Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 22-06-2015

Karachi, June 22, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CAUG AICL-CAUG 0 49.99 0.00 0.00 0.00 49.12 -0.87
AICL-CJUL AICL-CJUL 0 49.58 0.00 0.00 0.00 48.72 -0.86
AICL-CJUN AICL-CJUN 0 49.08 0.00 0.00 0.00 48.22 -0.86
AICL-JUL AICL-JUL 194 49.03 49.00 49.79 48.30 48.87 -0.16
AICL-JUN AICL-JUN 248 49.03 48.30 48.99 47.40 48.34 -0.69
AKBL-CAUG AKBL-CAUG 0 19.85 0.00 0.00 0.00 19.59 -0.26
AKBL-CJUL AKBL-CJUL 0 19.69 0.00 0.00 0.00 19.43 -0.26
AKBL-CJUN AKBL-CJUN 0 19.48 0.00 0.00 0.00 19.23 -0.25
AKBL-JUL AKBL-JUL 50 19.59 19.40 19.55 19.40 19.50 -0.09
AKBL-JUN AKBL-JUN 50 19.59 19.70 19.70 19.00 19.12 -0.47
ATRL-CAUG ATRL-CAUG 0 231.77 0.00 0.00 0.00 230.93 -0.84
ATRL-CJUL ATRL-CJUL 0 229.89 0.00 0.00 0.00 229.05 -0.84
ATRL-CJUN ATRL-CJUN 0 227.54 0.00 0.00 0.00 226.71 -0.83
ATRL-JUN ATRL-JUN 311 228.26 227.00 230.40 224.00 227.25 -1.01
BAFL-CAUG BAFL-CAUG 0 25.47 0.00 0.00 0.00 25.39 -0.08
BAFL-CJUL BAFL-CJUL 0 25.26 0.00 0.00 0.00 25.18 -0.08
BAFL-CJUN BAFL-CJUN 0 25.00 0.00 0.00 0.00 24.93 -0.07
BAFL-JUL BAFL-JUL 0 24.99 24.99 24.99 25.19 0.20
BAFL-JUN BAFL-JUN 13 24.99 24.75 24.99 24.69 24.99 0.00
BAHL-CAUG BAHL-CAUG 0 42.14 0.00 0.00 0.00 42.84 0.70
BAHL-CJUL BAHL-CJUL 0 41.80 0.00 0.00 0.00 42.50 0.70
BAHL-CJUN BAHL-CJUN 0 41.37 0.00 0.00 0.00 42.06 0.69
BAHL-JUL BAHL-JUL 0 41.25 41.25 41.25 42.51 1.26
BAHL-JUN BAHL-JUN 6 41.25 42.00 42.00 42.00 42.00 0.75
BOP-CAUG BOP-CAUG 0 9.03 0.00 0.00 0.00 8.99 -0.04
BOP-CJUL BOP-CJUL 0 8.96 0.00 0.00 0.00 8.91 -0.05
BOP-CJUN BOP-CJUN 0 8.87 0.00 0.00 0.00 8.82 -0.05
BOP-JUL BOP-JUL 3628 8.90 8.99 9.00 8.85 8.92 0.02
BOP-JUN BOP-JUN 3961 8.90 8.95 8.95 8.80 8.82 -0.08
CHCC-CAUG CHCC-CAUG 0 85.96 0.00 0.00 0.00 84.85 -1.11
CHCC-CJUL CHCC-CJUL 0 85.26 0.00 0.00 0.00 84.16 -1.10
CHCC-CJUN CHCC-CJUN 0 84.39 0.00 0.00 0.00 83.30 -1.09
CHCC-JUL CHCC-JUL 94 84.69 84.98 84.99 84.02 84.31 -0.38
CHCC-JUN CHCC-JUN 105 84.69 83.40 83.74 83.10 83.46 -1.23
DGKC-CAUG DGKC-CAUG 0 145.56 0.00 0.00 0.00 142.63 -2.93
DGKC-CJUL DGKC-CJUL 0 144.38 0.00 0.00 0.00 141.47 -2.91
DGKC-CJUN DGKC-CJUN 0 142.90 0.00 0.00 0.00 140.03 -2.87
DGKC-JUL DGKC-JUL 658 143.11 143.50 143.89 141.00 141.46 -1.65
DGKC-JUN DGKC-JUN 1977 143.11 143.25 143.50 139.71 140.22 -2.89
EFERT-CAUG EFERT-CAUG 0 91.31 0.00 0.00 0.00 89.37 -1.94
EFERT-CJUL EFERT-CJUL 0 90.57 0.00 0.00 0.00 88.64 -1.93
EFERT-CJUN EFERT-CJUN 0 89.65 0.00 0.00 0.00 87.74 -1.91
EFERT-JUL EFERT-JUL 390 89.59 89.33 89.49 88.50 88.77 -0.82
EFERT-JUN EFERT-JUN 1222 89.59 88.51 88.70 87.50 87.86 -1.73
EFOODS-CAUG EFOODS-CAUG 0 155.06 0.00 0.00 0.00 151.58 -3.48
EFOODS-CJUL EFOODS-CJUL 0 153.80 0.00 0.00 0.00 150.36 -3.44
EFOODS-CJUN EFOODS-CJUN 0 152.23 0.00 0.00 0.00 148.82 -3.41
EFOODS-JUL EFOODS-JUL 893 152.38 152.00 152.00 149.00 150.54 -1.84
EFOODS-JUN EFOODS-JUN 1766 152.38 152.02 152.35 147.00 148.87 -3.51
ENGRO-CAUG ENGRO-CAUG 0 313.10 0.00 0.00 0.00 304.45 -8.65
ENGRO-CJUL ENGRO-CJUL 0 310.57 0.00 0.00 0.00 301.99 -8.58
ENGRO-CJUN ENGRO-CJUN 0 307.39 0.00 0.00 0.00 298.90 -8.49
ENGRO-JUL ENGRO-JUL 846 307.29 307.00 308.90 300.50 302.43 -4.86
ENGRO-JUN ENGRO-JUN 3411 307.29 305.50 306.00 297.00 299.17 -8.12
FABL-CAUG FABL-CAUG 0 16.01 0.00 0.00 0.00 15.85 -0.16
FABL-CJUL FABL-CJUL 0 15.88 0.00 0.00 0.00 15.72 -0.16
FABL-CJUN FABL-CJUN 0 15.72 0.00 0.00 0.00 15.56 -0.16
FABL-JUL FABL-JUL 60 15.72 16.00 16.00 16.00 16.00 0.28
FABL-JUN FABL-JUN 70 15.72 15.70 15.70 15.50 15.50 -0.22
FATIMA-CAUG FATIMA-CAUG 0 40.04 0.00 0.00 0.00 39.69 -0.35
FATIMA-CJUL FATIMA-CJUL 0 39.72 0.00 0.00 0.00 39.37 -0.35
FATIMA-CJUN FATIMA-CJUN 0 39.31 0.00 0.00 0.00 38.97 -0.34
FATIMA-JUL FATIMA-JUL 0 39.35 39.35 39.35 39.38 0.03
FATIMA-JUN FATIMA-JUN 2 39.35 38.75 38.75 38.75 38.75 -0.60
FCCL-CAUG FCCL-CAUG 0 36.70 0.00 0.00 0.00 35.95 -0.75
FCCL-CJUL FCCL-CJUL 0 36.41 0.00 0.00 0.00 35.66 -0.75
FCCL-CJUN FCCL-CJUN 0 36.03 0.00 0.00 0.00 35.29 -0.74
FCCL-JUL FCCL-JUL 243 36.09 36.02 36.10 35.67 35.71 -0.38
FCCL-JUN FCCL-JUN 514 36.09 35.76 35.80 35.20 35.40 -0.69
FFBL-CAUG FFBL-CAUG 0 57.00 0.00 0.00 0.00 56.53 -0.47
FFBL-CJUL FFBL-CJUL 0 56.54 0.00 0.00 0.00 56.07 -0.47
FFBL-CJUN FFBL-CJUN 0 55.96 0.00 0.00 0.00 55.50 -0.46
FFBL-JUL FFBL-JUL 1537 55.98 55.98 56.50 55.15 56.16 0.18
FFBL-JUN FFBL-JUN 2546 55.98 55.51 56.00 54.70 55.50 -0.48
FFC-CAUG FFC-CAUG 0 158.16 0.00 0.00 0.00 155.81 -2.35
FFC-CJUL FFC-CJUL 0 156.88 0.00 0.00 0.00 154.54 -2.34
FFC-CJUN FFC-CJUN 0 155.27 0.00 0.00 0.00 152.97 -2.30
FFC-JUL FFC-JUL 84 155.23 153.00 154.00 153.00 154.00 -1.23
FFC-JUN FFC-JUN 36 155.23 153.70 153.70 151.60 153.00 -2.23
GATM-CAUG GATM-CAUG 0 50.57 0.00 0.00 0.00 49.64 -0.93
GATM-CJUL GATM-CJUL 0 50.16 0.00 0.00 0.00 49.23 -0.93
GATM-CJUN GATM-CJUN 0 49.65 0.00 0.00 0.00 48.73 -0.92
GATM-JUL GATM-JUL 2 49.72 0.00 49.72 49.72 49.72 0.00
GATM-JUN GATM-JUN 101 49.72 49.01 49.30 48.85 48.88 -0.84
HUBC-CAUG HUBC-CAUG 0 97.53 0.00 0.00 0.00 97.50 -0.03
HUBC-CJUL HUBC-CJUL 0 96.74 0.00 0.00 0.00 96.71 -0.03
HUBC-CJUN HUBC-CJUN 0 95.75 0.00 0.00 0.00 95.72 -0.03
HUBC-JUL HUBC-JUL 0 96.50 96.50 96.50 96.74 0.24
HUBC-JUN HUBC-JUN 0 96.50 0.00 0.00 0.00 95.75 -0.75
KAPCO-CAUG KAPCO-CAUG 0 89.46 0.00 0.00 0.00 89.27 -0.19
KAPCO-CJUL KAPCO-CJUL 0 88.73 0.00 0.00 0.00 88.54 -0.19
KAPCO-CJUN KAPCO-CJUN 0 87.83 0.00 0.00 0.00 87.64 -0.19
KAPCO-JUL KAPCO-JUL 0 87.75 87.75 87.75 88.57 0.82
KAPCO-JUN KAPCO-JUN 0 87.75 0.00 0.00 0.00 87.67 -0.08
KEL-CAUG KEL-CAUG 0 8.90 0.00 0.00 0.00 8.63 -0.27
KEL-CJUL KEL-CJUL 0 8.83 0.00 0.00 0.00 8.56 -0.27
KEL-CJUN KEL-CJUN 0 8.74 0.00 0.00 0.00 8.47 -0.27
KEL-JUL KEL-JUL 4528 8.77 8.71 8.76 8.54 8.55 -0.22
KEL-JUN KEL-JUN 6313 8.77 8.77 8.77 8.45 8.46 -0.31
LPCL-CAUG LPCL-CUAG 0 17.67 0.00 0.00 0.00 17.40 -0.27
LPCL-CJUL LPCL-CJUL 0 17.53 0.00 0.00 0.00 17.26 -0.27
LPCL-CJUN LPCL-CJUN 0 17.35 0.00 0.00 0.00 17.09 -0.26
LPCL-JUL LPCL-JUL 72 17.41 17.25 17.45 17.25 17.37 -0.04
LPCL-JUN LPCL-JUN 50 17.41 17.16 17.20 17.05 17.20 -0.21
LUCK-CAUG LUCK-CAUG 0 510.20 0.00 0.00 0.00 503.91 -6.29
LUCK-CJUL LUCK-CJUL 0 506.06 0.00 0.00 0.00 499.83 -6.23
LUCK-CJUN LUCK-CJUN 0 500.90 0.00 0.00 0.00 494.72 -6.18
LUCK-JUL LUCK-JUL 96 501.15 504.97 504.97 486.01 499.01 -2.14
LUCK-JUN LUCK-JUN 559 501.15 497.00 505.99 487.00 495.58 -5.57
MLCF-CAUG MLCF-CAUG 0 78.90 0.00 0.00 0.00 77.11 -1.79
MLCF-CJUL MLCF-CJUL 0 78.26 0.00 0.00 0.00 76.48 -1.78
MLCF-CJUN MLCF-CJUN 0 77.46 0.00 0.00 0.00 75.70 -1.76
MLCF-JUL MLCF-JUL 574 77.68 77.10 77.50 76.11 76.55 -1.13
MLCF-JUN MLCF-JUN 1555 77.68 77.05 77.05 75.06 75.91 -1.77
NBP-CAUG NBP-CAUG 0 52.25 0.00 0.00 0.00 52.78 0.53
NBP-CJUL NBP-CJUL 0 51.83 0.00 0.00 0.00 52.35 0.52
NBP-CJUN NBP-CJUN 0 51.30 0.00 0.00 0.00 51.82 0.52
NBP-JUL NBP-JUL 347 51.32 51.50 52.25 51.50 52.18 0.86
NBP-JUN NBP-JUN 444 51.32 51.01 52.00 51.00 51.87 0.55
NCL-CAUG NCL-CAUG 0 34.24 0.00 0.00 0.00 33.67 -0.57
NCL-CJUL NCL-CJUL 0 33.97 0.00 0.00 0.00 33.40 -0.57
NCL-CJUN NCL-CJUN 0 33.62 0.00 0.00 0.00 33.06 -0.56
NCL-JUL NCL-JUL 657 33.50 34.00 34.00 32.55 32.85 -0.65
NCL-JUN NCL-JUN 403 33.50 33.00 33.20 32.65 32.88 -0.62
NML-CAUG NML-CAUG 0 118.45 0.00 0.00 0.00 116.29 -2.16
NML-CJUL NML-CJUL 0 117.49 0.00 0.00 0.00 115.35 -2.14
NML-CJUN NML-CJUN 0 116.29 0.00 0.00 0.00 114.17 -2.12
NML-JUL NML-JUL 71 116.18 116.30 116.30 115.10 115.99 -0.19
NML-JUN NML-JUN 174 116.18 116.00 116.00 113.70 114.17 -2.01
OGDC-CAUG OGDC-CAUG 0 197.79 0.00 0.00 0.00 195.70 -2.09
OGDC-CJUL OGDC-CJUL 0 196.19 0.00 0.00 0.00 194.12 -2.07
OGDC-CJUN OGDC-CJUN 0 194.18 0.00 0.00 0.00 192.13 -2.05
OGDC-JUL OGDC-JUL 7 194.81 193.00 193.00 193.00 193.00 -1.81
OGDC-JUN OGDC-JUN 13 194.81 192.00 192.00 191.25 192.00 -2.81
PAEL-CAUG PAEL-CAUG 0 79.62 0.00 0.00 0.00 78.62 -1.00
PAEL-CJUL PAEL-CJUL 0 78.97 0.00 0.00 0.00 77.98 -0.99
PAEL-CJUN PAEL-CJUN 0 78.17 0.00 0.00 0.00 77.18 -0.99
PAEL-JUL PAEL-JUL 5441 78.38 80.00 80.00 77.85 78.23 -0.15
PAEL-JUN PAEL-JUN 7400 78.38 77.99 77.99 76.91 77.34 -1.04
PIOC-CAUG PIOC-CAUG 0 84.98 0.00 0.00 0.00 83.95 -1.03
PIOC-CJUL PIOC-CJUL 0 84.29 0.00 0.00 0.00 83.27 -1.02
PIOC-CJUN PIOC-CJUN 0 83.43 0.00 0.00 0.00 82.42 -1.01
PIOC-JUL PIOC-JUL 43 83.60 84.50 84.80 83.30 83.46 -0.14
PIOC-JUN PIOC-JUN 293 83.60 83.99 83.99 82.20 82.70 -0.90
PKGP-CAUG PKGP-CAUG 0 30.92 0.00 0.00 0.00 30.60 -0.32
PKGP-CJUL PKGP-CJUL 0 30.67 0.00 0.00 0.00 30.35 -0.32
PKGP-CJUN PKGP-CJUN 0 30.35 0.00 0.00 0.00 30.04 -0.31
PKGP-JUL PKGP-JUL 0 30.36 30.36 30.36 30.36 0.00
PKGP-JUN PKGP-JUN 0 30.36 0.00 0.00 0.00 30.05 -0.31
PPL-CAUG PPL-CAUG 0 174.01 0.00 0.00 0.00 173.07 -0.94
PPL-CJUL PPL-CJUL 0 172.59 0.00 0.00 0.00 171.66 -0.93
PPL-CJUN PPL-CJUN 0 170.83 0.00 0.00 0.00 169.91 -0.92
PPL-JUL PPL-JUL 233 171.00 172.00 172.25 171.50 171.58 0.58
PPL-JUN PPL-JUN 289 171.00 170.11 170.55 169.80 169.99 -1.01
PSO-CAUG PSO-CAUG 0 404.15 0.00 0.00 0.00 399.52 -4.63
PSO-CJUL PSO-CJUL 0 400.88 0.00 0.00 0.00 396.28 -4.60
PSO-CJUN PSO-CJUN 0 396.78 0.00 0.00 0.00 392.23 -4.55
PSO-JUL PSO-JUL 111 397.88 397.50 399.50 393.00 395.57 -2.31
PSO-JUN PSO-JUN 484 397.88 398.00 398.00 390.00 392.25 -5.63
PTC-CAUG PTC-CAUG 0 21.53 0.00 0.00 0.00 21.16 -0.37
PTC-CJUL PTC-CJUL 0 21.36 0.00 0.00 0.00 20.99 -0.37
PTC-CJUN PTC-CJUN 0 21.14 0.00 0.00 0.00 20.77 -0.37
PTC-JUL PTC-JUL 280 21.30 21.11 21.15 20.90 21.00 -0.30
PTC-JUN PTC-JUN 1100 21.13 20.90 20.92 20.68 20.76 -0.37
SEARL-CAUG SEARL-CAUG 0 320.95 0.00 0.00 0.00 328.76 7.81
SEARL-CJUL SEARL-CJUL 0 318.35 0.00 0.00 0.00 326.10 7.75
SEARL-CJUN SEARL-CJUN 0 315.10 0.00 0.00 0.00 322.77 7.67
SEARL-JUL SEARL-JUL 185 315.22 315.00 326.90 310.00 326.02 10.80
SEARL-JUN SEARL-JUN 613 315.22 312.50 324.50 306.00 322.82 7.60
SNGP-CAUG SNGP-CAUG 0 26.81 0.00 0.00 0.00 26.33 -0.48
SNGP-CJUL SNGP-CJUL 0 26.59 0.00 0.00 0.00 26.11 -0.48
SNGP-CJUN SNGP-CJUN 0 26.32 0.00 0.00 0.00 25.85 -0.47
SNGP-JUL SNGP-JUL 17 26.36 26.10 26.15 26.10 26.13 -0.23
SNGP-JUN SNGP-JUN 172 26.36 26.25 26.25 25.71 25.88 -0.48
SSGC-CAUG SSGC-CAUG 0 40.75 0.00 0.00 0.00 40.26 -0.49
SSGC-CJUL SSGC-CJUL 0 40.42 0.00 0.00 0.00 39.94 -0.48
SSGC-CJUN SSGC-CJUN 0 40.01 0.00 0.00 0.00 39.53 -0.48
SSGC-JUL SSGC-JUL 32 40.00 40.01 40.49 40.01 40.12 0.12
SSGC-JUN SSGC-JUN 267 40.00 39.45 40.10 39.45 39.55 -0.45
UBL-CAUG UBL-CAUG 0 170.45 0.00 0.00 0.00 169.67 -0.78
UBL-CJUL UBL-CJUL 0 169.07 0.00 0.00 0.00 168.29 -0.78
UBL-CJUN UBL-CJUN 0 167.35 0.00 0.00 0.00 166.58 -0.77
UBL-JUL UBL-JUL 0 166.95 166.95 166.95 168.34 1.39
UBL-JUN UBL-JUN 20 166.95 165.00 166.95 165.00 166.73 -0.22

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