Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 08-12-2014

Karachi, December 08, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 23.86 0.00 0.00 0.00 23.91 0.05
AHCL-CFEB AHCL-CFEB 0 24.43 0.00 0.00 0.00 24.48 0.05
AHCL-CJAN AHCL-CJAN 0 24.17 0.00 0.00 0.00 24.23 0.06
AHCL-DEC AHCL-DEC 0 24.00 0.00 0.00 0.00 23.92 -0.08
AICL-CDEC AICL-CDEC 0 52.23 0.00 0.00 0.00 52.74 0.51
AICL-CFEB AICL-CFEB 0 53.47 0.00 0.00 0.00 53.99 0.52
AICL-CJAN AICL-CJAN 0 52.92 0.00 0.00 0.00 53.43 0.51
AICL-DEC AICL-DEC 4839 52.12 52.65 53.80 52.25 52.62 0.50
AKBL-CDEC AKBL-CDEC 0 23.14 0.00 0.00 0.00 23.01 -0.13
AKBL-CFEB AKBL-CFEB 0 23.69 0.00 0.00 0.00 23.56 -0.13
AKBL-CJAN AKBL-CJAN 0 23.45 0.00 0.00 0.00 23.32 -0.13
AKBL-DEC AKBL-DEC 168 23.05 23.60 23.60 23.00 23.09 0.04
ATRL-CDEC ATRL-CDEC 0 195.33 0.00 0.00 0.00 190.29 -5.04
ATRL-CFEB ATRL-CFEB 0 199.97 0.00 0.00 0.00 194.80 -5.17
ATRL-CJAN ATRL-CJAN 0 197.91 0.00 0.00 0.00 192.80 -5.11
ATRL-DEC ATRL-DEC 228 195.05 193.76 194.25 190.00 190.94 -4.11
BAFL-CDEC BAFL-CDEC 0 32.22 0.00 0.00 0.00 31.78 -0.44
BAFL-CFEB BAFL-CFEB 0 32.99 0.00 0.00 0.00 32.53 -0.46
BAFL-CJAN BAFL-CJAN 0 32.65 0.00 0.00 0.00 32.20 -0.45
BAFL-DEC BAFL-DEC 234 32.24 32.60 32.60 31.80 31.85 -0.39
BAHL-CDEC BAHL-CDEC 0 47.71 0.00 0.00 0.00 47.87 0.16
BAHL-CFEB BAHL-CFEB 0 48.84 0.00 0.00 0.00 49.01 0.17
BAHL-CJAN BAHL-CJAN 0 48.34 0.00 0.00 0.00 48.50 0.16
BAHL-DEC BAHL-DEC 0 47.73 0.00 0.00 0.00 47.89 0.16
BOP-CFEB BOP-CFEB 0 9.34 0.00 0.00 0.00 9.46 0.12
BOP-CJAN BOP-CJAN 0 9.24 0.00 0.00 0.00 9.36 0.12
BOP-DEC BOP-DEC 5553 9.08 9.10 9.30 8.95 9.25 0.17
CHCC-CDEC CHCC-CDEC 0 66.46 0.00 0.00 0.00 65.38 -1.08
CHCC-CFEB CHCC-CFEB 0 68.04 0.00 0.00 0.00 66.93 -1.11
CHCC-CJAN CHCC-CJAN 0 67.34 0.00 0.00 0.00 66.24 -1.10
CHCC-DEC CHCC-DEC 317 66.05 66.24 66.24 64.90 65.00 -1.05
DAWH-CDEC DAWH-CDEC 0 87.28 0.00 0.00 0.00 88.70 1.42
DGKC-CDEC DGKC-CDEC 0 98.68 0.00 0.00 0.00 98.50 -0.18
DGKC-CFEB DGKC-CFEB 0 101.02 0.00 0.00 0.00 100.84 -0.18
DGKC-CJAN DGKC-CJAN 0 99.98 0.00 0.00 0.00 99.80 -0.18
DGKC-DEC DGKC-DEC 2158 98.60 98.50 99.20 97.25 98.31 -0.29
