Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 24-08-2015

Karachi, August 24, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-SEP AHCL-SEP 24 50.69 48.70 48.70 48.70 48.70 -1.99
AICL-AUG AICL-AUG 945 56.26 54.75 54.80 53.45 53.45 -2.81
AICL-CAUG AICL-CAUG 0 56.44 0.00 0.00 0.00 53.61 -2.83
AICL-COCT AICL-COCT 0 57.51 0.00 0.00 0.00 54.63 -2.88
AICL-CSEP AICL-CSEP 0 56.92 0.00 0.00 0.00 54.06 -2.86
AICL-SEP AICL-SEP 214 56.26 55.00 56.69 53.50 53.51 -2.75
AKBL-AUG AKBL-AUG 887 23.63 23.00 23.21 22.45 22.54 -1.09
AKBL-CAUG AKBL-CAUG 0 23.64 0.00 0.00 0.00 22.51 -1.13
AKBL-COCT AKBL-COCT 0 24.09 0.00 0.00 0.00 22.94 -1.15
AKBL-CSEP AKBL-CSEP 0 23.84 0.00 0.00 0.00 22.70 -1.14
AKBL-SEP AKBL-SEP 135 23.63 23.15 23.15 22.99 22.99 -0.64
ATRL-CAUG ATRL-CAUG 0 208.93 0.00 0.00 0.00 198.43 -10.50
ATRL-SEP ATRL-SEP 38 203.55 200.00 200.00 195.10 196.26 -7.29
BAFL-AUG BAFL-AUG 148 26.96 25.80 26.50 25.70 25.73 -1.23
BAFL-CAUG BAFL-CAUG 0 27.03 0.00 0.00 0.00 25.79 -1.24
BAFL-COCT BAFL-COCT 0 27.54 0.00 0.00 0.00 26.28 -1.26
BAFL-CSEP BAFL-CSEP 0 27.26 0.00 0.00 0.00 26.01 -1.25
BAFL-SEP BAFL-SEP 12 26.96 26.50 26.50 26.00 26.00 -0.96
BAHL-CAUG BAHL-CAUG 0 44.05 0.00 0.00 0.00 43.93 -0.12
BAHL-CSEP BAHL-CSEP 0 44.42 0.00 0.00 0.00 44.30 -0.12
BOP-AUG BOP-AUG 3461 9.11 8.85 8.90 8.40 8.46 -0.65
BOP-CAUG BOP-CAUG 0 9.11 0.00 0.00 0.00 8.48 -0.63
BOP-COCT BOP-COCT 0 9.28 0.00 0.00 0.00 8.64 -0.64
BOP-CSEP BOP-CSEP 0 9.18 0.00 0.00 0.00 8.55 -0.63
BOP-SEP BOP-SEP 341 9.11 8.60 8.80 8.50 8.51 -0.60
CHCC-AUG CHCC-AUG 158 87.00 83.50 85.00 82.65 82.65 -4.35
CHCC-CAUG CHCC-CAUG 0 87.24 0.00 0.00 0.00 82.85 -4.39
CHCC-COCT CHCC-COCT 0 88.89 0.00 0.00 0.00 84.42 -4.47
CHCC-CSEP CHCC-CSEP 0 87.97 0.00 0.00 0.00 83.55 -4.42
CHCC-SEP CHCC-SEP 9 87.00 84.00 84.10 84.00 84.00 -3.00
DGKC-AUG DGKC-AUG 2649 141.89 136.05 139.11 134.80 134.80 -7.09
DGKC-CAUG DGKC-CAUG 0 141.58 0.00 0.00 0.00 134.46 -7.12
DGKC-COCT DGKC-COCT 0 144.26 0.00 0.00 0.00 137.01 -7.25
DGKC-CSEP DGKC-CSEP 0 142.77 0.00 0.00 0.00 135.59 -7.18
