Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 10-12-2014

Karachi, December 10, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 23.79 0.00 0.00 0.00 23.20 -0.59
AHCL-CFEB AHCL-CFEB 0 24.35 0.00 0.00 0.00 23.75 -0.60
AHCL-CJAN AHCL-CJAN 0 24.10 0.00 0.00 0.00 23.50 -0.60
AHCL-DEC AHCL-DEC 0 23.80 0.00 0.00 0.00 23.21 -0.59
AICL-CDEC AICL-CDEC 0 51.28 0.00 0.00 0.00 50.54 -0.74
AICL-CFEB AICL-CFEB 0 52.49 0.00 0.00 0.00 51.74 -0.75
AICL-CJAN AICL-CJAN 0 51.95 0.00 0.00 0.00 51.21 -0.74
AICL-DEC AICL-DEC 1013 51.16 51.55 51.65 50.36 50.57 -0.59
AKBL-CDEC AKBL-CDEC 0 23.06 0.00 0.00 0.00 22.74 -0.32
AKBL-CFEB AKBL-CFEB 0 23.60 0.00 0.00 0.00 23.28 -0.32
AKBL-CJAN AKBL-CJAN 0 23.36 0.00 0.00 0.00 23.04 -0.32
AKBL-DEC AKBL-DEC 76 23.00 23.00 23.00 22.65 22.89 -0.11
ATRL-CDEC ATRL-CDEC 0 191.41 0.00 0.00 0.00 190.84 -0.57
ATRL-CFEB ATRL-CFEB 0 195.95 0.00 0.00 0.00 195.37 -0.58
ATRL-CJAN ATRL-CJAN 0 193.93 0.00 0.00 0.00 193.36 -0.57
ATRL-DEC ATRL-DEC 102 191.70 191.80 192.00 190.11 190.71 -0.99
BAFL-CDEC BAFL-CDEC 0 31.73 0.00 0.00 0.00 31.61 -0.12
BAFL-CFEB BAFL-CFEB 0 32.49 0.00 0.00 0.00 32.36 -0.13
BAFL-CJAN BAFL-CJAN 0 32.15 0.00 0.00 0.00 32.03 -0.12
BAFL-DEC BAFL-DEC 135 31.76 32.00 32.00 31.41 31.43 -0.33
BAHL-CDEC BAHL-CDEC 0 47.56 0.00 0.00 0.00 47.17 -0.39
BAHL-CFEB BAHL-CFEB 0 48.69 0.00 0.00 0.00 48.29 -0.40
BAHL-CJAN BAHL-CJAN 0 48.19 0.00 0.00 0.00 47.79 -0.40
BAHL-DEC BAHL-DEC 0 47.58 0.00 0.00 0.00 47.19 -0.39
BOP-CDEC BOP-CDEC 0 9.87 0.00 0.00 0.00 9.65 -0.22
BOP-CFEB BOP-CFEB 0 10.10 0.00 0.00 0.00 9.88 -0.22
BOP-CJAN BOP-CJAN 0 10.00 0.00 0.00 0.00 9.78 -0.22
BOP-DEC BOP-DEC 5944 9.85 10.00 10.05 9.62 9.69 -0.16
CHCC-CDEC CHCC-CDEC 0 68.43 0.00 0.00 0.00 67.12 -1.31
CHCC-CFEB CHCC-CFEB 0 70.05 0.00 0.00 0.00 68.71 -1.34
CHCC-CJAN CHCC-CJAN 0 69.33 0.00 0.00 0.00 68.00 -1.33
CHCC-DEC CHCC-DEC 1502 67.85 68.50 68.50 66.55 66.96 -0.89
DAWH-CDEC DAWH-CDEC 0 87.59 0.00 0.00 0.00 85.66 -1.93
DGKC-CDEC DGKC-CDEC 0 103.04 0.00 0.00 0.00 102.34 -0.70
DGKC-CFEB DGKC-CFEB 0 105.48 0.00 0.00 0.00 104.76 -0.72
DGKC-CJAN DGKC-CJAN 0 104.39 0.00 0.00 0.00 103.68 -0.71
DGKC-DEC DGKC-DEC 6020 102.88 103.49 103.65 101.25 102.00 -0.88
