Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 25-08-2015

Karachi, August 25, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-SEP AHCL-SEP 5 48.70 51.00 51.13 51.00 51.07 2.37
AICL-AUG AICL-AUG 3117 53.45 53.25 56.12 53.00 55.86 2.41
AICL-CAUG AICL-CAUG 0 53.61 0.00 0.00 0.00 55.98 2.37
AICL-COCT AICL-COCT 0 54.63 0.00 0.00 0.00 57.04 2.41
AICL-CSEP AICL-CSEP 0 54.06 0.00 0.00 0.00 56.45 2.39
AICL-SEP AICL-SEP 2462 53.51 55.50 56.18 54.00 56.17 2.66
AKBL-AUG AKBL-AUG 1157 22.54 23.20 23.66 22.90 23.54 1.00
AKBL-CAUG AKBL-CAUG 0 22.51 0.00 0.00 0.00 23.63 1.12
AKBL-COCT AKBL-COCT 0 22.94 0.00 0.00 0.00 24.08 1.14
AKBL-CSEP AKBL-CSEP 0 22.70 0.00 0.00 0.00 23.83 1.13
AKBL-SEP AKBL-SEP 1318 22.99 23.50 24.12 23.19 23.98 0.99
ATRL-CAUG ATRL-CAUG 0 198.43 0.00 0.00 0.00 208.28 9.85
ATRL-SEP ATRL-SEP 102 196.26 196.00 206.07 196.00 206.07 9.81
BAFL-AUG BAFL-AUG 139 25.73 25.00 27.00 25.00 26.97 1.24
BAFL-CAUG BAFL-CAUG 0 25.79 0.00 0.00 0.00 27.03 1.24
BAFL-COCT BAFL-COCT 0 26.28 0.00 0.00 0.00 27.54 1.26
BAFL-CSEP BAFL-CSEP 0 26.01 0.00 0.00 0.00 27.26 1.25
BAFL-SEP BAFL-SEP 4 26.00 26.70 27.00 26.70 26.70 0.70
BAHL-CAUG BAHL-CAUG 0 43.93 0.00 0.00 0.00 43.56 -0.37
BAHL-CSEP BAHL-CSEP 0 44.30 0.00 0.00 0.00 43.93 -0.37
BOP-AUG BOP-AUG 7690 8.46 8.36 9.13 8.36 9.05 0.59
BOP-CAUG BOP-CAUG 0 8.48 0.00 0.00 0.00 9.08 0.60
BOP-COCT BOP-COCT 0 8.64 0.00 0.00 0.00 9.25 0.61
BOP-CSEP BOP-CSEP 0 8.55 0.00 0.00 0.00 9.16 0.61
BOP-SEP BOP-SEP 7396 8.51 8.95 9.28 8.75 9.19 0.68
CHCC-AUG CHCC-AUG 529 82.65 78.52 86.78 78.52 86.50 3.85
CHCC-CAUG CHCC-CAUG 0 82.85 0.00 0.00 0.00 86.41 3.56
CHCC-COCT CHCC-COCT 0 84.42 0.00 0.00 0.00 88.05 3.63
CHCC-CSEP CHCC-CSEP 0 83.55 0.00 0.00 0.00 87.14 3.59
CHCC-SEP CHCC-SEP 336 84.00 83.50 88.20 83.25 87.69 3.69
DGKC-AUG DGKC-AUG 3710 134.80 134.00 141.54 134.00 141.20 6.40
DGKC-CAUG DGKC-CAUG 0 134.46 0.00 0.00 0.00 141.14 6.68
DGKC-COCT DGKC-COCT 0 137.01 0.00 0.00 0.00 143.81 6.80
DGKC-CSEP DGKC-CSEP 0 135.59 0.00 0.00 0.00 142.33 6.74
DGKC-SEP DGKC-SEP 1867 134.80 136.00 141.54 135.02 141.51 6.71
EFERT-AUG EFERT-AUG 1161 89.02 89.10 93.47 89.10 93.47 4.45
EFERT-CAUG EFERT-CAUG 0 89.30 0.00 0.00 0.00 93.73 4.43
EFERT-COCT EFERT-COCT 0 91.00 0.00 0.00 0.00 95.51 4.51
EFERT-CSEP EFERT-CSEP 0 90.06 0.00 0.00 0.00 94.52 4.46
EFERT-SEP EFERT-SEP 1492 88.16 91.75 92.56 90.21 92.40 4.24
EFOODS-AUG EFOODS-AUG 2100 156.12 152.01 163.88 152.01 163.16 7.04
EFOODS-CAUG EFOODS-CAUG 0 155.90 0.00 0.00 0.00 163.46 7.56
EFOODS-COCT EFOODS-COCT 0 158.86 0.00 0.00 0.00 166.55 7.69
EFOODS-CSEP EFOODS-CSEP 0 157.22 0.00 0.00 0.00 164.83 7.61
EFOODS-SEP EFOODS-SEP 2362 156.22 161.00 164.03 154.70 163.96 7.74
ENGRO-AUG ENGRO-AUG 5429 310.17 307.25 325.67 307.25 325.20 15.03
ENGRO-CAUG ENGRO-CAUG 0 310.20 0.00 0.00 0.00 325.37 15.17
ENGRO-COCT ENGRO-COCT 0 316.07 0.00 0.00 0.00 331.54 15.47
ENGRO-CSEP ENGRO-CSEP 0 312.81 0.00 0.00 0.00 328.11 15.30
ENGRO-SEP ENGRO-SEP 3282 306.39 311.90 321.70 308.00 321.70 15.31
EPQL-SEP EPQL-SEP 12 36.16 35.99 37.49 35.99 37.49 1.33
FABL-AUG FABL-AUG 263 15.78 15.81 16.70 15.50 16.67 0.89
FABL-CAUG FABL-CAUG 0 15.78 0.00 0.00 0.00 16.64 0.86
FABL-COCT FABL-COCT 0 16.08 0.00 0.00 0.00 16.96 0.88
FABL-CSEP FABL-CSEP 0 15.92 0.00 0.00 0.00 16.78 0.86
FABL-SEP FABL-SEP 14 16.03 16.00 16.44 16.00 16.44 0.41
FATIMA-AUG FATIMA-AUG 27 46.04 47.50 48.30 47.46 48.30 2.26
FATIMA-CAUG FATIMA-CAUG 0 46.07 0.00 0.00 0.00 48.36 2.29
FATIMA-COCT FATIMA-COCT 0 46.94 0.00 0.00 0.00 49.27 2.33
FATIMA-CSEP FATIMA-CSEP 0 46.46 0.00 0.00 0.00 48.77 2.31
FATIMA-SEP FATIMA-SEP 0 46.47 0.00 0.00 0.00 48.78 2.31
FCCL-AUG FCCL-AUG 4749 32.26 32.48 33.87 32.00 33.87 1.61
FCCL-CAUG FCCL-CAUG 0 32.33 0.00 0.00 0.00 33.93 1.60
FCCL-COCT FCCL-COCT 0 32.94 0.00 0.00 0.00 34.57 1.63
FCCL-CSEP FCCL-CSEP 0 32.60 0.00 0.00 0.00 34.22 1.62
FCCL-SEP FCCL-SEP 1279 32.26 33.40 33.87 32.60 33.85 1.59
FFBL-AUG FFBL-AUG 7799 58.71 57.50 61.50 57.50 61.34 2.63
FFBL-CAUG FFBL-CAUG 0 58.63 0.00 0.00 0.00 61.41 2.78
FFBL-COCT FFBL-COCT 0 59.74 0.00 0.00 0.00 62.58 2.84
FFBL-CSEP FFBL-CSEP 0 59.12 0.00 0.00 0.00 61.93 2.81