DGKC-SEP DGKC-SEP 757 141.89 139.00 139.50 134.80 134.80 -7.09
EFERT-AUG EFERT-AUG 1510 93.70 91.06 91.06 89.02 89.02 -4.68
EFERT-CAUG EFERT-CAUG 0 94.03 0.00 0.00 0.00 89.30 -4.73
EFERT-COCT EFERT-COCT 0 95.81 0.00 0.00 0.00 91.00 -4.81
EFERT-CSEP EFERT-CSEP 0 94.82 0.00 0.00 0.00 90.06 -4.76
EFERT-SEP EFERT-SEP 710 92.20 91.00 91.00 88.10 88.16 -4.04
EFOODS-AUG EFOODS-AUG 438 164.33 158.00 158.00 156.12 156.12 -8.21
EFOODS-CAUG EFOODS-CAUG 0 164.16 0.00 0.00 0.00 155.90 -8.26
EFOODS-COCT EFOODS-COCT 0 167.26 0.00 0.00 0.00 158.86 -8.40
EFOODS-CSEP EFOODS-CSEP 0 165.54 0.00 0.00 0.00 157.22 -8.32
EFOODS-SEP EFOODS-SEP 380 164.33 156.55 158.00 156.12 156.22 -8.11
ENGRO-AUG ENGRO-AUG 3020 326.49 316.00 316.00 310.17 310.17 -16.32
ENGRO-CAUG ENGRO-CAUG 0 326.62 0.00 0.00 0.00 310.20 -16.42
ENGRO-COCT ENGRO-COCT 0 332.80 0.00 0.00 0.00 316.07 -16.73
ENGRO-CSEP ENGRO-CSEP 0 329.37 0.00 0.00 0.00 312.81 -16.56
ENGRO-SEP ENGRO-SEP 1184 322.49 316.00 316.00 306.37 306.39 -16.10
EPQL-SEP EPQL-SEP 0 37.66 0.00 37.66 37.66 36.16 -1.50
FABL-AUG FABL-AUG 276 16.68 16.00 16.10 15.68 15.78 -0.90
FABL-CAUG FABL-CAUG 0 16.74 0.00 0.00 0.00 15.78 -0.96
FABL-COCT FABL-COCT 0 17.06 0.00 0.00 0.00 16.08 -0.98
FABL-CSEP FABL-CSEP 0 16.88 0.00 0.00 0.00 15.92 -0.96
FABL-SEP FABL-SEP 46 16.68 16.25 16.25 16.01 16.03 -0.65
FATIMA-AUG FATIMA-AUG 43 47.71 45.33 47.50 45.33 46.04 -1.67
FATIMA-CAUG FATIMA-CAUG 0 47.70 0.00 0.00 0.00 46.07 -1.63
FATIMA-COCT FATIMA-COCT 0 48.60 0.00 0.00 0.00 46.94 -1.66
FATIMA-CSEP FATIMA-CSEP 0 48.10 0.00 0.00 0.00 46.46 -1.64
FATIMA-SEP FATIMA-SEP 0 47.71 0.00 0.00 46.47 -1.24
FCCL-AUG FCCL-AUG 2671 33.95 33.50 33.50 32.26 32.26 -1.69
FCCL-CAUG FCCL-CAUG 0 34.03 0.00 0.00 0.00 32.33 -1.70
FCCL-COCT FCCL-COCT 0 34.68 0.00 0.00 0.00 32.94 -1.74
FCCL-CSEP FCCL-CSEP 0 34.32 0.00 0.00 0.00 32.60 -1.72
FCCL-SEP FCCL-SEP 856 33.95 32.44 34.55 32.26 32.26 -1.69
FFBL-AUG FFBL-AUG 3722 61.79 58.71 59.84 58.71 58.71 -3.08
FFBL-CAUG FFBL-CAUG 0 61.73 0.00 0.00 0.00 58.63 -3.10
FFBL-COCT FFBL-COCT 0 62.90 0.00 0.00 0.00 59.74 -3.16
FFBL-CSEP FFBL-CSEP 0 62.25 0.00 0.00 0.00 59.12 -3.13
FFBL-SEP FFBL-SEP 1459 61.04 59.11 59.20 58.11 58.14 -2.90
FFC-AUG FFC-AUG 112 138.44 131.52 134.00 131.52 131.62 -6.82
FFC-CAUG FFC-CAUG 0 137.37 0.00 0.00 0.00 130.47 -6.90
FFC-COCT FFC-COCT 0 139.97 0.00 0.00 0.00 132.94 -7.03
FFC-CSEP FFC-CSEP 0 138.52 0.00 0.00 0.00 131.56 -6.96
FFC-SEP FFC-SEP 103 136.69 131.31 132.60 131.31 131.72 -4.97
GATM-CAUG GATM-CAUG 0 46.11 0.00 0.00 0.00 43.80 -2.31
GATM-CSEP GATM-CSEP 0 46.50 0.00 0.00 0.00 44.16 -2.34
HBL-SEP HBL-SEP 0 208.01 208.01 208.01 207.63 -0.38
HUBC-AUG HUBC-AUG 8 102.00 98.29 98.50 98.00 98.00 -4.00
HUBC-CAUG HUBC-CAUG 0 102.05 0.00 0.00 0.00 98.13 -3.92
HUBC-COCT HUBC-COCT 0 103.99 0.00 0.00 0.00 99.99 -4.00
HUBC-CSEP HUBC-CSEP 0 102.91 0.00 0.00 0.00 98.95 -3.96
HUBC-SEP HUBC-SEP 7 96.50 99.00 99.00 95.00 96.30 -0.20
HUMNL-SEP HUMNL-SEP 0 16.70 0.00 16.70 16.70 15.86 -0.84
KAPCO-AUG KAPCO-AUG 1 93.50 90.10 90.10 90.10 90.10 -3.40
KAPCO-CAUG KAPCO-CAUG 0 93.96 0.00 0.00 0.00 89.35 -4.61
KAPCO-COCT KAPCO-COCT 0 95.74 0.00 0.00 0.00 91.05 -4.69
KAPCO-CSEP KAPCO-CSEP 0 94.75 0.00 0.00 0.00 90.11 -4.64
KAPCO-SEP KAPCO-SEP 0 93.50 0.00 0.00 90.13 -3.37
KEL-AUG KEL-AUG 16408 7.92 7.50 7.68 7.10 7.16 -0.76
KEL-CAUG KEL-CAUG 0 7.92 0.00 0.00 0.00 7.16 -0.76
KEL-COCT KEL-COCT 0 8.07 0.00 0.00 0.00 7.30 -0.77
KEL-CSEP KEL-CSEP 0 7.99 0.00 0.00 0.00 7.22 -0.77
KEL-SEP KEL-SEP 10750 7.92 7.80 7.80 7.19 7.24 -0.68
LUCK-AUG LUCK-AUG 496 542.16 532.00 532.00 515.06 515.06 -27.10
LUCK-CAUG LUCK-CAUG 0 541.52 0.00 0.00 0.00 514.29 -27.23
LUCK-COCT LUCK-COCT 0 551.77 0.00 0.00 0.00 524.03 -27.74
LUCK-CSEP LUCK-CSEP 0 546.07 0.00 0.00 0.00 518.62 -27.45
LUCK-SEP LUCK-SEP 211 542.16 532.00 532.00 515.11 516.27 -25.89
MLCF-AUG MLCF-AUG 3354 70.07 68.40 68.40 66.57 66.57 -3.50
MLCF-CAUG MLCF-CAUG 0 70.12 0.00 0.00 0.00 66.60 -3.52
MLCF-COCT MLCF-COCT 0 71.44 0.00 0.00 0.00 67.86 -3.58
MLCF-CSEP MLCF-CSEP 0 70.71 0.00 0.00 0.00 67.16 -3.55
MLCF-SEP MLCF-SEP 2097 70.07 69.80 69.80 66.57 66.61 -3.46
NBP-AUG NBP-AUG 36 55.56 53.30 53.33 52.80 52.80 -2.76