EFOODS-CDEC EFOODS-CDEC 0 102.75 0.00 0.00 0.00 103.66 0.91
EFOODS-CFEB EFOODS-CFEB 0 105.19 0.00 0.00 0.00 106.12 0.93
EFOODS-CJAN EFOODS-CJAN 0 104.11 0.00 0.00 0.00 105.03 0.92
EFOODS-DEC EFOODS-DEC 2606 102.68 102.80 104.95 102.60 103.56 0.88
ENGRO-CDEC ENGRO-CDEC 0 221.37 0.00 0.00 0.00 219.03 -2.34
ENGRO-CFEB ENGRO-CFEB 0 226.62 0.00 0.00 0.00 224.22 -2.40
ENGRO-CJAN ENGRO-CJAN 0 224.29 0.00 0.00 0.00 221.91 -2.38
ENGRO-DEC ENGRO-DEC 1943 221.19 221.16 221.16 217.66 218.93 -2.26
EPCL-CDEC EPCL-CDEC 0 12.60 0.00 0.00 0.00 12.67 0.07
EPCL-CFEB EPCL-CFEB 0 12.90 0.00 0.00 0.00 12.97 0.07
EPCL-CJAN EPCL-CJAN 0 12.77 0.00 0.00 0.00 12.84 0.07
EPCL-DEC EPCL-DEC 4 12.60 12.80 12.80 12.67 12.67 0.07
FABL-CDEC FABL-CDEC 0 18.16 0.00 0.00 0.00 17.93 -0.23
FABL-CFEB FABL-CFEB 0 18.59 0.00 0.00 0.00 18.35 -0.24
FABL-CJAN FABL-CJAN 0 18.40 0.00 0.00 0.00 18.16 -0.24
FABL-DEC FABL-DEC 62 18.20 18.05 18.24 17.88 18.03 -0.17
FATIMA-CDEC FATIMA-CDEC 0 33.30 0.00 0.00 0.00 32.75 -0.55
FATIMA-CFEB FATIMA-CFEB 0 34.09 0.00 0.00 0.00 33.53 -0.56
FATIMA-CJAN FATIMA-CJAN 0 33.74 0.00 0.00 0.00 33.19 -0.55
FATIMA-DEC FATIMA-DEC 349 33.15 33.10 33.11 32.80 32.83 -0.32
FCCL-CDEC FCCL-CDEC 0 24.26 0.00 0.00 0.00 24.13 -0.13
FCCL-CFEB FCCL-CFEB 0 24.84 0.00 0.00 0.00 24.70 -0.14
FCCL-CJAN FCCL-CJAN 0 24.58 0.00 0.00 0.00 24.45 -0.13
FCCL-DEC FCCL-DEC 319 24.18 24.10 24.15 24.00 24.10 -0.08
FFBL-CDEC FFBL-CDEC 0 44.52 0.00 0.00 0.00 44.64 0.12
FFBL-CFEB FFBL-CFEB 0 45.57 0.00 0.00 0.00 45.70 0.13
FFBL-CJAN FFBL-CJAN 0 45.10 0.00 0.00 0.00 45.23 0.13
FFBL-DEC FFBL-DEC 204 43.77 43.75 44.00 43.50 44.00 0.23
FFC-CDEC FFC-CDEC 0 120.67 0.00 0.00 0.00 120.62 -0.05
FFC-CFEB FFC-CFEB 0 123.53 0.00 0.00 0.00 123.48 -0.05
FFC-CJAN FFC-CJAN 0 122.26 0.00 0.00 0.00 122.21 -0.05
FFC-DEC FFC-DEC 10 120.63 121.00 121.50 120.00 120.65 0.02
GATM-CDEC GATM-CDEC 0 68.35 0.00 0.00 0.00 69.17 0.82
HUBC-CDEC HUBC-CDEC 0 75.45 0.00 0.00 0.00 73.87 -1.58
HUBC-CFEB HUBC-CFEB 0 77.24 0.00 0.00 0.00 75.62 -1.62
HUBC-CJAN HUBC-CJAN 0 76.44 0.00 0.00 0.00 74.84 -1.60
HUBC-DEC HUBC-DEC 2 75.30 0.00 75.30 75.30 75.30 0.00
KEL-CDEC KEL-CDEC 0 8.38 0.00 0.00 0.00 8.34 -0.04
