CDEC 0 67.70 0.00 0.00 0.00 68.35 0.65
HUBC-CDEC HUBC-CDEC 0 75.28 0.00 0.00 0.00 75.45 0.17
HUBC-CFEB HUBC-CFEB 0 77.07 0.00 0.00 0.00 77.24 0.17
HUBC-CJAN HUBC-CJAN 0 76.27 0.00 0.00 0.00 76.44 0.17
HUBC-DEC HUBC-DEC 28 75.30 0.00 75.30 75.30 75.30 0.00
KEL-CDEC KEL-CDEC 0 8.62 0.00 0.00 0.00 8.38 -0.24
KEL-CFEB KEL-CFEB 0 8.82 0.00 0.00 0.00 8.58 -0.24
KEL-CJAN KEL-CJAN 0 8.73 0.00 0.00 0.00 8.49 -0.24
KEL-DEC KEL-DEC 663 8.60 8.55 8.55 8.35 8.36 -0.24
LPCL-CDEC LPCL-CDEC 0 16.80 0.00 0.00 0.00 16.83 0.03
LPCL-CFEB LPCL-CFEB 0 17.20 0.00 0.00 0.00 17.23 0.03
LPCL-CJAN LPCL-CJAN 0 17.02 0.00 0.00 0.00 17.05 0.03
LPCL-DEC LPCL-DEC 533 16.84 16.95 16.95 16.72 16.73 -0.11
LUCK-CDEC LUCK-CDEC 0 477.10 0.00 0.00 0.00 483.39 6.29
LUCK-CFEB LUCK-CFEB 0 488.44 0.00 0.00 0.00 494.86 6.42
LUCK-CJAN LUCK-CJAN 0 483.40 0.00 0.00 0.00 489.76 6.36
LUCK-DEC LUCK-DEC 893 475.73 478.00 486.01 477.00 481.32 5.59
MCB-CDEC MCB-CDEC 0 298.59 0.00 0.00 0.00 299.12 0.53
MCB-CFEB MCB-CFEB 0 305.68 0.00 0.00 0.00 306.22 0.54
MCB-CJAN MCB-CJAN 0 302.53 0.00 0.00 0.00 303.07 0.54
MCB-DEC MCB-DEC 134 297.99 298.00 303.00 298.00 298.36 0.37
MLCF-CDEC MLCF-CDEC 0 38.33 0.00 0.00 0.00 38.95 0.62
MLCF-CFEB MLCF-CFEB 0 39.24 0.00 0.00 0.00 39.88 0.64
MLCF-CJAN MLCF-CJAN 0 38.84 0.00 0.00 0.00 39.47 0.63
MLCF-DEC MLCF-DEC 2589 38.24 38.25 39.20 38.20 38.85 0.61
NBP-CDEC NBP-CDEC 0 66.76 0.00 0.00 0.00 67.92 1.16
NBP-CFEB NBP-CFEB 0 68.35 0.00 0.00 0.00 69.53 1.18
NBP-CJAN NBP-CJAN 0 67.64 0.00 0.00 0.00 68.82 1.18
NBP-DEC NBP-DEC 3410 66.53 67.05 68.19 66.75 67.67 1.14
NCL-CDEC NCL-CDEC 0 47.13 0.00 0.00 0.00 47.83 0.70
NCL-CFEB NCL-CFEB 0 48.25 0.00 0.00 0.00 48.97 0.72
NCL-CJAN NCL-CJAN 0 47.76 0.00 0.00 0.00 48.46 0.70
NCL-DEC NCL-DEC 1394 46.96 46.81 48.20 46.75 47.88 0.92
NML-CDEC NML-CDEC 0 133.68 0.00 0.00 0.00 134.69 1.01
NML-CFEB NML-CFEB 0 136.86 0 .00 0.00 0.00 137.89 1.03
NML-CJAN NML-CJAN 0 135.44 0.00 0.00 0.00 136.47 1.03
NML-DEC NML-DEC 660 133.16 132.25 136.50 132.00 134.64 1.48
NPL-CDEC NPL-CDEC 0 50.11 0.00 0.00 0.00 50.43 0.32
NPL-CFEB NPL-CFEB 0 51.30 0.00 0.00 0.00 51.63 0.33
NPL-CJAN NPL-CJAN 0 50.77 0.00 0.00 0.00 51.09 0.32
NPL-DEC NPL-DEC 0 49.13 0.00 0.00 0.00 49.45 0.32
OGDC-CDEC OGDC-CDEC 0 221.60 0.00 0.00 0.00 219.48 -2.12
OGDC-CFEB OGDC-CFEB 0 226.86 0.00 0.00 0.00 224.69 -2.17
OGDC-CJAN OGDC-CJAN 0 224.52 0.00 0.00 0.00 222.38 -2.14
OGDC-DEC OGDC-DEC 152 218.00 219.49 220.95 217.00 217.16 -0.84
PAEL-CDEC PAEL-CDEC 0 34.62 0.00 0.00 0.00 34.52 -0.10
PAEL-CFEB PAEL-CFEB 0 35.45 0.00 0.00 0.00 35.34 -0.11
PAEL-CJAN PAEL-CJAN 0 35.08 0.00 0.00 0.00 34.98 -0.10
PAEL-DEC PAEL-DEC 5983 34.41 34.44 34.88 33.85 34.34 -0.07
PIOC-CDEC PIOC-CDEC 0 77.26 0.00 0.00 0.00 78.05 0.79
PIOC-CFEB PIOC-CFEB 0 79.10 0.00 0.00 0.00 79.90 0.80
PIOC-CJAN PIOC-CJAN 0 78.28 0.00 0.00 0.00 79.08 0.80
PIOC-DEC PIOC-DEC 5329 77.13 77.48 79.74 77.48 77.99 0.86
PKGP-CDEC PKGP-CDEC 0 25.66 0.00 0.00 0.00 25.47 -0.19
PKGP-CFEB PKGP-CFEB 0 26.27 0.00 0.00 0.00 26.08 -0.19
PKGP-CJAN PKGP-CJAN 0 26.00 0.00 0.00 0.00 25.81 -0.19
PKGP-DEC PKGP-DEC 0 26.00 0.00 0.00 0.00 25.48 -0.52
PPL-CDEC PPL-CDEC 0 188.62 0.00 0.00 0.00 187.19 -1.43
PPL-CFEB PPL-CFEB 0 193.11 0.00 0.00 0.00 191.63 -1.48
PPL-CJAN PPL-CJAN 0 191.11 0.00 0.00 0.00 189.66 -1.45
PPL-DEC PPL-DEC 336 188.59 188.50 189.50 186.61 186.99 -1.60
PSO-CDEC PSO-CDEC 0 366.66 0.00 0.00 0.00 362.69 -3.97
PSO-CFEB PSO-CFEB 0 375.38 0.00 0.00 0.00 371.30 -4.08
PSO-CJAN PSO-CJAN 0 371.51 0.00 0.00 0.00 367.47 -4.04
PSO-DEC PSO-DEC 3509 365.63 365.75 371.00 355.00 361.78 -3.85
PTC-CDEC PTC-CDEC 0 23.00 0.00 0.00 0.00 23.18 0.18
PTC-CFEB PTC-CFEB 0 23.55 0.00 0.00 0.00 23.73 0.18
PTC-CJAN PTC-CJAN 0 23.31 0.00 0.00 0.00 23.49 0.18
PTC-DEC PTC-DEC 1547 23.00 23.25 23.25 23.00 23.15 0.15
SNGP-CDEC SNGP-CDEC 0 27.16 0.00 0.00 0.00 28.18 1.02
SNGP-CFEB SNGP-CFEB 0 27.80 0.00 0.00 0.00 28.85 1.05
SNGP-CJAN SNGP-CJAN 0 27.51 0.00 0.00 0.00 28.55 1.04
SNGP-DEC SNGP-DEC 2481 26.97 28.31 28.31 27.50 28.09 1.12
SSGC-CDEC SSGC-CDEC 0 38.61 0.00 0.00 0.00 38.96 0.35
SSGC-CFEB SSGC-CFEB 0 39.52 0.00 0.00 0.00 39.89 0.37
SSGC-CJAN SSGC-CJAN 0 39.12 0.00 0.00 0.00 39.48 0.36
SSGC-DEC SSGC-DEC 1671 38.24 40.15 40.15 37.80 38.97 0.73
UBL-CDEC UBL-CDEC 0 180.94 0.00 0.00 0.00 182.29 1.35
UBL-CFEB UBL-CFEB 0 185.24 0.00 0.00 0.00 186.62 1.38
UBL-CJAN UBL-CJAN 0 183.33 0.00 0.00 0.00 184.70 1.37
UBL-DEC UBL-DEC 146 180.95 182.00 184.00 181.80 182.20 1.25

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 05-12-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply