Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 14-04-2015

Karachi, April 14, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CAPR AHCL-CAPR 0 33.28 0.00 0.00 0.00 34.92 1.64
AICL-APR AICL-APR 105 46.05 46.00 46.00 45.19 45.19 -0.86
AICL-CAPR AICL-CAPR 0 47.26 0.00 0.00 0.00 46.64 -0.62
AICL-CJUN AICL-CJUN 0 48.23 0.00 0.00 0.00 47.59 -0.64
AICL-CMAY AICL-CMAY 0 47.80 0.00 0.00 0.00 47.17 -0.63
AKBL-APR AKBL-APR 17 19.35 19.65 19.65 19.20 19.24 -0.11
AKBL-CAPR AKBL-CAPR 0 19.28 0.00 0.00 0.00 19.19 -0.09
AKBL-CJUN AKBL-CJUN 0 19.67 0.00 0.00 0.00 19.58 -0.09
AKBL-CMAY AKBL-CMAY 0 19.49 0.00 0.00 0.00 19.41 -0.08
ATRL-APR ATRL-APR 221 191.92 191.00 191.00 185.00 186.46 -5.46
ATRL-CAPR ATRL-CAPR 0 191.49 0.00 0.00 0.00 186.65 -4.84
ATRL-CJUN ATRL-CJUN 0 195.40 0.00 0.00 0.00 190.46 -4.94
ATRL-CMAY ATRL-CMAY 0 193.66 0.00 0.00 0.00 188.77 -4.89
BAFL-APR BAFL-APR 28 26.65 26.85 26.85 26.50 26.68 0.03
BAFL-CAPR BAFL-CAPR 0 26.66 0.00 0.00 0.00 26.76 0.10
BAFL-CJUN BAFL-CJUN 0 27.21 0.00 0.00 0.00 27.30 0.09
BAFL-CMAY BAFL-CMAY 0 26.97 0.00 0.00 0.00 27.06 0.09
BAHL-APR BAHL-APR 0 45.17 0.00 0.00 0.00 45.08 -0.09
BAHL-CAPR BAHL-CAPR 0 45.16 0.00 0.00 0.00 45.06 -0.10
BAHL-CJUN BAHL-CJUN 0 46.08 0.00 0.00 0.00 45.98 -0.10
BAHL-CMAY BAHL-CMAY 0 45.67 0.00 0.00 0.00 45.57 -0.10
BOP-APR BOP-APR 569 8.27 8.30 8.30 8.10 8.13 -0.14
BOP-CAPR BOP-CAPR 0 8.26 0.00 0.00 0.00 8.14 -0.12
BOP-CJUN BOP-CJUN 0 8.43 0.00 0.00 0.00 8.31 -0.12
BOP-CMAY BOP-CMAY 0 8.36 0.00 0.00 0.00 8.23 -0.13
CHCC-APR CHCC-APR 414 79.62 79.00 80.00 77.80 78.37 -1.25
CHCC-CAPR CHCC-CAPR 0 79.54 0.00 0.00 0.00 78.27 -1.27
CHCC-CJUN CHCC-CJUN 0 81.17 0.00 0.00 0.00 79.87 -1.30
CHCC-CMAY CHCC-CMAY 0 80.44 0.00 0.00 0.00 79.16 -1.28
DGKC-APR DGKC-APR 4206 127.72 127.60 128.00 122.73 124.03 -3.69
DGKC-CAPR DGKC-CAPR 0 127.67 0.00 0.00 0.00 123.95 -3.72
DGKC-CJUN DGKC-CJUN 0 130.28 0.00 0.00 0.00 126.49 -3.79
DGKC-CMAY DGKC-CMAY 0 129.12 0.00 0.00 0.00 125.36 -3.76
EFERT-APR EFERT-APR 456 82.94 82.25 83.00 81.00 81.09 -1.85
EFERT-CJUN EFERT-CJUN 0 87.73 0.00 0.00 0.00 82.75 -4.98
EFERT-CMAY EFERT-CMAY 0 86.95 0.00 0.00 0.00 82.01 -4.94
