Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 18-12-2013

Karachi, December 18, 2013 (PPI-OT):

 Company Name                      Turnover    Prv.Rate  Open Rate  Highest     Lowest   Last Rate   Diff.
FUTURE CONTRACTS
AHCL-CDEC   AHCL-CDEC                 0          22.70    22.71      0.00        0.00     22.83      0.13
AHCL-CFEB   AHCL-CFEB                 0          23.25    23.26      0.00        0.00     23.39      0.14
AHCL-CJAN   AHCL-CJAN                 0          23.00    23.01      0.00        0.00     23.14      0.14
AHCL-DEC    AHCL-DEC                  0          22.90    22.64      0.00        0.00     22.84     -0.06
AICL-CDEC   AICL-CDEC                 0          38.86    38.95      0.00        0.00     38.81     -0.05
AICL-CFEB   AICL-CFEB                 0          39.80    39.90      0.00        0.00     39.76     -0.04
AICL-CJAN   AICL-CJAN                 0          39.38    39.48      0.00        0.00     39.34     -0.04
AICL-DEC    AICL-DEC               2769          38.25    38.50     38.65       37.91     38.08     -0.17
AKBL-CDEC   AKBL-CDEC                 0          13.81    13.86      0.00        0.00     13.97      0.16
AKBL-CFEB   AKBL-CFEB                 0          14.15    14.20      0.00        0.00     14.32      0.17
AKBL-CJAN   AKBL-CJAN                 0          14.00    14.05      0.00        0.00     14.16      0.16
AKBL-DEC    AKBL-DEC                 97          13.90    14.00     14.03       14.00     14.02      0.12
ATRL-CDEC   ATRL-CDEC                 0         210.14   209.62      0.00        0.00    218.24      8.10
ATRL-CFEB   ATRL-CFEB                 0         215.27   214.74      0.00        0.00    223.58      8.31
ATRL-CJAN   ATRL-CJAN                 0         212.99   212.47      0.00        0.00    221.20      8.21
ATRL-DEC    ATRL-DEC               2309         209.85   211.00    219.62      209.62    218.22      8.37
BAFL-CDEC   BAFL-CDEC                 0          27.50    26.74      0.00        0.00     27.44     -0.06
BAFL-CFEB   BAFL-CFEB                 0          28.17    27.40      0.00        0.00     28.11     -0.06
BAFL-CJAN   BAFL-CJAN                 0          27.87    27.11      0.00        0.00     27.81     -0.06
BAFL-DEC    BAFL-DEC               1385          27.51    27.64     28.00       27.00     27.48     -0.03
BAHL-CDEC   BAHL-CDEC                 0          42.33    41.82      0.00        0.00     42.96      0.63
BAHL-CFEB   BAHL-CFEB                 0          43.36    42.85      0.00        0.00     44.01      0.65
BAHL-CJAN   BAHL-CJAN                 0          42.90    42.39      0.00        0.00     43.54      0.64
BAHL-DEC    BAHL-DEC                  1          40.88    42.00     42.00       42.00     42.00      1.12
BOP-CDEC    BOP-CDEC                  0          11.11    11.10      0.00        0.00     11.03     -0.08
BOP-CFEB    BOP-CFEB                  0          11.38    11.37      0.00        0.00     11.30     -0.08
BOP-CJAN    BOP-CJAN                  0          11.26    11.25      0.00        0.00     11.18     -0.08
BOP-DEC     BOP-DEC                3391          11.10    11.19     11.19       10.94     11.03     -0.07
DAWH-CDEC   DAWH-CDEC                 0          57.76    58.38      0.00        0.00     57.61     -0.15
DAWH-CFEB   DAWH-CFEB                 0          59.17    59.81      0.00        0.00     59.02     -0.15
DAWH-CJAN   DAWH-CJAN                 0          58.54    59.17      0.00        0.00     58.40     -0.14
DAWH-DEC    DAWH-DEC                 30          57.77    58.25     58.25       57.36     57.44     -0.33
DGKC-CDEC   DGKC-CDEC                 0          83.37    81.73      0.00        0.00     84.24      0.87
DGKC-CFEB   DGKC-CFEB                 0          85.40    83.73      0.00        0.00     86.30      0.90
DGKC-CJAN   DGKC-CJAN                 0          84.50    82.84      0.00        0.00     85.38      0.88
DGKC-DEC    DGKC-DEC               7121          83.31    83.51     84.47       83.10     84.12      0.81
EFOODS-CDEC EFOODS-CDEC               0         106.72   108.51      0.00        0.00    106.29     -0.43
EFOODS-CFEB EFOODS-CFEB               0         109.32   111.16      0.00        0.00    108.89     -0.43
EFOODS-CJAN EFOODS-CJAN               0         108.16   109.99      0.00        0.00    107.74     -0.42
EFOODS-DEC  EFOODS-DEC             1255         106.60   107.45    107.80      105.90    106.26     -0.34
ENGRO-CDEC  ENGRO-CDEC                0         166.34   164.90      0.00        0.00    165.21     -1.13
ENGRO-CFEB  ENGRO-CFEB                0         170.40   168.92      0.00        0.00    169.25     -1.15
