Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 25-10-2013

Karachi, October 25, 2013 (PPI-OT):

 Company Name                   Turnover  Prv.Rate  Highest   Lowest   Last Rate   Diff.
FUTURE CONTRACTS
AHCL-CDEC   AHCL-CDEC               0      19.61     0.00      0.00      20.04     0.43
AHCL-CNOV   AHCL-CNOV               0      19.41     0.00      0.00      19.84     0.43
AHCL-COCT   AHCL-COCT               0      19.16     0.00      0.00      19.58     0.42
AHCL-NOV    AHCL-NOV                9      19.71    19.75     19.75      19.75     0.04
AHCL-OCT    AHCL-OCT               70      19.20    19.90     19.01      19.60     0.40
AICL-CDEC   AICL-CDEC               0      75.83     0.00      0.00      74.87    -0.96
AICL-CNOV   AICL-CNOV               0      75.06     0.00      0.00      74.11    -0.95
AICL-COCT   AICL-COCT               0      74.10     0.00      0.00      73.16    -0.94
AICL-NOV    AICL-NOV              146      75.24    75.20     73.70      73.79    -1.45
AICL-OCT    AICL-OCT              285      74.07    74.30     73.00      73.06    -1.01
AKBL-CDEC   AKBL-CDEC               0      11.40     0.00      0.00      11.23    -0.17
AKBL-CNOV   AKBL-CNOV               0      11.28     0.00      0.00      11.12    -0.16
AKBL-COCT   AKBL-COCT               0      11.14     0.00      0.00      10.98    -0.16
AKBL-NOV    AKBL-NOV               72      11.13    11.10     10.85      10.90    -0.23
AKBL-OCT    AKBL-OCT               33      11.19    11.08     10.71      10.95    -0.24
ATRL-CDEC   ATRL-CDEC               0     189.84     0.00      0.00     185.57    -4.27
ATRL-CNOV   ATRL-CNOV               0     187.91     0.00      0.00     183.70    -4.21
ATRL-COCT   ATRL-COCT               0     185.50     0.00      0.00     181.35    -4.15
ATRL-NOV    ATRL-NOV              762     187.58   188.50    181.50     183.21    -4.37
ATRL-OCT    ATRL-OCT              452     185.78   187.00    180.25     181.31    -4.47
BAFL-CDEC   BAFL-CDEC               0      23.54     0.00      0.00      23.16    -0.38
BAFL-CNOV   BAFL-CNOV               0      23.30     0.00      0.00      22.92    -0.38
BAFL-COCT   BAFL-COCT               0      23.00     0.00      0.00      22.63    -0.37
BAFL-NOV    BAFL-NOV             1965      23.20    23.25     22.40      22.92    -0.28
BAFL-OCT BAFL-OCT                1611      22.90    23.25     22.30      22.75    -0.15
BAHL-CDEC BAHL-CDEC                 0      37.71     0.00      0.00      37.73     0.02
BAHL-CNOV BAHL-CNOV                 0      37.33     0.00      0.00      37.35     0.02
BAHL-COCT BAHL-COCT                 0      36.85     0.00      0.00      36.88     0.03
BAHL-NOV BAHL-NOV                   0      37.34     0.00      0.00      37.37     0.03
BAHL-OCT BAHL-OCT                   7      36.86    36.45     36.45      36.45    -0.41
BOP-CDEC BOP-CDEC                   0      10.63     0.00      0.00      10.48    -0.15
BOP-CNOV BOP-CNOV                   0      10.53     0.00      0.00      10.38    -0.15
BOP-NOV   BOP-NOV                7069      10.50    10.64     10.29      10.38    -0.12
BOP-OCT   BOP-OCT                7756      10.39    10.52     10.20      10.25    -0.14
CHCC-COCT CHCC-COCT                 0      49.93     0.00      0.00      50.68     0.75
DAWH-CDEC DAWH-CDEC                 0      51.45     0.00      0.00      50.91    -0.54
DAWH-CNOV DAWH-CNOV                 0      50.92     0.00      0.00      50.39    -0.53
DAWH-COCT DAWH-COCT                 0      50.27     0.00      0.00      49.75    -0.52