FFBL-SEP FFBL-SEP 5622 58.14 59.00 61.04 57.11 61.04 2.90
FFC-AUG FFC-AUG 420 131.62 130.95 137.25 130.00 135.05 3.43
FFC-CAUG FFC-CAUG 0 130.47 0.00 0.00 0.00 136.34 5.87
FFC-COCT FFC-COCT 0 132.94 0.00 0.00 0.00 138.93 5.99
FFC-CSEP FFC-CSEP 0 131.56 0.00 0.00 0.00 137.49 5.93
FFC-SEP FFC-SEP 483 131.72 133.99 136.30 132.01 134.77 3.05
GATM-CAUG GATM-CAUG 0 43.80 0.00 0.00 0.00 45.35 1.55
GATM-CSEP GATM-CSEP 0 44.16 0.00 0.00 0.00 45.74 1.58
HBL-SEP HBL-SEP 0 207.63 0.00 0.00 0.00 210.29 2.66
HUBC-AUG HUBC-AUG 24 98.00 99.70 102.89 99.70 102.07 4.07
HUBC-CAUG HUBC-CAUG 0 98.13 0.00 0.00 0.00 101.87 3.74
HUBC-COCT HUBC-COCT 0 99.99 0.00 0.00 0.00 103.80 3.81
HUBC-CSEP HUBC-CSEP 0 98.95 0.00 0.00 0.00 102.73 3.78
HUBC-SEP HUBC-SEP 20 96.30 97.00 99.00 97.00 99.00 2.70
HUMNL-SEP HUMNL-SEP 0 15.86 0.00 0.00 0.00 16.87 1.01
KAPCO-AUG KAPCO-AUG 0 90.10 0.00 0.00 0.00 93.82 3.72
KAPCO-CAUG KAPCO-CAUG 0 89.35 0.00 0.00 0.00 93.79 4.44
KAPCO-COCT KAPCO-COCT 0 91.05 0.00 0.00 0.00 95.57 4.52
KAPCO-CSEP KAPCO-CSEP 0 90.11 0.00 0.00 0.00 94.58 4.47
KAPCO-SEP KAPCO-SEP 0 90.13 0.00 0.00 0.00 94.61 4.48
KEL-AUG KEL-AUG 11690 7.16 7.25 7.99 7.25 7.88 0.72
KEL-CAUG KEL-CAUG 0 7.16 0.00 0.00 0.00 7.89 0.73
KEL-COCT KEL-COCT 0 7.30 0.00 0.00 0.00 8.04 0.74
KEL-CSEP KEL-CSEP 0 7.22 0.00 0.00 0.00 7.96 0.74
KEL-SEP KEL-SEP 24397 7.24 7.60 8.13 7.34 8.03 0.79
LUCK-AUG LUCK-AUG 527 515.06 507.00 528.00 507.00 524.82 9.76
LUCK-CAUG LUCK-CAUG 0 514.29 0.00 0.00 0.00 525.00 10.71
LUCK-COCT LUCK-COCT 0 524.03 0.00 0.00 0.00 534.95 10.92
LUCK-CSEP LUCK-CSEP 0 518.62 0.00 0.00 0.00 529.42 10.80
LUCK-SEP LUCK-SEP 667 516.27 521.00 534.00 520.00 529.80 13.53
MLCF-AUG MLCF-AUG 4987 66.57 64.31 69.89 64.05 69.89 3.32
MLCF-CAUG MLCF-CAUG 0 66.60 0.00 0.00 0.00 69.90 3.30
MLCF-COCT MLCF-COCT 0 67.86 0.00 0.00 0.00 71.23 3.37
MLCF-CSEP MLCF-CSEP 0 67.16 0.00 0.00 0.00 70.49 3.33
MLCF-SEP MLCF-SEP 3236 66.61 67.99 69.94 65.55 69.94 3.33
NBP-AUG NBP-AUG 754 52.80 51.00 53.90 51.00 53.89 1.09
NBP-CAUG NBP-CAUG 0 52.53 0.00 0.00 0.00 53.79 1.26
NBP-COCT NBP-COCT 0 53.52 0.00 0.00 0.00 54.81 1.29
NBP-CSEP NBP-CSEP 0 52.97 0.00 0.00 0.00 54.25 1.28
NBP-SEP NBP-SEP 665 52.98 53.25 54.53 53.13 54.30 1.32
NCL-AUG NCL-AUG 1854 37.46 37.60 38.95 36.78 38.53 1.07
NCL-CAUG NCL-CAUG 0 37.44 0.00 0.00 0.00 38.67 1.23
NCL-COCT NCL-COCT 0 38.15 0.00 0.00 0.00 39.40 1.25
NCL-CSEP NCL-CSEP 0 37.75 0.00 0.00 0.00 38.99 1.24
NCL-SEP NCL-SEP 1758 37.80 37.80 39.50 37.80 39.41 1.61
NML-AUG NML-AUG 859 104.66 104.00 109.89 103.50 109.38 4.72
NML-CAUG NML-CAUG 0 104.74 0.00 0.00 0.00 109.62 4.88
NML-COCT NML-COCT 0 106.72 0.00 0.00 0.00 111.70 4.98
NML-CSEP NML-CSEP 0 105.62 0.00 0.00 0.00 110.54 4.92
NML-SEP NML-SEP 603 106.10 107.00 111.40 107.00 110.81 4.71
OGDC-AUG OGDC-AUG 209 136.61 130.00 135.00 129.78 129.78 -6.83
OGDC-CAUG OGDC-CAUG 0 135.42 0.00 0.00 0.00 129.12 -6.30
OGDC-COCT OGDC-COCT 0 137.99 0.00 0.00 0.00 131.56 -6.43
OGDC-CSEP OGDC-CSEP 0 136.56 0.00 0.00 0.00 130.20 -6.36
OGDC-SEP OGDC-SEP 436 135.44 135.50 135.50 129.25 130.83 -4.61
PAEL-AUG PAEL-AUG 30286 85.15 81.52 88.70 80.90 87.89 2.74
PAEL-CAUG PAEL-CAUG 0 85.06 0.00 0.00 0.00 87.90 2.84
PAEL-COCT PAEL-COCT 0 86.67 0.00 0.00 0.00 89.56 2.89
PAEL-CSEP PAEL-CSEP 0 85.77 0.00 0.00 0.00 88.64 2.87
PAEL-SEP PAEL-SEP 31692 85.15 84.00 89.40 82.00 89.05 3.90
PAKCEM-AUG PAKCEM-AUG 1529 18.15 18.78 19.15 18.00 19.13 0.98
PAKCEM-CAUG PAKCEM-CAUG 0 18.19 0.00 0.00 0.00 19.15 0.96
PAKCEM-COCT PAKCEM-COCT 0 18.53 0.00 0.00 0.00 19.52 0.99
PAKCEM-CSEP PAKCEM-CSEP 0 18.34 0.00 0.00 0.00 19.31 0.97
PAKCEM-SEP PAKCEM-SEP 1269 18.35 18.50 19.35 18.25 19.35 1.00
PIOC-AUG PIOC-AUG 740 79.99 80.01 83.98 79.65 83.80 3.81
PIOC-CAUG PIOC-CAUG 0 80.13 0.00 0.00 0.00 84.11 3.98
PIOC-COCT PIOC-COCT 0 81.65 0.00 0.00 0.00 85.70 4.05
PIOC-CSEP PIOC-CSEP 0 80.80 0.00 0.00 0.00 84.82 4.02
PIOC-SEP PIOC-SEP 337 80.23 82.10 84.24 81.00 84.20 3.97
PKGP-AUG PKGP-AUG 0 28.85 0.00 0.00 0.00 30.15 1.30
PKGP-CAUG PKGP-CAUG 0 28.84 0.00 0.00 0.00 30.14 1.30
PKGP-COCT PKGP-COCT 0 29.39 0.00 0.00 0.00 30.71 1.32
PKGP-CSEP PKGP-CSEP 0 29.09 0.00 0.00 0.00 30.39 1.30
PPL-AUG PPL-AUG 612 134.27 131.01 132.00 127.56 128.63 -5.64
PPL-CAUG PPL-CAUG 0 134.27 0.00 0.00 0.00 129.01 -5.26
PPL-COCT PPL-COCT 0 136.82 0.00 0.00 0.00 131.45 -5.37
PPL-CSEP PPL-CSEP 0 135.40 0.00 0.00 0.00 130.09 -5.31
PPL-SEP PPL-SEP 794 134.27 133.00 133.00 127.56 130.30 -3.97
PSO-AUG PSO-AUG 394 330.42 325.00 330.00 313.90 322.23 -8.19
PSO-CAUG PSO-CAUG 0 330.19 0.00 0.00 0.00 322.27 -7.92
PSO-COCT PSO-COCT 0 336.44 0.00 0.00 0.00 328.37 -8.07
PSO-CSEP PSO-CSEP 0 332.97 0.00 0.00 0.00 324.98 -7.99
PSO-SEP PSO-SEP 533 331.95 332.01 332.05 316.01 324.66 -7.29
PTC-AUG PTC-AUG 3841 18.48 17.80 18.99 17.80 18.91 0.43
PTC-CAUG PTC-CAUG 0 18.54 0.00 0.00 0.00 18.95 0.41
PTC-COCT PTC-COCT 0 18.89 0.00 0.00 0.00 19.31 0.42
PTC-CSEP PTC-CSEP 0 18.69 0.00 0.00 0.00 19.11 0.42
PTC-SEP PTC-SEP 1726 18.57 19.55 19.55 18.20 19.09 0.52
SEARL-AUG SEARL-AUG 1545 368.79 350.36 387.15 350.36 381.23 12.44
SEARL-CAUG SEARL-CAUG 0 368.50 0.00 0.00 0.00 380.87 12.37
SEARL-COCT SEARL-COCT 0 375.48 0.00 0.00 0.00 388.08 12.60
SEARL-CSEP SEARL-CSEP 0 371.61 0.00 0.00 0.00 384.08 12.47
SNGP-AUG SNGP-AUG 3858 31.58 30.56 33.15 30.10 33.00 1.42
SNGP-CAUG SNGP-CAUG 0 31.61 0.00 0.00 0.00 33.09 1.48
SNGP-COCT SNGP-COCT 0 32.21 0.00 0.00 0.00 33.72 1.51
SNGP-CSEP SNGP-CSEP 0 31.87 0.00 0.00 0.00 33.37 1.50
SNGP-SEP SNGP-SEP 3144 31.61 32.44 33.19 30.75 33.19 1.58
SSGC-AUG SSGC-AUG 10046 45.97 43.69 46.49 43.68 45.86 -0.11
SSGC-CAUG SSGC-CAUG 0 45.88 0.00 0.00 0.00 45.97 0.09
SSGC-COCT SSGC-COCT 0 46.75 0.00 0.00 0.00 46.84 0.09
SSGC-CSEP SSGC-CSEP 0 46.27 0.00 0.00 0.00 46.35 0.08
SSGC-SEP SSGC-SEP 6645 45.97 44.55 47.29 43.71 46.63 0.66
UBL-AUG UBL-AUG 82 163.00 170.99 170.99 164.00 165.84 2.84
UBL-CAUG UBL-CAUG 0 163.39 0.00 0.00 0.00 165.17 1.78
UBL-COCT UBL-COCT 0 166.48 0.00 0.00 0.00 168.30 1.82
UBL-CSEP UBL-CSEP 0 164.76 0.00 0.00 0.00 166.56 1.80
UBL-SEP UBL-SEP 49 164.00 165.00 168.84 165.00 166.89 2.89

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