ENGRO-CJAN  ENGRO-CJAN                0         168.60   167.13      0.00        0.00    167.46     -1.14
ENGRO-DEC   ENGRO-DEC              2940         166.12   166.00    167.01      164.56    165.09     -1.03
FATIMA-CDEC FATIMA-CDEC               0          28.65    28.84      0.00        0.00     28.96      0.31
FATIMA-CFEB FATIMA-CFEB               0          29.35    29.55      0.00        0.00     29.67      0.32
FATIMA-CJAN FATIMA-CJAN               0          29.04    29.24      0.00        0.00     29.36      0.32
FATIMA-DEC  FATIMA-DEC               66          28.62    28.80     29.00       28.80     29.00      0.38
FCCL-CDEC   FCCL-CDEC                 0          14.48    14.37      0.00        0.00     14.71      0.23
FCCL-CFEB   FCCL-CFEB                 0          14.84    14.72      0.00        0.00     15.07      0.23
FCCL-CJAN   FCCL-CJAN                 0          14.68    14.56      0.00        0.00     14.91      0.23
FCCL-DEC    FCCL-DEC               3996          14.46    14.50     14.77       14.29     14.71      0.25
FFBL-CDEC   FFBL-CDEC                 0          44.71    44.94      0.00        0.00     45.18      0.47
FFBL-CFEB   FFBL-CFEB                 0          45.80    46.04      0.00        0.00     46.28      0.48
FFBL-CJAN   FFBL-CJAN                 0          45.32    45.55      0.00        0.00     45.79      0.47
FFBL-DEC    FFBL-DEC                506          44.73    45.15     45.49       44.45     45.22      0.49
FFC-CDEC    FFC-CDEC                  0         115.24   115.29      0.00        0.00    115.69      0.45
FFC-CFEB    FFC-CFEB                  0         118.06   118.10      0.00        0.00    118.52      0.46
FFC-CJAN    FFC-CJAN                  0         116.80   116.85      0.00        0.00    117.26      0.46
FFC-DEC     FFC-DEC                 120         115.10   115.50    115.89      114.40    115.53      0.43
HUBC-CDEC   HUBC-CDEC                 0          61.84    61.53      0.00        0.00     62.27      0.43
HUBC-CFEB   HUBC-CFEB                 0          63.35    63.03      0.00        0.00     63.80      0.45
HUBC-CJAN   HUBC-CJAN                 0          62.68    62.36      0.00        0.00     63.12      0.44
HUBC-DEC    HUBC-DEC                 35          62.00    62.45     63.30       62.20     62.27      0.27
LOTCHEM-CDECLOTCDEC-CDEC              0           7.55     7.57      0.00        0.00      7.48     -0.07
LOTCHEM-CFEBLOTCHEM-CFEB              0           7.74     7.75      0.00        0.00      7.66     -0.08
LOTCHEM-CJANLOTCHEM-CJAN              0           7.65     7.67      0.00        0.00      7.58     -0.07
LOTCHEM-DEC LOTCHEM-DEC             128           7.55     7.45      7.65        7.44      7.48     -0.07
LUCK-CDEC   LUCK-CDEC                 0         292.56   289.27      0.00        0.00    293.48      0.92
LUCK-CFEB   LUCK-CFEB                 0         299.70   296.33      0.00        0.00    300.66      0.96
LUCK-CJAN   LUCK-CJAN                 0         296.53   293.19      0.00        0.00    297.47      0.94
LUCK-DEC    LUCK-DEC                 95         289.83   289.10    289.10      286.71    288.47     -1.36
MCB-CDEC    MCB-CDEC                  0         284.99   286.97      0.00        0.00    286.98      1.99
MCB-CFEB    MCB-CFEB                  0         291.95   293.98      0.00        0.00    294.01      2.06
MCB-CJAN    MCB-CJAN                  0         288.85   290.87      0.00        0.00    290.89      2.04
MCB-DEC     MCB-DEC                 114         284.29   285.70    287.49      283.50    286.58      2.29
NBP-CDEC    NBP-CDEC                  0          58.34    57.61      0.00        0.00     59.68      1.34
NBP-CFEB    NBP-CFEB                  0          59.76    59.01      0.00        0.00     61.14      1.38
NBP-CJAN    NBP-CJAN                  0          59.13    58.39      0.00        0.00     60.49      1.36
NBP-DEC     NBP-DEC                5178          58.28    58.40     60.38       57.70     59.67      1.39
NCL-CDEC    NCL-CDEC                  0          58.46    58.00      0.00        0.00     58.73      0.27
NCL-CFEB    NCL-CFEB                  0          59.89    59.42      0.00        0.00     60.16      0.27
NCL-CJAN    NCL-CJAN                  0          59.25    58.79      0.00        0.00     59.53      0.28
NCL-DEC     NCL-DEC                1573          58.42    58.82     59.30       58.50     58.71      0.29
NCPL-CDEC   NCPL-CDEC                 0          34.41    34.21      0.00        0.00     34.33     -0.08
NCPL-CFEB   NCPL-CFEB                 0          35.25    35.04      0.00        0.00     35.17     -0.08
NCPL-CJAN   NCPL-CJAN                 0          34.87    34.67      0.00        0.00     34.80     -0.07
NCPL-DEC    NCPL-DEC                  0          34.42    34.22      0.00        0.00     34.35     -0.07
NML-CDEC    NML-CDEC                  0         121.89   121.25      0.00        0.00    123.07      1.18
NML-CFEB    NML-CFEB                  0         124.87   124.21      0.00        0.00    126.08      1.21
NML-CJAN    NML-CJAN                  0         123.54   122.90      0.00        0.00    124.74      1.20
NML-DEC     NML-DEC                3733         121.90   122.70    123.51      122.20    122.88      0.98
NPL-CDEC    NPL-CDEC                  0          30.89    30.03      0.00        0.00     30.12     -0.77
NPL-CFEB    NPL-CFEB                  0          31.65    30.76      0.00        0.00     30.85     -0.80
NPL-CJAN    NPL-CJAN                  0          31.31    30.44      0.00        0.00     30.53     -0.78
NPL-DEC     NPL-DEC                   1          30.90    30.10     30.10       30.10     30.10     -0.80
OGDC-CDEC   OGDC-CDEC                 0         277.77   279.11      0.00        0.00    278.73      0.96
OGDC-CFEB   OGDC-CFEB                 0         284.56   285.92      0.00        0.00    285.55      0.99
OGDC-CJAN   OGDC-CJAN                 0         281.54   282.89      0.00        0.00    282.52      0.98
OGDC-DEC    OGDC-DEC                 36         276.58   278.25    278.88      276.51    277.40      0.82
PIOC-CDEC   PIOC-CDEC                 0          36.11    34.41      0.00        0.00     37.90      1.79
PIOC-CFEB   PIOC-CFEB                 0          37.00    35.25      0.00        0.00     38.82      1.82
PIOC-CJAN   PIOC-CJAN                 0          36.60    34.88      0.00        0.00     38.41      1.81
PIOC-DEC    PIOC-DEC               3074          35.98    36.60     37.77       35.69     37.73      1.75
PPL-CDEC    PPL-CDEC                  0         217.38   216.24      0.00        0.00    219.01      1.63
PPL-CFEB    PPL-CFEB                  0         222.69   221.51      0.00        0.00    224.37      1.68
PPL-CJAN    PPL-CJAN                  0         220.33   219.17      0.00        0.00    221.99      1.66
PPL-DEC     PPL-DEC                 994         217.13   217.01    219.75      217.01    219.01      1.88
PSO-CDEC    PSO-CDEC                  0         337.43   338.86      0.00        0.00    341.71      4.28
PSO-CFEB    PSO-CFEB                  0         345.67   347.13      0.00        0.00    350.07      4.40
PSO-CJAN    PSO-CJAN                  0         342.01   343.45      0.00        0.00    346.35      4.34
PSO-DEC     PSO-DEC                2965         337.09   338.00    342.75      336.01    341.32      4.23
PTC-CDEC    PTC-CDEC                  0          31.72    31.37      0.00        0.00     31.82      0.10
PTC-CFEB    PTC-CFEB                  0          32.49    32.13      0.00        0.00     32.60      0.11
PTC-CJAN    PTC-CJAN                  0          32.15    31.79      0.00        0.00     32.26      0.11
PTC-DEC     PTC-DEC                6408          31.65    31.88     32.18       31.65     31.83      0.18
SNGP-CDEC   SNGP-CDEC                 0          22.11    22.29      0.00        0.00     22.18      0.07
SNGP-CFEB   SNGP-CFEB                 0          22.65    22.84      0.00        0.00     22.72      0.07
SNGP-CJAN   SNGP-CJAN                 0          22.41    22.60      0.00        0.00     22.48      0.07
SNGP-DEC    SNGP-DEC                 85          22.16    22.20     22.50       22.00     22.25      0.09
SSGC-CDEC   SSGC-CDEC                 0          24.69    24.77      0.00        0.00     24.80      0.11
SSGC-CFEB   SSGC-CFEB                 0          25.29    25.37      0.00        0.00     25.40      0.11
SSGC-CJAN   SSGC-CJAN                 0          25.02    25.10      0.00        0.00     25.13      0.11
SSGC-DEC    SSGC-DEC                 55          24.70    24.70     25.00       24.70     24.71      0.01
UBL-CDEC    UBL-CDEC                  0         136.80   135.66      0.00        0.00    136.46     -0.34
UBL-CFEB    UBL-CFEB                  0         140.14   138.97      0.00        0.00    139.80     -0.34
UBL-CJAN    UBL-CJAN                  0         138.66   137.50      0.00        0.00    138.31     -0.35
UBL-DEC     UBL-DEC                  23         136.05   136.50    136.50      136.00    136.44      0.39

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 18-12-2013 appeared first on AsiaNet-Pakistan.

Leave a Reply