KEL-CFEB KEL-CFEB 0 8.58 0.00 0.00 0.00 8.54 -0.04
KEL-CJAN KEL-CJAN 0 8.49 0.00 0.00 0.00 8.45 -0.04
KEL-DEC KEL-DEC 1115 8.36 8.38 8.42 8.30 8.31 -0.05
LPCL-CDEC LPCL-CDEC 0 16.83 0.00 0.00 0.00 16.87 0.04
LPCL-CFEB LPCL-CFEB 0 17.23 0.00 0.00 0.00 17.27 0.04
LPCL-CJAN LPCL-CJAN 0 17.05 0.00 0.00 0.00 17.09 0.04
LPCL-DEC LPCL-DEC 164 16.73 16.80 17.01 16.80 16.82 0.09
LUCK-CDEC LUCK-CDEC 0 483.39 0.00 0.00 0.00 479.77 -3.62
LUCK-CFEB LUCK-CFEB 0 494.86 0.00 0.00 0.00 491.15 -3.71
LUCK-CJAN LUCK-CJAN 0 489.76 0.00 0.00 0.00 486.09 -3.67
LUCK-DEC LUCK-DEC 236 481.32 479.55 481.50 476.05 478.82 -2.50
MCB-CDEC MCB-CDEC 0 299.12 0.00 0.00 0.00 300.12 1.00
MCB-CFEB MCB-CFEB 0 306.22 0.00 0.00 0.00 307.23 1.01
MCB-CJAN MCB-CJAN 0 303.07 0.00 0.00 0.00 304.07 1.00
MCB-DEC MCB-DEC 21 298.36 298.50 302.00 298.50 300.33 1.97
MLCF-CDEC MLCF-CDEC 0 38.95 0.00 0.00 0.00 39.07 0.12
MLCF-CFEB MLCF-CFEB 0 39.88 0.00 0.00 0.00 40.00 0.12
MLCF-CJAN MLCF-CJAN 0 39.47 0.00 0.00 0.00 39.58 0.11
MLCF-DEC MLCF-DEC 1796 38.85 38.98 39.25 38.42 39.09 0.24
NBP-CDEC NBP-CDEC 0 67.92 0.00 0.00 0.00 68.81 0.89
NBP-CFEB NBP-CFEB 0 69.53 0.00 0.00 0.00 70.44 0.91
NBP-CJAN NBP-CJAN 0 68.82 0.00 0.00 0.00 69.72 0.90
NBP-DEC NBP-DEC 2025 67.67 67.40 69.10 67.40 68.74 1.07
NCL-CDEC NCL-CDEC 0 47.83 0.00 0.00 0.00 48.13 0.30
NCL-CFEB NCL-CFEB 0 48.97 0.00 0.00 0.00 49.28 0.31
NCL-CJAN NCL-CJAN 0 48.46 0.00 0.00 0.00 48.77 0.31
NCL-DEC NCL-DEC 1137 47.88 48.25 49.00 48.00 48.18 0.30
NML-CDEC NML-CDEC 0 134.69 0.00 0.00 0.00 131.91 -2.78
NML-CFEB NML-CFEB 0 137.89 0.00 0.00 0.00 135.04 -2.85
NML-CJAN NML-CJAN 0 136.47 0.00 0.00 0.00 133.65 -2.82
NML-DEC NML-DEC 545 134.64 134.90 136.00 131.25 131.78 -2.86
NPL-CDEC NPL-CDEC 0 50.43 0.00 0.00 0.00 50.34 -0.09
NPL-CFEB NPL-CFEB 0 51.63 0.00 0.00 0.00 51.53 -0.10
NPL-CJAN NPL-CJAN 0 51.09 0.00 0.00 0.00 51.00 -0.09
NPL-DEC NPL-DEC 0 49.45 0.00 0.00 0.00 49.36 -0.09
OGDC-CDEC OGDC-CDEC 0 219.48 0.00 0.00 0.00 217.21 -2.27
OGDC-CFEB OGDC-CFEB 0 224.69 0.00 0.00 0.00 222.37 -2.32
OGDC-CJAN OGDC-CJAN 0 222.38 0.00 0.00 0.00 220.08 -2.30
OGDC-DEC OGDC-DEC 76 217.16 216.25 216.40 214.50 214.99 -2.17
PAEL-CDEC PAEL-CDEC 0 34.52 0.00 0.00 0.00 34.53 0.01
PAEL-CFEB PAEL-CFEB 0 35.34 0.00 0.00 0.00 35.35 0.01
PAEL-CJAN PAEL-CJAN 0 34.98 0.00 0.00 0.00 34.98 0.00
PAEL-DEC PAEL-DEC 2855 34.34 34.49 34.80 34.15 34.30 -0.04
PIOC-CDEC PIOC-CDEC 0 78.05 0.00 0.00 0.00 78.18 0.13
PIOC-CFEB PIOC-CFEB 0 79.90 0.00 0.00 0.00 80.03 0.13
PIOC-CJAN PIOC-CJAN 0 79.08 0.00 0.00 0.00 79.21 0.13
PIOC-DEC PIOC-DEC 2154 77.99 77.75 79.00 77.75 78.17 0.18
PKGP-CDEC PKGP-CDEC 0 25.47 0.00 0.00 0.00 25.81 0.34
PKGP-CFEB PKGP-CFEB 0 26.08 0.00 0.00 0.00 26.43 0.35
PKGP-CJAN PKGP-CJAN 0 25.81 0.00 0.00 0.00 26.15 0.34
PKGP-DEC PKGP-DEC 0 25.48 0.00 0.00 0.00 25.82 0.34
PPL-CDEC PPL-CDEC 0 187.19 0.00 0.00 0.00 185.30 -1.89
PPL-CFEB PPL-CFEB 0 191.63 0.00 0.00 0.00 189.69 -1.94
PPL-CJAN PPL-CJAN 0 189.66 0.00 0.00 0.00 187.74 -1.92
PPL-DEC PPL-DEC 196 186.99 186.04 187.00 184.61 185.16 -1.83
PSO-CDEC PSO-CDEC 0 362.69 0.00 0.00 0.00 365.03 2.34
PSO-CFEB PSO-CFEB 0 371.30 0.00 0.00 0.00 373.69 2.39
PSO-CJAN PSO-CJAN 0 367.47 0.00 0.00 0.00 369.84 2.37
PSO-DEC PSO-DEC 1952 361.78 360.00 365.75 358.10 364.31 2.53
PTC-CDEC PTC-CDEC 0 23.18 0.00 0.00 0.00 22.87 -0.31
PTC-CFEB PTC-CFEB 0 23.73 0.00 0.00 0.00 23.42 -0.31
PTC-CJAN PTC-CJAN 0 23.49 0.00 0.00 0.00 23.18 -0.31
PTC-DEC PTC-DEC 548 23.15 23.06 23.22 22.80 22.90 -0.25
SNGP-CDEC SNGP-CDEC 0 28.18 0.00 0.00 0.00 27.98 -0.20
SNGP-CFEB SNGP-CFEB 0 28.85 0.00 0.00 0.00 28.64 -0.21
SNGP-CJAN SNGP-CJAN 0 28.55 0.00 0.00 0.00 28.35 -0.20
SNGP-DEC SNGP-DEC 885 28.09 28.30 28.50 27.51 28.04 -0.05
SSGC-CDEC SSGC-CDEC 0 38.96 0.00 0.00 0.00 38.43 -0.53
SSGC-CFEB SSGC-CFEB 0 39.89 0.00 0.00 0.00 39.35 -0.54
SSGC-CJAN SSGC-CJAN 0 39.48 0.00 0.00 0.00 38.94 -0.54
SSGC-DEC SSGC-DEC 456 38.97 38.70 39.00 38.15 38.50 -0.47
UBL-CDEC UBL-CDEC 0 182.29 0.00 0.00 0.00 180.31 -1.98
UBL-CFEB UBL-CFEB 0 186.62 0.00 0.00 0.00 184.59 -2.03
UBL-CJAN UBL-CJAN 0 184.70 0.00 0.00 0.00 182.69 -2.01
UBL-DEC UBL-DEC 79 182.20 182.00 182.00 180.06 180.28 -1.92

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 08-12-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply