Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 20-08-2014

Karachi, August 20, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-AUG AHCL-AUG 20 25.90 26.60 27.00 25.70 26.58 0.68
AHCL-CAUG AHCL-CAUG 0 25.96 0.00 0.00 0.00 25.73 -0.23
AHCL-COCT AHCL-COCT 0 26.60 0.00 0.00 0.00 26.36 -0.24
AHCL-CSEP AHCL-CSEP 0 26.24 0.00 0.00 0.00 26.01 -0.23
AICL-AUG AICL-AUG 1843 48.47 47.55 50.20 47.50 49.61 1.14
AICL-CAUG AICL-CAUG 0 48.68 0.00 0.00 0.00 49.52 0.84
AICL-COCT AICL-COCT 0 49.87 0.00 0.00 0.00 50.73 0.86
AICL-CSEP AICL-CSEP 0 49.21 0.00 0.00 0.00 50.06 0.85
AKBL-AUGB AKBL-AUGB 62 19.86 20.11 20.11 19.75 20.00 0.14
AKBL-CAUG AKBL-CAUG 0 20.03 0.00 0.00 0.00 19.77 -0.26
AKBL-COCT AKBL-COCT 0 20.52 0.00 0.00 0.00 20.25 -0.27
AKBL-CSEP AKBL-CSEP 0 20.24 0.00 0.00 0.00 19.98 -0.26
ATRL-AUG ATRL-AUG 351 189.78 188.00 193.50 187.99 190.02 0.24
ATRL-CAUG ATRL-CAUG 0 189.89 0.00 0.00 0.00 189.82 -0.07
ATRL-COCT ATRL-COCT 0 194.55 0.00 0.00 0.00 194.46 -0.09
ATRL-CSEP ATRL-CSEP 0 191.96 0.00 0.00 0.00 191.88 -0.08
BAFL-AUG BAFL-AUG 133 27.11 27.48 27.74 27.25 27.40 0.29
BAFL-CAUG BAFL-CAUG 0 27.41 0.00 0.00 0.00 27.29 -0.12
BAFL-COCT BAFL-COCT 0 28.08 0.00 0.00 0.00 27.95 -0.13
BAFL-CSEP BAFL-CSEP 0 27.71 0.00 0.00 0.00 27.58 -0.13
BAHL-AUG BAHL-AUG 0 46.46 0.00 0.00 0.00 46.03 -0.43
BAHL-CAUG BAHL-CAUG 0 46.44 0.00 0.00 0.00 46.01 -0.43
BAHL-COCT BAHL-COCT 0 47.58 0.00 0.00 0.00 47.13 -0.45
BAHL-CSEP BAHL-CSEP 0 46.94 0.00 0.00 0.00 46.51 -0.43
BOP-AUG BOP-AUG 3842 7.98 7.81 8.22 7.76 8.10 0.12
BOP-CAUG BOP-CAUG 0 7.99 0.00 0.00 0.00 8.10 0.11
BOP-COCT BOP-COCT 0 8.19 0.00 0.00 0.00 8.30 0.11
BOP-CSEP BOP-CSEP 0 8.08 0.00 0.00 0.00 8.19 0.11
CHCC-AUG CHCC-AUG 707 75.57 75.20 77.70 75.20 76.76 1.19
CHCC-CAUG CHCC-CAUG 0 75.73 0.00 0.00 0.00 76.82 1.09
CHCC-COCT CHCC-COCT 0 77.59 0.00 0.00 0.00 78.70 1.11
CHCC-CSEP CHCC-CSEP 0 76.56 0.00 0.00 0.00 77.65 1.09
DAWH-AUG DAWH-AUG 56 59.66 58.51 59.51 58.20 59.00 -0.66
DAWH-CAUG DAWH-CAUG 0 59.54 0.00 0.00 0.00 58.96 -0.58
DAWH-COCT DAWH-COCT 0 61.00 0.00 0.00 0.00 60.40 -0.60
DAWH-CSEP DAWH-CSEP 0 60.19 0.00 0.00 0.00 59.60 -0.59
DGKC-AUG DGKC-AUG 6103 74.54 71.80 75.85 71.80 74.12 -0.42
DGKC-CAUG DGKC-CAUG 0 74.66 0.00 0.00 0.00 74.34 -0.32
DGKC-COCT DGKC-COCT 0 76.49 0.00 0.00 0.00 76.16 -0.33
DGKC-CSEP DGKC-CSEP 0 75.47 0.00 0.00 0.00 75.15 -0.32
EFOODS-AUG EFOODS-AUG 1407 100.40 99.00 101.50 98.50 99.79 -0.61
EFOODS-CAUG EFOODS-CAUG 0 100.58 0.00 0.00 0.00 99.99 -0.59
EFOODS-COCT EFOODS-COCT 0 103.05 0.00 0.00 0.00 102.43 -0.62
EFOODS-CSEP EFOODS-CSEP 0 101.68 0.00 0.00 0.00 101.08 -0.60
ENGRO-AUG ENGRO-AUG 3772 176.36 175.24 178.50 171.10 172.59 -3.77
ENGRO-CAUG ENGRO-CAUG 0 176.82 0.00 0.00 0.00 172.68 -4.14
ENGRO-COCT ENGRO-COCT 0 181.15 0.00 0.00 0.00 176.91 -4.24
ENGRO-CSEP ENGRO-CSEP 0 178.74 0.00 0.00 0.00 174.56 -4.18
FABL-AUG FABL-AUG 0 15.96 0.00 0.00 0.00 16.01 0.05
FABL-CAUG FABL-CAUG 0 16.01 0.00 0.00 0.00 16.00 -0.01
FABL-COCT FABL-COCT 0 16.40 0.00 0.00 0.00 16.39 -0.01
FABL-CSEP FABL-CSEP 0 16.18 0.00 0.00 0.00 16.18 0.00
FATIMA-AUG FATIMA-AUG 15 26.75 26.90 27.95 26.90 27.00 0.25
FATIMA-CAUG FATIMA-CAUG 0 27.52 0.00 0.00 0.00 27.13 -0.39
FATIMA-COCT FATIMA-COCT 0 28.19 0.00 0.00 0.00 27.79 -0.40
FATIMA-CSEP FATIMA-CSEP 0 27.82 0.00 0.00 0.00 27.42 -0.40
FCCL-AUG FCCL-AUG 6544 19.98 19.80 20.47 19.15 19.26 -0.72
FCCL-CAUG FCCL-CAUG 0 19.98 0.00 0.00 0.00 19.24 -0.74
FCCL-COCT FCCL-COCT 0 20.47 0.00 0.00 0.00 19.72 -0.75
FCCL-CSEP FCCL-CSEP 0 20.19 0.00 0.00 0.00 19.45 -0.74
FFBL-AUG FFBL-AUG 0 38.24 0.00 0.00 0.00 38.58 0.34
FFBL-CAUG FFBL-CAUG 0 38.22 0.00 0.00 0.00 38.57 0.35
FFBL-COCT FFBL-COCT 0 39.16 0.00 0.00 0.00 39.51 0.35
FFBL-CSEP FFBL-CSEP 0 38.64 0.00 0.00 0.00 38.99 0.35
FFC-AUG FFC-AUG 32 110.90 109.06 111.01 109.00 111.01 0.11
FFC-CAUG FFC-CAUG 0 111.16 0.00 0.00 0.00 111.40 0.24
FFC-COCT FFC-COCT 0 113.88 0.00 0.00 0.00 114.13 0.25
FFC-CSEP FFC-CSEP 0 112.37 0.00 0.00 0.00 112.61 0.24
HUBC-AUG HUBC-AUG 81 62.74 62.50 63.50 62.30 63.44 0.70
HUBC-CAUG HUBC-CAUG 0 61.86 0.00 0.00 0.00 63.48 1.62
HUBC-COCT HUBC-COCT 0 63.38 0.00 0.00 0.00 65.03 1.65
HUBC-CSEP HUBC-CSEP 0 62.54 0.00 0.00 0.00 64.17 1.63
KAPCO-CAUG KAPCO-CAUG 0 62.20 0.00 0.00 0.00 62.61 0.41
LUCK-AUG LUCK-AUG 1540 378.16 375.20 390.75 375.15 383.18 5.02
LUCK-CAUG LUCK-CAUG 0 378.71 0.00 0.00 0.00 383.88 5.17
LUCK-COCT LUCK-COCT 0 387.99 0.00 0.00 0.00 393.27 5.28
LUCK-CSEP LUCK-CSEP 0 382.84 0.00 0.00 0.00 388.06 5.22
MCB-AUG MCB-AUG 44 285.47 286.00 287.15 285.00 286.55 1.08
MCB-CAUG MCB-CAUG 0 286.34 0.00 0.00 0.00 286.22 -0.12
MCB-COCT MCB-COCT 0 293.35 0.00 0.00 0.00 293.22 -0.13
MCB-CSEP MCB-CSEP 0 289.45 0.00 0.00 0.00 289.33 -0.12
MLCF-AUG MLCF-AUG 5519 26.78 26.00 27.30 25.95 26.62 -0.16
MLCF-CAUG MLCF-CAUG 0 26.82 0.00 0.00 0.00 26.65 -0.17
MLCF-COCT MLCF-COCT 0 27.48 0.00 0.00 0.00 27.31 -0.17
MLCF-CSEP MLCF-CSEP 0 27.12 0.00 0.00 0.00 26.94 -0.18
NBP-AUG NBP-AUG 753 58.43 57.00 59.10 57.00 58.21 -0.22
NBP-CAUG NBP-CAUG 0 58.31 0.00 0.00 0.00 58.13 -0.18
NBP-COCT NBP-COCT 0 59.74 0.00 0.00 0.00 59.55 -0.19
NBP-CSEP NBP-CSEP 0 58.94 0.00 0.00 0.00 58.76 -0.18
NCL-AUG NCL-AUG 1247 38.69 38.70 39.51 37.70 38.13 -0.56
NCL-CAUG NCL-CAUG 0 38.58 0.00 0.00 0.00 37.97 -0.61
NCL-COCT NCL-COCT 0 39.52 0.00 0.00 0.00 38.90 -0.62
NCL-CSEP NCL-CSEP 0 39.00 0.00 0.00 0.00 38.38 -0.62
NCPL-CAUG NCPL-CAUG 0 39.11 0.00 0.00 0.00 40.11 1.00
NCPL-CSEP NCPL-CSEP 0 39.53 0.00 0.00 0.00 40.54 1.01
NML-AUG NML-AUG 1324 105.52 104.00 108.25 103.62 105.83 0.31
NML-CAUG NML-CAUG 0 106.00 0.00 0.00 0.00 105.89 -0.11
NML-COCT NML-COCT 0 108.60 0.00 0.00 0.00 108.48 -0.12
NML-CSEP NML-CSEP 0 107.16 0.00 0.00 0.00 107.04 -0.12
NPL-CAUG NPL-CAUG 0 37.15 0.00 0.00 0.00 37.14 -0.01
NPL-CSEP NPL-CSEP 0 37.55 0.00 0.00 0.00 37.55 0.00
OGDC-AUG OGDC-AUG 134 261.21 260.00 261.70 258.00 258.73 -2.48
OGDC-CAUG OGDC-CAUG 0 261.65 0.00 0.00 0.00 260.08 -1.57
OGDC-COCT OGDC-COCT 0 268.06 0.00 0.00 0.00 266.44 -1.62
OGDC-CSEP OGDC-CSEP 0 264.50 0.00 0.00 0.00 262.91 -1.59
PIOC-AUG PIOC-AUG 961 49.93 49.50 51.15 48.50 49.29 -0.64
PIOC-CAUG PIOC-CAUG 0 49.78 0.00 0.00 0.00 49.52 -0.26
PIOC-COCT PIOC-COCT 0 51.00 0.00 0.00 0.00 50.73 -0.27
PIOC-CSEP PIOC-CSEP 0 50.33 0.00 0.00 0.00 50.06 -0.27
PKGP-AUG PKGP-AUG 0 17.31 0.00 0.00 0.00 18.46 1.15
PKGP-CAUG PKGP-CAUG 0 18.15 0.00 0.00 0.00 18.45 0.30
PKGP-COCT PKGP-COCT 0 18.59 0.00 0.00 0.00 18.90 0.31
PKGP-CSEP PKGP-CSEP 0 18.35 0.00 0.00 0.00 18.65 0.30
PPL-AUG PPL-AUG 1693 222.98 221.10 224.90 221.10 223.94 0.96
PPL-CAUG PPL-CAUG 0 223.06 0.00 0.00 0.00 224.18 1.12
PPL-COCT PPL-COCT 0 228.53 0.00 0.00 0.00 229.67 1.14
PPL-CSEP PPL-CSEP 0 225.49 0.00 0.00 0.00 226.62 1.13
PSO-AUG PSO-AUG 5371 372.92 371.80 380.15 369.00 374.99 2.07
PSO-CAUG PSO-CAUG 0 373.56 0.00 0.00 0.00 375.94 2.38
PSO-COCT PSO-COCT 0 382.71 0.00 0.00 0.00 385.14 2.43
PSO-CSEP PSO-CSEP 0 377.63 0.00 0.00 0.00 380.03 2.40
PTC-AUG PTC-AUG 532 23.85 23.80 24.70 23.80 24.17 0.32
PTC-CAUG PTC-CAUG 0 23.92 0.00 0.00 0.00 24.25 0.33
PTC-COCT PTC-COCT 0 24.51 0.00 0.00 0.00 24.85 0.34
PTC-CSEP PTC-CSEP 0 24.18 0.00 0.00 0.00 24.52 0.34
SNGP-AUG SNGP-AUG 1 20.15 20.21 20.21 20.21 20.21 0.06
SNGP-CAUG SNGP-CAUG 0 20.10 0.00 0.00 0.00 20.07 -0.03
SNGP-COCT SNGP-COCT 0 20.59 0.00 0.00 0.00 20.56 -0.03
SNGP-CSEP SNGP-CSEP 0 20.31 0.00 0.00 0.00 20.29 -0.02
SSGC-AUG SSGC-AUG 64 30.09 30.22 30.40 29.70 30.03 -0.06
SSGC-CAUG SSGC-CAUG 0 30.15 0.00 0.00 0.00 30.01 -0.14
SSGC-COCT SSGC-COCT 0 30.89 0.00 0.00 0.00 30.74 -0.15
SSGC-CSEP SSGC-CSEP 0 30.48 0.00 0.00 0.00 30.33 -0.15
UBL-AUG UBL-AUG 294 181.04 180.10 183.00 178.50 180.76 -0.28
UBL-CAUG UBL-CAUG 0 181.32 0.00 0.00 0.00 181.67 0.35
UBL-COCT UBL-COCT 0 185.76 0.00 0.00 0.00 186.11 0.35
UBL-CSEP UBL-CSEP 0 183.29 0.00 0.00 0.00 183.64 0.35

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 20-08-2014 appeared first on Business News Pakistan.

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 20-08-2014 appeared first on AsiaNet-Pakistan.

Leave a Reply