DAWH-NOV DAWH-NOV                  85      51.00    50.50     49.40      49.40    -1.60
DAWH-OCT DAWH-OCT                 143      50.13    50.25     48.65      49.60    -0.53
DGKC-CDEC DGKC-CDEC                 0      73.13     0.00      0.00      71.95    -1.18
DGKC-CNOV DGKC-CNOV                 0      72.39     0.00      0.00      71.22    -1.17
DGKC-COCT DGKC-COCT                 0      71.46     0.00      0.00      70.31    -1.15
DGKC-NOV DGKC-NOV                3696      72.05    72.50     70.10      70.90    -1.15
DGKC-OCT DGKC-OCT                2374      71.38    71.80     69.61      70.22    -1.16
EFOODS-CDEEFOODS-CDEC               0      88.62     0.00      0.00      84.26    -4.36
EFOODS-CNOEFOODS-CNOV               0      87.72     0.00      0.00      83.40    -4.32
EFOODS-COCEFOODS-COCT               0      86.59     0.00      0.00      82.34    -4.25
EFOODS-NOVEFOODS-NOV             3674      87.02    86.44     82.67      82.94    -4.08
EFOODS-OCTEFOODS-OCT             1123      86.94    86.30     82.60      82.83    -4.11
ENGRO-CDECENGRO-CDEC                0     138.25     0.00      0.00     135.92    -2.33
ENGRO-CNOVENGRO-CNOV                0     136.85     0.00      0.00     134.55    -2.30
ENGRO-COCTENGRO-COCT                0     135.09     0.00      0.00     132.83    -2.26
ENGRO-NOV ENGRO-NOV              4019     136.32   136.30    133.01     133.88    -2.44
ENGRO-OCT ENGRO-OCT              3228     135.11   135.30    131.00     132.57    -2.54
FATIMA-CDEFATIMA-CDEC               0      25.75     0.00      0.00      26.10     0.35
FATIMA-CNOFATIMA-CNOV               0      25.49     0.00      0.00      25.84     0.35
FATIMA-COCFATIMA-COCT               0      25.16     0.00      0.00      25.51     0.35
FATIMA-NOVFATIMA-NOV             9267      25.51    26.00     25.30      25.82     0.31
FATIMA-OCTFATIMA-OCT             9285      25.03    25.75     25.11      25.55     0.52
FCCL-CDEC FCCL-CDEC                 0      12.40     0.00      0.00      12.16    -0.24
FCCL-CNOV FCCL-CNOV                 0      12.28     0.00      0.00      12.04    -0.24
FCCL-COCT FCCL-COCT                 0      12.12     0.00      0.00      11.89    -0.23
FCCL-NOV FCCL-NOV                6273      12.27    12.40     11.92      11.99    -0.28
FCCL-OCT FCCL-OCT                2534      12.16    12.29     11.80      11.91    -0.25
FFBL-CDEC FFBL-CDEC                 0      40.38     0.00      0.00      39.06    -1.32
FFBL-CNOV FFBL-CNOV                 0      39.97     0.00      0.00      38.67    -1.30
FFBL-COCT FFBL-COCT                 0      39.46     0.00      0.00      38.18    -1.28
FFBL-NOV FFBL-NOV                 252      40.49    40.25     38.47      38.60    -1.89
FFBL-OCT FFBL-OCT                 464      39.35    39.85     37.80      38.11    -1.24
FFC-CDEC FFC-CDEC                   0     106.00     0.00      0.00     105.49    -0.51
FFC-CNOV FFC-CNOV                   0     104.93     0.00      0.00     104.42    -0.51
FFC-COCT FFC-COCT                   0     103.58     0.00      0.00     103.09    -0.49
FFC-NOV   FFC-NOV                 375     104.40   104.80    104.00     104.04    -0.36
FFC-OCT   FFC-OCT                 634     103.50   103.85    103.00     103.08    -0.42
HUBC-CDEC HUBC-CDEC                 0      64.45     0.00      0.00      63.49    -0.96
HUBC-CNOV HUBC-CNOV                 0      63.80     0.00      0.00      62.85    -0.95
HUBC-COCT HUBC-COCT                 0      62.98     0.00      0.00      62.05    -0.93
HUBC-NOV HUBC-NOV                  85      63.04    63.85     60.13      62.15    -0.89
HUBC-OCT HUBC-OCT                  75      63.37    63.00     62.00      62.39    -0.98
LOTCHEM-CDLOTCDEC-CDEC              0       6.63     0.00      0.00       6.65     0.02
LOTCHEM-CNLOTCHEM-CNOV              0       6.56     0.00      0.00       6.58     0.02
LOTCHEM-COLOTCHEM-COCT              0       6.48     0.00      0.00       6.50     0.02
LOTCHEM-NOLOTCHEM-NOV             874       6.52     6.70      6.48       6.55     0.03
LOTCHEM-OCLOTCHEM-OCT             950       6.45     6.60      6.38       6.45     0.00
LUCK-CDEC LUCK-CDEC                 0     245.28     0.00      0.00     247.82     2.54
LUCK-CNOV LUCK-CNOV                 0     242.79     0.00      0.00     245.31     2.52
LUCK-COCT LUCK-COCT                 0     239.67     0.00      0.00     242.18     2.51
LUCK-NOV LUCK-NOV                 170     238.58   242.00    237.50     239.98     1.40
LUCK-OCT LUCK-OCT                 229     238.84   250.78    238.25     245.64     6.80
MCB-CDEC MCB-CDEC                   0     268.15     0.00      0.00     275.82     7.67
MCB-CNOV MCB-CNOV                   0     265.43     0.00      0.00     273.04     7.61
MCB-NOV   MCB-NOV                 274     262.03   270.00    261.60     269.47     7.44
MCB-OCT   MCB-OCT                 218     261.55   270.50    261.40     269.30     7.75
NBP-CDEC NBP-CDEC                   0      53.55     0.00      0.00      50.94    -2.61
NBP-CNOV NBP-CNOV                   0      53.01     0.00      0.00      50.43    -2.58
NBP-COCT NBP-COCT                   0      52.33     0.00      0.00      49.78    -2.55
NBP-NOV   NBP-NOV                8976      52.65    52.90     50.02      50.17    -2.48
NBP-OCT   NBP-OCT                3521      52.26    52.41     49.65      49.87    -2.39
NCL-CDEC NCL-CDEC                   0      53.82     0.00      0.00      53.82     0.00
NCL-CNOV NCL-CNOV                   0      53.27     0.00      0.00      53.28     0.01
NCL-COCT NCL-COCT                   0      52.59     0.00      0.00      52.60     0.01
NCL-NOV   NCL-NOV                1779      53.02    53.25     52.51      53.06     0.04
NCL-OCTB NCL-OCTB                1673      52.59    52.75     51.55      52.63     0.04
NCPL-CDEC NCPL-CDEC                 0      34.26     0.00      0.00      34.98     0.72
NCPL-CNOV NCPL-CNOV                 0      33.92     0.00      0.00      34.63     0.71
NCPL-COCT NCPL-COCT                 0      33.48     0.00      0.00      34.19     0.71
NCPL-NOV NCPL-NOV                   0      33.93     0.00      0.00      34.64     0.71
NCPL-OCTB NCPL-OCTB                 0      33.49     0.00      0.00      34.20     0.71
NETSOL-COCNETSOL-COCT               0      41.24     0.00      0.00      41.96     0.72
NML-CDEC NML-CDEC                   0      91.13     0.00      0.00      91.45     0.32
NML-CNOV NML-CNOV                   0      90.21     0.00      0.00      90.52     0.31
NML-COCT NML-COCT                   0      89.05     0.00      0.00      89.37     0.32
NML-NOV   NML-NOV                 380      89.93    90.40     89.10      90.33     0.40
NML-OCTB NML-OCTB                 258      89.11    89.75     88.75      89.54     0.43
NPL-CDEC NPL-CDEC                   0      29.01     0.00      0.00      29.13     0.12
NPL-CNOV NPL-CNOV                   0      28.72     0.00      0.00      28.84     0.12
NPL-NOV   NPL-NOV                   0      28.73     0.00      0.00      28.85     0.12
NPL-OCT   NPL-OCT                   0      28.36     0.00      0.00      28.48     0.12
OGDC-CDEC OGDC-CDEC                 0     260.13     0.00      0.00     267.34     7.21
OGDC-CNOV OGDC-CNOV                 0     257.49     0.00      0.00     264.64     7.15
OGDC-COCT OGDC-COCT                 0     254.18     0.00      0.00     261.26     7.08
OGDC-NOV OGDC-NOV                 563     251.68   262.00    247.01     260.27     8.59
OGDC-OCT OGDC-OCT                 271     253.00   265.65    253.00     262.10     9.10
PIOC-CDEC PIOC-CDEC                 0      28.77     0.00      0.00      28.71    -0.06
PIOC-CNOV PIOC-CNOV                 0      28.48     0.00      0.00      28.42    -0.06
PIOC-NOV PIOC-NOV                 350      28.35    28.89     28.25      28.43     0.08
PIOC-OCT PIOC-OCT                 847      28.19    28.60     27.95      28.07    -0.12
PPL-CDEC PPL-CDEC                   0     203.38     0.00      0.00     202.38    -1.00
PPL-CNOV PPL-CNOV                   0     201.31     0.00      0.00     200.33    -0.98
PPL-COCT PPL-COCT                   0     198.73     0.00      0.00     197.78    -0.95
PPL-NOV   PPL-NOV                 725     200.10   202.45    199.00     199.58    -0.52
PPL-OCT   PPL-OCT                 438     198.60   200.25    197.05     197.51    -1.09
PSO-CDEC PSO-CDEC                   0     273.68     0.00      0.00     275.90     2.22
PSO-CNOV PSO-CNOV                   0     270.90     0.00      0.00     273.11     2.21
PSO-COCT PSO-COCT                   0     267.42     0.00      0.00     269.62     2.20
PSO-NOV   PSO-NOV                1683     270.12   273.84    268.00     272.05     1.93
PSO-OCT   PSO-OCT                1721     267.76   271.15    267.00     269.75     1.99
PTC-CDEC PTC-CDEC                   0      27.48     0.00      0.00      27.50     0.02
PTC-CNOV PTC-CNOV                   0      27.20     0.00      0.00      27.22     0.02
PTC-COCT PTC-COCT                   0      26.85     0.00      0.00      26.87     0.02
PTC-NOV   PTC-NOV                3888      27.05    27.55     27.05      27.13     0.08
PTC-OCT   PTC-OCT                3621      26.83    27.30     26.74      26.91     0.08
SNGP-CDEC SNGP-CDEC                 0      21.48     0.00      0.00      21.24    -0.24
SNGP-CNOV SNGP-CNOV                 0      21.26     0.00      0.00      21.02    -0.24
SNGP-NOV SNGP-NOV                  82      21.00    21.60     21.00      21.00     0.00
SNGP-OCT SNGP-OCT                 289      20.90    21.05     20.70      20.74    -0.16
SSGC-CDEC SSGC-CDEC                 0      25.54     0.00      0.00      25.68     0.14
SSGC-CNOV SSGC-CNOV                 0      25.28     0.00      0.00      25.43     0.15
SSGC-NOV SSGC-NOV                 135      24.85    25.56     25.40      25.46     0.61
SSGC-OCT SSGC-OCT                 336      24.81    25.55     24.80      25.33     0.52
UBL-CDEC UBL-CDEC                   0     124.65     0.00      0.00     126.62     1.97
UBL-CNOV UBL-CNOV                   0     123.38     0.00      0.00     125.34     1.96
UBL-COCT UBL-COCT                   0     121.80     0.00      0.00     123.74     1.94
UBL-NOV   UBL-NOV                  92     123.14   124.99    123.00     124.34     1.20
UBL-OCT   UBL-OCT                 167     122.80   123.90    122.00     123.20     0.40

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 25-10-2013 appeared first on AsiaNet-Pakistan.

Leave a Reply