NBP-CAUG NBP-CAUG 0 55.23 0.00 0.00 0.00 52.53 -2.70
NBP-COCT NBP-COCT 0 56.28 0.00 0.00 0.00 53.52 -2.76
NBP-CSEP NBP-CSEP 0 55.69 0.00 0.00 0.00 52.97 -2.72
NBP-SEP NBP-SEP 52 55.56 53.11 53.11 52.85 52.98 -2.58
NCL-AUG NCL-AUG 329 39.43 38.01 38.02 37.46 37.46 -1.97
NCL-CAUG NCL-CAUG 0 39.41 0.00 0.00 0.00 37.44 -1.97
NCL-COCT NCL-COCT 0 40.16 0.00 0.00 0.00 38.15 -2.01
NCL-CSEP NCL-CSEP 0 39.74 0.00 0.00 0.00 37.75 -1.99
NCL-SEP NCL-SEP 5 39.43 37.90 37.90 37.73 37.80 -1.63
NML-AUG NML-AUG 425 110.16 105.10 109.80 104.66 104.66 -5.50
NML-CAUG NML-CAUG 0 110.23 0.00 0.00 0.00 104.74 -5.49
NML-COCT NML-COCT 0 112.32 0.00 0.00 0.00 106.72 -5.60
NML-CSEP NML-CSEP 0 111.16 0.00 0.00 0.00 105.62 -5.54
NML-SEP NML-SEP 143 110.16 107.00 107.00 105.75 106.10 -4.06
OGDC-AUG OGDC-AUG 23 142.56 139.99 139.99 135.44 136.61 -5.95
OGDC-CAUG OGDC-CAUG 0 142.59 0.00 0.00 0.00 135.42 -7.17
OGDC-COCT OGDC-COCT 0 145.29 0.00 0.00 0.00 137.99 -7.30
OGDC-CSEP OGDC-CSEP 0 143.79 0.00 0.00 0.00 136.56 -7.23
OGDC-SEP OGDC-SEP 54 142.56 137.00 137.00 135.44 135.44 -7.12
PAEL-AUG PAEL-AUG 6735 89.63 85.15 86.29 85.15 85.15 -4.48
PAEL-CAUG PAEL-CAUG 0 89.56 0.00 0.00 0.00 85.06 -4.50
PAEL-COCT PAEL-COCT 0 91.26 0.00 0.00 0.00 86.67 -4.59
PAEL-CSEP PAEL-CSEP 0 90.32 0.00 0.00 0.00 85.77 -4.55
PAEL-SEP PAEL-SEP 2270 89.63 87.05 87.05 85.15 85.15 -4.48
PAKCEM-AUG PAKCEM-AUG 917 19.15 18.17 18.35 18.15 18.15 -1.00
PAKCEM-CAUG PAKCEM-CAUG 0 19.19 0.00 0.00 0.00 18.19 -1.00
PAKCEM-COCT PAKCEM-COCT 0 19.56 0.00 0.00 0.00 18.53 -1.03
PAKCEM-CSEP PAKCEM-CSEP 0 19.36 0.00 0.00 0.00 18.34 -1.02
PAKCEM-SEP PAKCEM-SEP 243 19.15 18.36 19.29 18.35 18.35 -0.80
PIOC-AUG PIOC-AUG 848 84.20 80.50 83.74 79.99 79.99 -4.21
PIOC-CAUG PIOC-CAUG 0 84.37 0.00 0.00 0.00 80.13 -4.24
PIOC-COCT PIOC-COCT 0 85.97 0.00 0.00 0.00 81.65 -4.32
PIOC-CSEP PIOC-CSEP 0 85.08 0.00 0.00 0.00 80.80 -4.28
PIOC-SEP PIOC-SEP 432 84.20 82.90 87.49 80.00 80.23 -3.97
PKGP-AUG PKGP-AUG 0 30.37 0.00 0.00 0.00 28.85 -1.52
PKGP-CAUG PKGP-CAUG 0 30.36 0.00 0.00 0.00 28.84 -1.52
PKGP-COCT PKGP-COCT 0 30.94 0.00 0.00 0.00 29.39 -1.55
PKGP-CSEP PKGP-CSEP 0 30.62 0.00 0.00 0.00 29.09 -1.53
PPL-AUG PPL-AUG 83 141.33 139.00 139.00 134.27 134.27 -7.06
PPL-CAUG PPL-CAUG 0 141.37 0.00 0.00 0.00 134.27 -7.10
PPL-COCT PPL-COCT 0 144.05 0.00 0.00 0.00 136.82 -7.23
PPL-CSEP PPL-CSEP 0 142.56 0.00 0.00 0.00 135.40 -7.16
PPL-SEP PPL-SEP 105 141.33 136.49 136.49 134.27 134.27 -7.06
PSO-AUG PSO-AUG 170 347.81 338.00 340.00 330.42 330.42 -17.39
PSO-CAUG PSO-CAUG 0 347.67 0.00 0.00 0.00 330.19 -17.48
PSO-COCT PSO-COCT 0 354.25 0.00 0.00 0.00 336.44 -17.81
PSO-CSEP PSO-CSEP 0 350.59 0.00 0.00 0.00 332.97 -17.62
PSO-SEP PSO-SEP 122 347.81 335.00 337.01 330.42 331.95 -15.86
PTC-AUG PTC-AUG 1469 19.48 19.00 19.00 18.48 18.48 -1.00
PTC-CAUG PTC-CAUG 0 19.55 0.00 0.00 0.00 18.54 -1.01
PTC-COCT PTC-COCT 0 19.92 0.00 0.00 0.00 18.89 -1.03
PTC-CSEP PTC-CSEP 0 19.71 0.00 0.00 0.00 18.69 -1.02
PTC-SEP PTC-SEP 288 19.48 18.70 19.71 18.55 18.57 -0.91
SEARL-AUG SEARL-AUG 71 388.20 370.00 370.00 368.79 368.79 -19.41
SEARL-CAUG SEARL-CAUG 0 388.01 0.00 0.00 0.00 368.50 -19.51
SEARL-COCT SEARL-COCT 0 395.36 0.00 0.00 0.00 375.48 -19.88
SEARL-CSEP SEARL-CSEP 0 391.27 0.00 0.00 0.00 371.61 -19.66
SNGP-AUG SNGP-AUG 2363 33.24 31.75 32.20 31.58 31.58 -1.66
SNGP-CAUG SNGP-CAUG 0 33.28 0.00 0.00 0.00 31.61 -1.67
SNGP-COCT SNGP-COCT 0 33.91 0.00 0.00 0.00 32.21 -1.70
SNGP-CSEP SNGP-CSEP 0 33.56 0.00 0.00 0.00 31.87 -1.69
SNGP-SEP SNGP-SEP 605 33.24 32.50 32.50 31.58 31.61 -1.63
SSGC-AUG SSGC-AUG 593 48.38 46.00 46.40 45.97 45.97 -2.41
SSGC-CAUG SSGC-CAUG 0 48.31 0.00 0.00 0.00 45.88 -2.43
SSGC-COCT SSGC-COCT 0 49.22 0.00 0.00 0.00 46.75 -2.47
SSGC-CSEP SSGC-CSEP 0 48.71 0.00 0.00 0.00 46.27 -2.44
SSGC-SEP SSGC-SEP 136 48.38 46.52 46.52 45.97 45.97 -2.41
UBL-AUG UBL-AUG 105 171.55 170.00 170.00 163.00 163.00 -8.55
UBL-CAUG UBL-CAUG 0 171.37 0.00 0.00 0.00 163.39 -7.98
UBL-COCT UBL-COCT 0 174.61 0.00 0.00 0.00 166.48 -8.13
UBL-CSEP UBL-CSEP 0 172.81 0.00 0.00 0.00 164.76 -8.05
UBL-SEP UBL-SEP 16 171.55 164.50 165.00 163.32 164.00 -7.55

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