EFOODS-CDEC EFOODS-CDEC 0 103.08 0.00 0.00 0.00 101.92 -1.16
EFOODS-CFEB EFOODS-CFEB 0 105.52 0.00 0.00 0.00 104.34 -1.18
EFOODS-CJAN EFOODS-CJAN 0 104.43 0.00 0.00 0.00 103.27 -1.16
EFOODS-DEC EFOODS-DEC 1331 103.07 103.95 104.00 101.65 101.86 -1.21
ENGRO-CDEC ENGRO-CDEC 0 224.35 0.00 0.00 0.00 220.51 -3.84
ENGRO-CFEB ENGRO-CFEB 0 229.66 0.00 0.00 0.00 225.75 -3.91
ENGRO-CJAN ENGRO-CJAN 0 227.30 0.00 0.00 0.00 223.42 -3.88
ENGRO-DEC ENGRO-DEC 3607 224.75 225.30 227.00 220.00 220.47 -4.28
EPCL-CDEC EPCL-CDEC 0 12.73 0.00 0.00 0.00 12.53 -0.20
EPCL-CFEB EPCL-CFEB 0 13.03 0.00 0.00 0.00 12.83 -0.20
EPCL-CJAN EPCL-CJAN 0 12.89 0.00 0.00 0.00 12.70 -0.19
EPCL-DEC EPCL-DEC 20 12.70 12.61 12.61 12.61 12.61 -0.09
FABL-CDEC FABL-CDEC 0 17.76 0.00 0.00 0.00 17.71 -0.05
FABL-CFEB FABL-CFEB 0 18.18 0.00 0.00 0.00 18.13 -0.05
FABL-CJAN FABL-CJAN 0 17.99 0.00 0.00 0.00 17.95 -0.04
FABL-DEC FABL-DEC 11 17.82 17.80 17.80 17.70 17.79 -0.03
FATIMA-CDEC FATIMA-CDEC 0 32.85 0.00 0.00 0.00 32.54 -0.31
FATIMA-CFEB FATIMA-CFEB 0 33.63 0.00 0.00 0.00 33.31 -0.32
FATIMA-CJAN FATIMA-CJAN 0 33.28 0.00 0.00 0.00 32.97 -0.31
FATIMA-DEC FATIMA-DEC 12 32.26 32.66 32.66 32.20 32.32 0.06
FCCL-CDEC FCCL-CDEC 0 24.73 0.00 0.00 0.00 23.84 -0.89
FCCL-CFEB FCCL-CFEB 0 25.31 0.00 0.00 0.00 24.41 -0.90
FCCL-CJAN FCCL-CJAN 0 25.05 0.00 0.00 0.00 24.16 -0.89
FCCL-DEC FCCL-DEC 1402 24.78 24.80 24.89 23.65 23.81 -0.97
FFBL-CDEC FFBL-CDEC 0 44.94 0.00 0.00 0.00 44.97 0.03
FFBL-CFEB FFBL-CFEB 0 46.01 0.00 0.00 0.00 46.04 0.03
FFBL-CJAN FFBL-CJAN 0 45.54 0.00 0.00 0.00 45.56 0.02
FFBL-DEC FFBL-DEC 575 44.23 44.40 44.50 44.00 44.21 -0.02
FFC-CDEC FFC-CDEC 0 119.82 0.00 0.00 0.00 119.95 0.13
FFC-CFEB FFC-CFEB 0 122.66 0.00 0.00 0.00 122.80 0.14
FFC-CJAN FFC-CJAN 0 121.40 0.00 0.00 0.00 121.53 0.13
FFC-DEC FFC-DEC 0 119.90 0.00 0.00 0.00 119.99 0.09
GATM-CDEC GATM-CDEC 0 68.64 0.00 0.00 0.00 66.37 -2.27
HUBC-CDEC HUBC-CDEC 0 74.67 0.00 0.00 0.00 74.98 0.31
HUBC-CFEB HUBC-CFEB 0 76.43 0.00 0.00 0.00 76.76 0.33
HUBC-CJAN HUBC-CJAN 0 75.65 0.00 0.00 0.00 75.97 0.32
HUBC-DEC HUBC-DEC 0 75.30 0.00 0.00 0.00 75.01 -0.29
KEL-CDEC KEL-CDEC 0 8.49 0.00 0.00 0.00 8.77 0.28
KEL-CFEB KEL-CFEB 0 8.69 0.00 0.00 0.00 8.97 0.28
KEL-CJAN KEL-CJAN 0 8.60 0.00 0.00 0.00 8.88 0.28
KEL-DEC KEL-DEC 2248 8.48 8.60 8.94 8.50 8.78 0.30
LPCL-CDEC LPCL-CDEC 0 16.93 0.00 0.00 0.00 16.71 -0.22
LPCL-CFEB LPCL-CFEB 0 17.34 0.00 0.00 0.00 17.10 -0.24
LPCL-CJAN LPCL-CJAN 0 17.16 0.00 0.00 0.00 16.93 -0.23
LPCL-DEC LPCL-DEC 523 16.95 16.91 16.93 16.70 16.70 -0.25
LUCK-CDEC LUCK-CDEC 0 489.50 0.00 0.00 0.00 503.24 13.74
LUCK-CFEB LUCK-CFEB 0 501.09 0.00 0.00 0.00 515.19 14.10
LUCK-CJAN LUCK-CJAN 0 495.94 0.00 0.00 0.00 509.88 13.94
LUCK-DEC LUCK-DEC 3178 487.52 488.00 511.63 488.00 501.66 14.14
MCB-CDEC MCB-CDEC 0 299.02 0.00 0.00 0.00 299.02 0.00
MCB-CFEB MCB-CFEB 0 306.10 0.00 0.00 0.00 306.11 0.01
MCB-CJAN MCB-CJAN 0 302.96 0.00 0.00 0.00 302.96 0.00
MCB-DEC MCB-DEC 10 298.83 298.50 298.50 297.50 298.50 -0.33
MLCF-CDEC MLCF-CDEC 0 41.00 0.00 0.00 0.00 40.34 -0.66
MLCF-CFEB MLCF-CFEB 0 41.97 0.00 0.00 0.00 41.30 -0.67
MLCF-CJAN MLCF-CJAN 0 41.54 0.00 0.00 0.00 40.87 -0.67
MLCF-DEC MLCF-DEC 6490 41.04 41.31 41.65 40.02 40.40 -0.64
NBP-CDEC NBP-CDEC 0 67.90 0.00 0.00 0.00 67.24 -0.66
NBP-CFEB NBP-CFEB 0 69.51 0.00 0.00 0.00 68.84 -0.67
NBP-CJAN NBP-CJAN 0 68.79 0.00 0.00 0.00 68.13 -0.66
NBP-DEC NBP-DEC 483 67.79 68.00 68.20 67.00 67.18 -0.61
NCL-CDEC NCL-CDEC 0 48.10 0.00 0.00 0.00 47.23 -0.87
NCL-CFEB NCL-CFEB 0 49.23 0.00 0.00 0.00 48.35 -0.88
NCL-CJAN NCL-CJAN 0 48.73 0.00 0.00 0.00 47.86 -0.87
NCL-DEC NCL-DEC 426 48.06 47.81 48.49 47.00 47.14 -0.92
NML-CDEC NML-CDEC 0 132.01 0.00 0.00 0.00 129.70 -2.31
NML-CFEB NML-CFEB 0 135.14 0.00 0.00 0.00 132.78 -2.36
NML-CJAN NML-CJAN 0 133.75 0.00 0.00 0.00 131.41 -2.34
NML-DEC NML-DEC 424 131.85 131.90 132.50 129.51 129.78 -2.07
NPL-CDEC NPL-CDEC 0 50.32 0.00 0.00 0.00 49.65 -0.67
NPL-CFEB NPL-CFEB 0 51.51 0.00 0.00 0.00 50.83 -0.68
NPL-CJAN NPL-CJAN 0 50.98 0.00 0.00 0.00 50.30 -0.68
NPL-DEC NPL-DEC 0 49.34 0.00 0.00 0.00 48.67 -0.67
OGDC-CDEC OGDC-CDEC 0 218.49 0.00 0.00 0.00 216.65 -1.84
OGDC-CFEB OGDC-CFEB 0 223.66 0.00 0.00 0.00 221.79 -1.87
OGDC-CJAN OGDC-CJAN 0 221.36 0.00 0.00 0.00 219.50 -1.86
OGDC-DEC OGDC-DEC 135 215.72 216.01 216.06 213.15 214.54 -1.18