EFOODS-APR EFOODS-APR 1167 127.93 128.00 128.00 126.00 126.30 -1.63
EFOODS-CAPR EFOODS-CAPR 0 127.52 0.00 0.00 0.00 126.25 -1.27
EFOODS-CJUN EFOODS-CJUN 0 130.13 0.00 0.00 0.00 128.83 -1.30
EFOODS-CMAY EFOODS-CMAY 0 128.97 0.00 0.00 0.00 127.69 -1.28
ENGRO-APR ENGRO-APR 2739 281.69 281.50 283.25 278.25 279.75 -1.94
ENGRO-CAPR ENGRO-CAPR 0 281.89 0.00 0.00 0.00 279.50 -2.39
ENGRO-CJUN ENGRO-CJUN 0 287.66 0.00 0.00 0.00 285.21 -2.45
ENGRO-CMAY ENGRO-CMAY 0 285.09 0.00 0.00 0.00 282.67 -2.42
FABL-APR FABL-APR 19 15.45 15.41 15.41 15.40 15.41 -0.04
FABL-CAPR FABL-CAPR 0 15.48 0.00 0.00 0.00 15.47 -0.01
FABL-CJUN FABL-CJUN 0 15.80 0.00 0.00 0.00 15.78 -0.02
FABL-CMAY FABL-CMAY 0 15.66 0.00 0.00 0.00 15.64 -0.02
FATIMA-APR FATIMA-APR 8 40.14 40.00 40.15 40.00 40.00 -0.14
FATIMA-APRB FATIMA-APRB 0 37.39 0.00 0.00 0.00 37.44 0.05
FATIMA-CAPR FATIMA-CAPR 0 40.13 0.00 0.00 0.00 40.17 0.04
FATIMA-CJUN FATIMA-CJUN 0 40.95 0.00 0.00 0.00 40.99 0.04
FATIMA-CMAY FATIMA-CMAY 0 40.58 0.00 0.00 0.00 40.63 0.05
FCCL-APR FCCL-APR 7996 32.45 32.31 32.80 31.49 31.87 -0.58
FCCL-CAPR FCCL-CAPR 0 32.37 0.00 0.00 0.00 31.89 -0.48
FCCL-CJUN FCCL-CJUN 0 33.03 0.00 0.00 0.00 32.55 -0.48
FCCL-CMAY FCCL-CMAY 0 32.73 0.00 0.00 0.00 32.26 -0.47
FFBL-APR FFBL-APR 173 48.67 48.50 49.20 48.00 48.19 -0.48
FFBL-CAPR FFBL-CAPR 0 48.59 0.00 0.00 0.00 48.32 -0.27
FFBL-CJUN FFBL-CJUN 0 49.58 0.00 0.00 0.00 49.31 -0.27
FFBL-CMAY FFBL-CMAY 0 49.14 0.00 0.00 0.00 48.87 -0.27
FFC-APR FFC-APR 28 136.67 136.00 136.50 135.56 135.71 -0.96
FFC-CAPR FFC-CAPR 0 136.74 0.00 0.00 0.00 136.01 -0.73
FFC-CJUN FFC-CJUN 0 139.54 0.00 0.00 0.00 138.79 -0.75
FFC-CMAY FFC-CMAY 0 138.30 0.00 0.00 0.00 137.55 -0.75
GATM-APR GATM-APR 22 52.16 51.50 53.15 51.50 52.33 0.17
GATM-CJUN GATM-CJUN 0 53.37 0.00 0.00 0.00 53.65 0.28
GATM-CMAY GATM-CMAY 0 52.90 0.00 0.00 0.00 53.18 0.28
HUBC-APR HUBC-APR 34 90.24 89.01 89.05 89.00 89.01 -1.23
HUBC-CAPR HUBC-CAPR 0 89.89 0.00 0.00 0.00 89.37 -0.52
HUBC-CJUN HUBC-CJUN 0 91.73 0.00 0.00 0.00 91.20 -0.53
HUBC-CMAY HUBC-CMAY 0 90.91 0.00 0.00 0.00 90.38 -0.53
KAPCO-APR KAPCO-APR 4 84.88 84.30 84.30 84.30 84.30 -0.58
KAPCO-CJUN KAPCO-CJUN 0 86.59 0.00 0.00 0.00 86.56 -0.03
KAPCO-CMAY KAPCO-CMAY 0 85.82 0.00 0.00 0.00 85.79 -0.03
KEL-APR KEL-APR 202 7.53 7.45 7.55 7.44 7.45 -0.08
KEL-CAPR KEL-CAPR 0 7.52 0.00 0.00 0.00 7.47 -0.05
KEL-CJUN KEL-CJUN 0 7.67 0.00 0.00 0.00 7.62 -0.05
KEL-CMAY KEL-CMAY 0 7.60 0.00 0.00 0.00 7.55 -0.05
LPCL-APR LPCL-APR 2026 16.56 16.40 16.75 16.20 16.35 -0.21
LPCL-CAPR LPCL-CAPR 0 16.61 0.00 0.00 0.00 16.36 -0.25
LPCL-CJUN LPCL-CJUN 0 16.95 0.00 0.00 0.00 16.69 -0.26
LPCL-CMAY LPCL-CMAY 0 16.80 0.00 0.00 0.00 16.54 -0.26
LUCK-APR LUCK-APR 443 472.61 470.51 471.40 458.11 464.73 -7.88
LUCK-CAPR LUCK-CAPR 0 472.35 0.00 0.00 0.00 466.01 -6.34
LUCK-CJUN LUCK-CJUN 0 482.01 0.00 0.00 0.00 475.54 -6.47
LUCK-CMAY LUCK-CMAY 0 477.72 0.00 0.00 0.00 471.31 -6.41
MLCF-APR MLCF-APR 10516 63.81 63.50 64.20 60.62 61.41 -2.40
MLCF-CAPR MLCF-CAPR 0 63.88 0.00 0.00 0.00 61.20 -2.68
MLCF-CJUN MLCF-CJUN 0 65.19 0.00 0.00 0.00 62.45 -2.74
MLCF-CMAY MLCF-CMAY 0 64.61 0.00 0.00 0.00 61.89 -2.72
NBP-APR NBP-APR 166 58.08 57.75 58.50 57.51 57.87 -0.21
NBP-CAPR NBP-CAPR 0 57.95 0.00 0.00 0.00 57.89 -0.06
NBP-CJUN NBP-CJUN 0 59.13 0.00 0.00 0.00 59.07 -0.06
NBP-CMAY NBP-CMAY 0 58.60 0.00 0.00 0.00 58.54 -0.06
NCL-APR NCL-APR 59 41.00 41.00 41.55 40.61 41.11 0.11
NCL-CAPR NCL-CAPR 0 40.86 0.00 0.00 0.00 41.09 0.23
NCL-CJUN NCL-CJUN 0 41.70 0.00 0.00 0.00 41.93 0.23
NCL-CMAY NCL-CMAY 0 41.32 0.00 0.00 0.00 41.55 0.23
NML-APR NML-APR 910 112.85 112.50 115.29 111.95 114.64 1.79
NML-CAPR NML-CAPR 0 112.89 0.00 0.00 0.00 114.74 1.85
NML-CJUN NML-CJUN 0 115.20 0.00 0.00 0.00 117.09 1.89
NML-CMAY NML-CMAY 0 114.17 0.00 0.00 0.00 116.04 1.87
NPL-CAPR NPL-CAPR 0 54.71 0.00 0.00 0.00 55.22 0.51
OGDC-APR OGDC-APR 53 175.00 174.50 176.00 174.20 175.00 0.00
OGDC-CAPR OGDC-CAPR 0 175.03 0.00 0.00 0.00 174.80 -0.23
OGDC-CJUN OGDC-CJUN 0 178.61 0.00 0.00 0.00 178.38 -0.23
OGDC-CMAY OGDC-CMAY 0 177.02 0.00 0.00 0.00 176.79 -0.23
PAEL-APR PAEL-APR 27591 59.13 59.20 60.10 58.42 59.36 0.23
PAEL-CAPR PAEL-CAPR 0 59.09 0.00 0.00 0.00 59.34 0.25
PAEL-CJUN PAEL-CJUN 0 60.30 0.00 0.00 0.00 60.56 0.26
PAEL-CMAY PAEL-CMAY 0 59.76 0.00 0.00 0.00 60.02 0.26
PIOC-APR PIOC-APR 256 82.13 82.50 82.75 80.12 80.87 -1.26
PIOC-CAPR PIOC-CAPR 0 82.06 0.00 0.00 0.00 80.67 -1.39
PIOC-CJUN PIOC-CJUN 0 83.74 0.00 0.00 0.00 82.32 -1.42
PIOC-CMAY PIOC-CMAY 0 82.99 0.00 0.00 0.00 81.58 -1.41
PKGP-APR PKGP-APR 0 29.03 0.00 0.00 0.00 28.67 -0.36
PKGP-CAPR PKGP-CAPR 0 30.02 0.00 0.00 0.00 29.66 -0.36
PKGP-CJUN PKGP-CJUN 0 30.63 0.00 0.00 0.00 30.26 -0.37
PKGP-CMAY PKGP-CMAY 0 30.36 0.00 0.00 0.00 29.99 -0.37
PPL-APR PPL-APR 424 164.39 164.10 167.74 163.25 164.20 -0.19
PPL-CAPR PPL-CAPR 0 164.76 0.00 0.00 0.00 164.45 -0.31
PPL-CJUN PPL-CJUN 0 168.13 0.00 0.00 0.00 167.81 -0.32
PPL-CMAY PPL-CMAY 0 166.63 0.00 0.00 0.00 166.32 -0.31
PSO-APR PSO-APR 642 371.43 372.25 374.25 368.25 370.16 -1.27
PSO-CAPR PSO-CAPR 0 371.25 0.00 0.00 0.00 369.78 -1.47
PSO-CJUN PSO-CJUN 0 378.84 0.00 0.00 0.00 377.34 -1.50
PSO-CMAY PSO-CMAY 0 375.47 0.00 0.00 0.00 373.98 -1.49
PTC-APR PTC-APR 165 22.35 22.40 22.45 22.35 22.40 0.05
PTC-CAPR PTC-CAPR 0 23.74 0.00 0.00 0.00 23.91 0.17
PTC-CJUN PTC-CJUN 0 24.23 0.00 0.00 0.00 24.39 0.16
PTC-CMAY PTC-CMAY 0 24.01 0.00 0.00 0.00 24.18 0.17
SEARL-APR SEARL-APR 140 245.49 244.50 248.50 240.00 241.11 -4.38
SEARL-CJUN SEARL-CJUN 0 250.30 0.00 0.00 0.00 245.55 -4.75
SEARL-CMAY SEARL-CMAY 0 248.07 0.00 0.00 0.00 243.36 -4.71
SNGP-APR SNGP-APR 88 23.94 23.90 24.25 23.61 23.63 -0.31
SNGP-CAPR SNGP-CAPR 0 23.95 0.00 0.00 0.00 23.70 -0.25
SNGP-CJUN SNGP-CJUN 0 24.44 0.00 0.00 0.00 24.19 -0.25
SNGP-CMAY SNGP-CMAY 0 24.23 0.00 0.00 0.00 23.97 -0.26
SSGC-APR SSGC-APR 219 36.11 35.75 36.65 35.75 36.05 -0.06
SSGC-CAPR SSGC-CAPR 0 36.02 0.00 0.00 0.00 35.93 -0.09
SSGC-CJUN SSGC-CJUN 0 36.76 0.00 0.00 0.00 36.66 -0.10
SSGC-CMAY SSGC-CMAY 0 36.43 0.00 0.00 0.00 36.34 -0.09
UBL-APR UBL-APR 346 164.09 163.10 166.00 162.00 162.47 -1.62
UBL-CAPR UBL-CAPR 0 164.40 0.00 0.00 0.00 161.84 -2.56
UBL-CJUN UBL-CJUN 0 167.76 0.00 0.00 0.00 165.15 -2.61
UBL-CMAY UBL-CMAY 0 166.27 0.00 0.00 0.00 163.68 -2.59
ELCM Elahi Cotton 500 40.00 38.00 38.00 38.00 38.00 -2.00

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 14-04-2015 appeared first on AsiaNet-Pakistan.

Leave a Reply