Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 15-06-2015 –

Karachi, June 15, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CAUG AICL-CAUG 0 49.04 0.00 0.00 0.00 49.06 0.02
AICL-CJUL AICL-CJUL 0 48.64 0.00 0.00 0.00 48.67 0.03
AICL-CJUN AICL-CJUN 0 48.14 0.00 0.00 0.00 48.17 0.03
AICL-JUN AICL-JUN 171 48.08 48.40 48.90 48.10 48.20 0.12
AKBL-CAUG AKBL-CAUG 0 20.26 0.00 0.00 0.00 20.00 -0.26
AKBL-CJUL AKBL-CJUL 0 20.09 0.00 0.00 0.00 19.84 -0.25
AKBL-CJUN AKBL-CJUN 0 19.89 0.00 0.00 0.00 19.64 -0.25
AKBL-JUN AKBL-JUN 33 20.30 19.70 20.00 19.51 20.00 -0.30
ATRL-CAUG ATRL-CAUG 0 230.79 0.00 0.00 0.00 229.17 -1.62
ATRL-CJUL ATRL-CJUL 0 228.92 0.00 0.00 0.00 227.32 -1.60
ATRL-CJUN ATRL-CJUN 0 226.58 0.00 0.00 0.00 225.00 -1.58
ATRL-JUN ATRL-JUN 164 226.93 227.00 229.00 225.01 225.98 -0.95
BAFL-CAUG BAFL-CAUG 0 25.52 0.00 0.00 0.00 25.16 -0.36
BAFL-CJUL BAFL-CJUL 0 25.31 0.00 0.00 0.00 24.95 -0.36
BAFL-CJUN BAFL-CJUN 0 25.06 0.00 0.00 0.00 24.70 -0.36
BAFL-JUN BAFL-JUN 7 25.10 25.05 25.20 24.81 24.94 -0.16
BAHL-CAUG BAHL-CAUG 0 40.96 0.00 0.00 0.00 41.31 0.35
BAHL-CJUL BAHL-CJUL 0 40.63 0.00 0.00 0.00 40.97 0.34
BAHL-CJUN BAHL-CJUN 0 40.21 0.00 0.00 0.00 40.55 0.34
BAHL-JUN BAHL-JUN 3 40.23 40.25 40.25 40.25 40.25 0.02
BOP-CAUG BOP-CAUG 0 9.04 0.00 0.00 0.00 9.19 0.15
BOP-CJUL BOP-CJUL 0 8.97 0.00 0.00 0.00 9.11 0.14
BOP-CJUN BOP-CJUN 0 8.87 0.00 0.00 0.00 9.02 0.15
BOP-JUN BOP-JUN 2014 8.90 9.09 9.24 8.87 9.09 0.19
CHCC-CAUG CHCC-CAUG 0 89.00 0.00 0.00 0.00 87.59 -1.41
CHCC-CJUL CHCC-CJUL 0 88.28 0.00 0.00 0.00 86.88 -1.40
CHCC-CJUN CHCC-CJUN 0 87.38 0.00 0.00 0.00 85.99 -1.39
CHCC-JUN CHCC-JUN 382 87.76 88.00 88.87 86.25 86.56 -1.20
DGKC-CAUG DGKC-CAUG 0 145.17 0.00 0.00 0.00 145.85 0.68
DGKC-CJUL DGKC-CJUL 0 143.99 0.00 0.00 0.00 144.67 0.68
DGKC-CJUN DGKC-CJUN 0 142.52 0.00 0.00 0.00 143.20 0.68
DGKC-JUN DGKC-JUN 5723 142.82 144.01 146.19 143.27 143.67 0.85
EFERT-CAUG EFERT-CAUG 0 93.00 0.00 0.00 0.00 91.42 -1.58
EFERT-CJUL EFERT-CJUL 0 92.24 0.00 0.00 0.00 90.68 -1.56
EFERT-CJUN EFERT-CJUN 0 91.30 0.00 0.00 0.00 89.76 -1.54
EFERT-JUN EFERT-JUN 1891 91.43 92.00 92.25 90.00 90.07 -1.36
EFOODS-CAUG EFOODS-CAUG 0 155.06 0.00 0.00 0.00 151.53 -3.53
EFOODS-CJUL EFOODS-CJUL 0 153.81 0.00 0.00 0.00 150.30 -3.51
EFOODS-CJUN EFOODS-CJUN 0 152.23 0.00 0.00 0.00 148.77 -3.46
EFOODS-JUN EFOODS-JUN 2465 152.59 153.50 153.99 148.50 149.26 -3.33
ENGRO-CAUG ENGRO-CAUG 0 313.18 0.00 0.00 0.00 311.91 -1.27
ENGRO-CJUL ENGRO-CJUL 0 310.64 0.00 0.00 0.00 309.38 -1.26
ENGRO-CJUN ENGRO-CJUN 0 307.47 0.00 0.00 0.00 306.22 -1.25
ENGRO-JUN ENGRO-JUN 4112 308.09 309.95 312.34 305.50 307.06 -1.03
FABL-CAUG FABL-CAUG 0 16.06 0.00 0.00 0.00 16.13 0.07
FABL-CJUL FABL-CJUL 0 15.93 0.00 0.00 0.00 16.00 0.07
FABL-CJUN FABL-CJUN 0 15.77 0.00 0.00 0.00 15.84 0.07
FABL-JUN FABL-JUN 15 15.80 15.90 16.04 15.90 16.03 0.23
FATIMA-CAUG FATIMA-CAUG 0 40.85 0.00 0.00 0.00 40.06 -0.79
FATIMA-CJUL FATIMA-CJUL 0 40.52 0.00 0.00 0.00 39.73 -0.79
FATIMA-CJUN FATIMA-CJUN 0 40.10 0.00 0.00 0.00 39.33 -0.77
FATIMA-JUN FATIMA-JUN 60 40.17 39.70 39.70 39.60 39.62 -0.55
FCCL-CAUG FCCL-CAUG 0 37.16 0.00 0.00 0.00 37.46 0.30
FCCL-CJUL FCCL-CJUL 0 36.86 0.00 0.00 0.00 37.16 0.30
FCCL-CJUN FCCL-CJUN 0 36.48 0.00 0.00 0.00 36.78 0.30
FCCL-JUN FCCL-JUN 3338 36.57 36.85 37.50 36.60 36.84 0.27
FFBL-CAUG FFBL-CAUG 0 64.35 0.00 0.00 0.00 61.12 -3.23
FFBL-CJUL FFBL-CJUL 0 63.82 0.00 0.00 0.00 60.62 -3.20
FFBL-CJUN FFBL-CJUN 0 63.17 0.00 0.00 0.00 60.00 -3.17
FFBL-JUN FFBL-JUN 6693 63.14 63.50 63.50 59.99 59.99 -3.15
FFC-CAUG FFC-CAUG 0 162.45 0.00 0.00 0.00 158.27 -4.18
FFC-CJUL FFC-CJUL 0 161.13 0.00 0.00 0.00 156.99 -4.14
FFC-CJUN FFC-CJUN 0 159.48 0.00 0.00 0.00 155.39 -4.09
FFC-JUN FFC-JUN 573 159.65 159.50 159.50 154.50 155.41 -4.24
GATM-CAUG GATM-CAUG 0 53.55 0.00 0.00 0.00 53.18 -0.37
GATM-CJUL GATM-CJUL 0 53.11 0.00 0.00 0.00 52.75 -0.36
GATM-CJUN GATM-CJUN 0 52.57 0.00 0.00 0.00 52.21 -0.36
GATM-JUN GATM-JUN 378 52.74 53.30 53.45 52.45 52.51 -0.23
HUBC-CAUG HUBC-CAUG 0 99.17 0.00 0.00 0.00 97.11 -2.06
HUBC-CJUL HUBC-CJUL 0 98.37 0.00 0.00 0.00 96.32 -2.05
HUBC-CJUN HUBC-CJUN 0 97.36 0.00 0.00 0.00 95.34 -2.02
HUBC-JUN HUBC-JUN 0 97.10 0.00 0.00 0.00 95.37 -1.73
KAPCO-CAUG KAPCO-CAUG 0 89.33 0.00 0.00 0.00 89.46 0.13
KAPCO-CJUL KAPCO-CJUL 0 88.60 0.00 0.00 0.00 88.74 0.14
KAPCO-CJUN KAPCO-CJUN 0 87.70 0.00 0.00 0.00 87.83 0.13
KAPCO-JUN KAPCO-JUN 1 87.72 87.50 87.50 87.50 87.50 -0.22
KEL-CAUG KEL-CAUG 0 8.31 0.00 0.00 0.00 9.05 0.74
KEL-CJUL KEL-CJUL 0 8.25 0.00 0.00 0.00 8.97 0.72
KEL-CJUN KEL-CJUN 0 8.16 0.00 0.00 0.00 8.88 0.72
KEL-JUN KEL-JUN 51596 8.17 8.38 9.15 8.20 8.96 0.79
LPCL-CAUG LPCL-CUAG 0 17.38 0.00 0.00 0.00 17.56 0.18
LPCL-CJUL LPCL-CJUL 0 17.24 0.00 0.00 0.00 17.42 0.18
LPCL-CJUN LPCL-CJUN 0 17.07 0.00 0.00 0.00 17.24 0.17
LPCL-JUN LPCL-JUN 118 17.15 17.25 17.30 17.01 17.30 0.15
LUCK-CAUG LUCK-CAUG 0 531.34 0.00 0.00 0.00 530.38 -0.96
LUCK-CJUL LUCK-CJUL 0 527.03 0.00 0.00 0.00 526.09 -0.94
LUCK-CJUN LUCK-CJUN 0 521.64 0.00 0.00 0.00 520.72 -0.92
LUCK-JUN LUCK-JUN 278 517.87 520.00 524.90 519.05 519.77 1.90
MLCF-CAUG MLCF-CAUG 0 80.64 0.00 0.00 0.00 82.83 2.19
MLCF-CJUL MLCF-CJUL 0 79.98 0.00 0.00 0.00 82.16 2.18
MLCF-CJUN MLCF-CJUN 0 79.16 0.00 0.00 0.00 81.32 2.16
MLCF-JUN MLCF-JUN 6780 79.19 80.25 81.79 79.99 81.32 2.13
NBP-CAUG NBP-CAUG 0 54.88 0.00 0.00 0.00 55.06 0.18
NBP-CJUL NBP-CJUL 0 54.43 0.00 0.00 0.00 54.62 0.19
NBP-CJUN NBP-CJUN 0 53.88 0.00 0.00 0.00 54.06 0.18
NBP-JUN NBP-JUN 315 53.80 53.80 54.19 53.20 53.92 0.12
NCL-CAUG NCL-CAUG 0 36.39 0.00 0.00 0.00 35.80 -0.59
NCL-CJUL NCL-CJUL 0 36.10 0.00 0.00 0.00 35.51 -0.59
NCL-CJUN NCL-CJUN 0 35.73 0.00 0.00 0.00 35.14 -0.59
NCL-JUN NCL-JUN 521 35.71 36.00 36.10 35.10 35.19 -0.52
NML-CAUG NML-CAUG 0 123.33 0.00 0.00 0.00 122.77 -0.56
NML-CJUL NML-CJUL 0 122.33 0.00 0.00 0.00 121.78 -0.55
NML-CJUN NML-CJUN 0 121.08 0.00 0.00 0.00 120.54 -0.54
NML-JUN NML-JUN 571 121.53 122.99 124.39 120.56 120.79 -0.74
OGDC-CAUG OGDC-CAUG 0 199.22 0.00 0.00 0.00 197.84 -1.38
OGDC-CJUL OGDC-CJUL 0 197.60 0.00 0.00 0.00 196.24 -1.36
OGDC-CJUN OGDC-CJUN 0 195.58 0.00 0.00 0.00 194.24 -1.34
OGDC-JUN OGDC-JUN 33 193.04 192.50 194.90 192.50 194.00 0.96
PAEL-CAUG PAEL-CAUG 0 80.80 0.00 0.00 0.00 82.42 1.62
PAEL-CJUL PAEL-CJUL 0 80.14 0.00 0.00 0.00 81.75 1.61
PAEL-CJUN PAEL-CJUN 0 79.32 0.00 0.00 0.00 80.92 1.60
PAEL-JUN PAEL-JUN 22914 79.32 81.25 82.35 80.65 81.26 1.94
PIOC-CAUG PIOC-CAUG 0 85.54 0.00 0.00 0.00 85.51 -0.03
PIOC-CJUL PIOC-CJUL 0 84.85 0.00 0.00 0.00 84.82 -0.03
PIOC-CJUN PIOC-CJUN 0 83.98 0.00 0.00 0.00 83.96 -0.02
PIOC-JUN PIOC-JUN 721 83.98 84.90 85.35 84.00 84.34 0.36
PKGP-CAUG PKGP-CAUG 0 30.92 0.00 0.00 0.00 31.20 0.28
PKGP-CJUL PKGP-CJUL 0 30.67 0.00 0.00 0.00 30.94 0.27
PKGP-CJUN PKGP-CJUN 0 30.36 0.00 0.00 0.00 30.63 0.27
PKGP-JUN PKGP-JUN 8 30.37 0.00 30.37 30.37 30.37 0.00
PPL-CAUG PPL-CAUG 0 177.92 0.00 0.00 0.00 176.76 -1.16
PPL-CJUL PPL-CJUL 0 176.47 0.00 0.00 0.00 175.33 -1.14
PPL-CJUN PPL-CJUN 0 174.67 0.00 0.00 0.00 173.54 -1.13
PPL-JUN PPL-JUN 65 174.59 174.50 174.80 173.80 174.03 -0.56
PSO-CAUG PSO-CAUG 0 409.41 0.00 0.00 0.00 409.82 0.41
PSO-CJUL PSO-CJUL 0 406.09 0.00 0.00 0.00 406.50 0.41
PSO-CJUN PSO-CJUN 0 401.94 0.00 0.00 0.00 402.35 0.41
PSO-JUN PSO-JUN 500 402.50 402.00 406.40 400.01 403.15 0.65
PTC-CAUG PTC-CAUG 0 22.12 0.00 0.00 0.00 22.54 0.42
PTC-CJUL PTC-CJUL 0 21.94 0.00 0.00 0.00 22.36 0.42
PTC-CJUN PTC-CJUN 0 21.71 0.00 0.00 0.00 22.13 0.42
PTC-JUN PTC-JUN 6857 21.76 21.95 22.40 21.70 22.23 0.47
SEARL-CAUG SEARL-CAUG 0 299.69 0.00 0.00 0.00 297.08 -2.61
SEARL-CJUL SEARL-CJUL 0 297.26 0.00 0.00 0.00 294.68 -2.58
SEARL-CJUN SEARL-CJUN 0 294.22 0.00 0.00 0.00 291.67 -2.55
SEARL-JUN SEARL-JUN 151 295.13 295.00 296.33 292.00 292.48 -2.65
SNGP-CAUG SNGP-CAUG 0 24.17 0.00 0.00 0.00 25.37 1.20
SNGP-CJUL SNGP-CJUL 0 23.98 0.00 0.00 0.00 25.16 1.18
SNGP-CJUN SNGP-CJUN 0 23.73 0.00 0.00 0.00 24.91 1.18
SNGP-JUN SNGP-JUN 975 23.74 24.00 24.92 24.00 24.92 1.18
SSGC-CAUG SSGC-CAUG 0 38.00 0.00 0.00 0.00 39.87 1.87
SSGC-CJUL SSGC-CJUL 0 37.69 0.00 0.00 0.00 39.55 1.86
SSGC-CJUN SSGC-CJUN 0 37.30 0.00 0.00 0.00 39.15 1.85
SSGC-JUN SSGC-JUN 423 37.36 37.85 39.22 37.85 39.22 1.86
UBL-CAUG UBL-CAUG 0 166.72 0.00 0.00 0.00 168.22 1.50
UBL-CJUL UBL-CJUL 0 165.37 0.00 0.00 0.00 166.86 1.49
UBL-CJUN UBL-CJUN 0 163.68 0.00 0.00 0.00 165.15 1.47
UBL-JUN UBL-JUN 127 164.07 162.55 165.50 162.55 165.19 1.12

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