PAEL-CDEC PAEL-CDEC 0 36.24 0.00 0.00 0.00 35.98 -0.26
PAEL-CFEB PAEL-CFEB 0 37.09 0.00 0.00 0.00 36.83 -0.26
PAEL-CJAN PAEL-CJAN 0 36.71 0.00 0.00 0.00 36.45 -0.26
PAEL-DEC PAEL-DEC 17995 35.92 35.99 36.75 34.30 35.48 -0.44
PIOC-CDEC PIOC-CDEC 0 79.99 0.00 0.00 0.00 77.94 -2.05
PIOC-CFEB PIOC-CFEB 0 81.88 0.00 0.00 0.00 79.79 -2.09
PIOC-CJAN PIOC-CJAN 0 81.04 0.00 0.00 0.00 78.97 -2.07
PIOC-DEC PIOC-DEC 3785 79.90 80.40 80.70 77.20 78.05 -1.85
PKGP-CDEC PKGP-CDEC 0 26.67 0.00 0.00 0.00 26.18 -0.49
PKGP-CFEB PKGP-CFEB 0 27.30 0.00 0.00 0.00 26.80 -0.50
PKGP-CJAN PKGP-CJAN 0 27.02 0.00 0.00 0.00 26.52 -0.50
PKGP-DEC PKGP-DEC 2 26.68 26.00 26.00 26.00 26.00 -0.68
PPL-CDEC PPL-CDEC 0 184.73 0.00 0.00 0.00 181.05 -3.68
PPL-CFEB PPL-CFEB 0 189.10 0.00 0.00 0.00 185.35 -3.75
PPL-CJAN PPL-CJAN 0 187.16 0.00 0.00 0.00 183.44 -3.72
PPL-DEC PPL-DEC 295 184.58 185.25 185.25 180.40 180.99 -3.59
PSO-CDEC PSO-CDEC 0 366.87 0.00 0.00 0.00 361.46 -5.41
PSO-CFEB PSO-CFEB 0 375.56 0.00 0.00 0.00 370.03 -5.53
PSO-CJAN PSO-CJAN 0 371.70 0.00 0.00 0.00 366.22 -5.48
PSO-DEC PSO-DEC 1445 366.00 366.90 367.25 358.34 361.26 -4.74
PTC-CDEC PTC-CDEC 0 23.08 0.00 0.00 0.00 22.65 -0.43
PTC-CFEB PTC-CFEB 0 23.62 0.00 0.00 0.00 23.18 -0.44
PTC-CJAN PTC-CJAN 0 23.38 0.00 0.00 0.00 22.94 -0.44
PTC-DEC PTC-DEC 406 23.05 23.00 23.00 22.56 22.64 -0.41
SNGP-CDEC SNGP-CDEC 0 26.83 0.00 0.00 0.00 26.99 0.16
SNGP-CFEB SNGP-CFEB 0 27.47 0.00 0.00 0.00 27.63 0.16
SNGP-CJAN SNGP-CJAN 0 27.18 0.00 0.00 0.00 27.35 0.17
SNGP-DEC SNGP-DEC 544 26.76 27.55 27.65 26.85 27.11 0.35
SSGC-CDEC SSGC-CDEC 0 37.33 0.00 0.00 0.00 37.32 -0.01
SSGC-CFEB SSGC-CFEB 0 38.22 0.00 0.00 0.00 38.20 -0.02
SSGC-CJAN SSGC-CJAN 0 37.82 0.00 0.00 0.00 37.81 -0.01
SSGC-DEC SSGC-DEC 894 37.33 37.50 38.75 37.25 37.51 0.18
UBL-CDEC UBL-CDEC 0 179.72 0.00 0.00 0.00 177.16 -2.56
UBL-CFEB UBL-CFEB 0 183.97 0.00 0.00 0.00 181.37 -2.60
UBL-CJAN UBL-CJAN 0 182.08 0.00 0.00 0.00 179.50 -2.58
UBL-DEC UBL-DEC 100 179.33 179.00 179.00 176.90 177.08 -2.25

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 10-12-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply