Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 20-11-2014 : AsiaNet-Pakistan

Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 20-11-2014

November 20, 2014 | | Share:

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


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 23.75 0.00 0.00 0.00 23.48 -0.27
AHCL-CJAN AHCL-CJAN 0 24.06 0.00 0.00 0.00 23.78 -0.28
AHCL-CNOV AHCL-CNOV 0 23.51 0.00 0.00 0.00 23.23 -0.28
AHCL-NOV AHCL-NOV 1 23.48 23.25 23.25 23.25 23.25 -0.23
AICL-CDEC AICL-CDEC 0 49.93 0.00 0.00 0.00 47.66 -2.27
AICL-CJAN AICL-CJAN 0 50.58 0.00 0.00 0.00 48.28 -2.30
AICL-CNOV AICL-CNOV 0 49.42 0.00 0.00 0.00 47.16 -2.26
AICL-NOV AICL-NOV 1291 49.36 49.69 49.69 47.00 47.24 -2.12
AKBL-CDEC AKBL-CDEC 0 22.61 0.00 0.00 0.00 22.30 -0.31
AKBL-CJAN AKBL-CJAN 0 22.90 0.00 0.00 0.00 22.59 -0.31
AKBL-CNOV AKBL-CNOV 0 22.37 0.00 0.00 0.00 22.07 -0.30
AKBL-NOV AKBL-NOV 50 22.47 22.30 22.30 22.11 22.11 -0.36
ATRL-CDEC ATRL-CDEC 0 201.90 0.00 0.00 0.00 196.71 -5.19
ATRL-CJAN ATRL-CJAN 0 204.52 0.00 0.00 0.00 199.27 -5.25
ATRL-CNOV ATRL-CNOV 0 199.80 0.00 0.00 0.00 194.65 -5.15
ATRL-NOV ATRL-NOV 695 200.04 199.02 200.01 192.70 194.65 -5.39
BAFL-CDEC BAFL-CDEC 0 31.96 0.00 0.00 0.00 31.21 -0.75
BAFL-CJAN BAFL-CJAN 0 32.38 0.00 0.00 0.00 31.61 -0.77
BAFL-CNOV BAFL-CNOV 0 31.63 0.00 0.00 0.00 30.88 -0.75
BAFL-NOV BAFL-NOV 180 31.52 30.60 31.35 30.60 31.09 -0.43
BAHL-CDEC BAHL-CDEC 0 49.85 0.00 0.00 0.00 49.04 -0.81
BAHL-CJAN BAHL-CJAN 0 50.50 0.00 0.00 0.00 49.68 -0.82
BAHL-CNOV BAHL-CNOV 0 49.33 0.00 0.00 0.00 48.53 -0.80
BAHL-NOV BAHL-NOV 0 49.44 0.00 0.00 0.00 48.55 -0.89
BOP-CDEC BOP-CDEC 0 8.56 0.00 0.00 0.00 8.40 -0.16
BOP-CJAN BOP-CJAN 0 8.67 0.00 0.00 0.00 8.51 -0.16
BOP-CNOV BOP-CNOV 0 8.47 0.00 0.00 0.00 8.31 -0.16
BOP-NOV BOP-NOV 673 8.47 8.32 8.50 8.25 8.33 -0.14
CHCC-CDEC CHCC-CDEC 0 63.52 0.00 0.00 0.00 60.34 -3.18
CHCC-CJAN CHCC-CJAN 0 64.34 0.00 0.00 0.00 61.12 -3.22
CHCC-CNOV CHCC-CNOV 0 62.86 0.00 0.00 0.00 59.71 -3.15
CHCC-NOV CHCC-NOV 914 62.52 61.65 62.00 59.40 59.82 -2.70
DAWH-CDEC DAWH-CDEC 0 80.81 0.00 0.00 0.00 79.94 -0.87
DAWH-CNOV DAWH-CNOV 0 79.97 0.00 0.00 0.00 79.11 -0.86
DGKC-CDEC DGKC-CDEC 0 92.02 0.00 0.00 0.00 89.23 -2.79
DGKC-CJAN DGKC-CJAN 0 93.21 0.00 0.00 0.00 90.40 -2.81
DGKC-CNOV DGKC-CNOV 0 91.06 0.00 0.00 0.00 88.30 -2.76
DGKC-NOV DGKC-NOV 4959 91.01 91.00 91.01 87.70 88.42 -2.59
EFOODS-CDEC EFOODS-CDEC 0 99.40 0.00 0.00 0.00 97.28 -2.12
EFOODS-CJAN EFOODS-CJAN 0 100.69 0.00 0.00 0.00 98.55 -2.14
EFOODS-CNOV EFOODS-CNOV 0 98.37 0.00 0.00 0.00 96.26 -2.11
EFOODS-NOV EFOODS-NOV 1297 98.30 97.26 98.00 94.82 96.29 -2.01
ENGRO-CDEC ENGRO-CDEC 0 212.55 0.00 0.00 0.00 202.64 -9.91
ENGRO-CJAN ENGRO-CJAN 0 215.30 0.00 0.00 0.00 205.29 -10.01
ENGRO-CNOV ENGRO-CNOV 0 210.34 0.00 0.00 0.00 200.53 -9.81
ENGRO-NOV ENGRO-NOV 4701 209.93 209.48 210.00 199.44 200.38 -9.55
EPCL-CDEC EPCL-CDEC 0 11.66 0.00 0.00 0.00 11.53 -0.13
EPCL-CJAN EPCL-CJAN 0 11.82 0.00 0.00 0.00 11.68 -0.14
EPCL-CNOV EPCL-CNOV 0 11.54 0.00 0.00 0.00 11.41 -0.13
EPCL-NOV EPCL-NOV 0 11.50 0.00 0.00 0.00 11.41 -0.09
FABL-CDEC FABL-CDEC 0 18.24 0.00 0.00 0.00 17.83 -0.41
FABL-CJAN FABL-CJAN 0 18.47 0.00 0.00 0.00 18.07 -0.40
FABL-CNOV FABL-CNOV 0 18.05 0.00 0.00 0.00 17.65 -0.40
FABL-NOV FABL-NOV 27 18.02 17.90 17.90 17.31 17.89 -0.13
FATIMA-CDEC FATIMA-CDEC 0 32.31 0.00 0.00 0.00 31.85 -0.46
FATIMA-CJAN FATIMA-CJAN 0 32.72 0.00 0.00 0.00 32.26 -0.46
FATIMA-CNOV FATIMA-CNOV 0 31.97 0.00 0.00 0.00 31.51 -0.46
FATIMA-NOV FATIMA-NOV 0 32.00 0.00 0.00 0.00 31.52 -0.48
FCCL-CDEC FCCL-CDEC 0 22.85 0.00 0.00 0.00 22.49 -0.36
FCCL-CJAN FCCL-CJAN 0 23.15 0.00 0.00 0.00 22.79 -0.36
FCCL-CNOV FCCL-CNOV 0 22.61 0.00 0.00 0.00 22.26 -0.35
FCCL-NOV FCCL-NOV 194 22.55 22.35 22.41 22.15 22.30 -0.25
FFBL-CDEC FFBL-CDEC 0 43.16 0.00 0.00 0.00 42.85 -0.31
FFBL-CJAN FFBL-CJAN 0 43.72 0.00 0.00 0.00 43.41 -0.31
FFBL-CNOV FFBL-CNOV 0 42.71 0.00 0.00 0.00 42.40 -0.31
FFBL-NOV FFBL-NOV 21 42.54 42.75 42.80 42.00 42.25 -0.29
FFC-CDEC FFC-CDEC 0 122.21 0.00 0.00 0.00 120.10 -2.11
FFC-CJAN FFC-CJAN 0 123.80 0.00 0.00 0.00 121.66 -2.14
FFC-CNOV FFC-CNOV 0 120.94 0.00 0.00 0.00 118.84 -2.10
FFC-NOV FFC-NOV 79 120.59 120.00 120.00 119.00 119.00 -1.59
GATM-CDEC GATM-CDEC 0 63.95 0.00 0.00 0.00 61.23 -2.72
GATM-CNOV GATM-CNOV 0 63.29 0.00 0.00 0.00 60.59 -2.70
HUBC-CDEC HUBC-CDEC 0 72.99 0.00 0.00 0.00 71.90 -1.09
HUBC-CJAN HUBC-CJAN 0 73.94 0.00 0.00 0.00 72.84 -1.10
HUBC-CNOV HUBC-CNOV 0 72.23 0.00 0.00 0.00 71.15 -1.08
HUBC-NOV HUBC-NOV 0 72.00 0.00 0.00 0.00 71.17 -0.83
KEL-CDEC KEL-CDEC 0 7.52 0.00 0.00 0.00 7.32 -0.20
KEL-CJAN KEL-CJAN 0 7.61 0.00 0.00 0.00 7.41 -0.20
KEL-CNOV KEL-CNOV 0 7.44 0.00 0.00 0.00 7.24 -0.20
KEL-NOV KEL-NOV 369 7.45 7.45 7.45 7.20 7.27 -0.18
LPCL-CDEC LPCL-CDEC 0 16.36 0.00 0.00 0.00 16.32 -0.04
LPCL-CJAN LPCL-CJAN 0 16.57 0.00 0.00 0.00 16.54 -0.03
LPCL-CNOV LPCL-CNOV 0 16.19 0.00 0.00 0.00 16.15 -0.04
LPCL-NOV LPCL-NOV 188 16.20 16.05 16.15 16.01 16.14 -0.06
LUCK-CDEC LUCK-CDEC 0 492.90 0.00 0.00 0.00 475.22 -17.68
LUCK-CJAN LUCK-CJAN 0 499.29 0.00 0.00 0.00 481.41 -17.88
LUCK-CNOV LUCK-CNOV 0 487.78 0.00 0.00 0.00 470.26 -17.52
LUCK-NOV LUCK-NOV 1598 485.29 487.00 487.00 464.00 470.39 -14.90
MCB-CDEC MCB-CDEC 0 288.09 0.00 0.00 0.00 285.98 -2.11
MCB-CJAN MCB-CJAN 0 291.83 0.00 0.00 0.00 289.71 -2.12
MCB-CNOV MCB-CNOV 0 285.10 0.00 0.00 0.00 283.00 -2.10
MCB-NOV MCB-NOV 19 284.90 284.00 284.00 279.00 283.10 -1.80
MLCF-CDEC MLCF-CDEC 0 35.09 0.00 0.00 0.00 34.47 -0.62
MLCF-CJAN MLCF-CJAN 0 35.55 0.00 0.00 0.00 34.92 -0.63
MLCF-CNOV MLCF-CNOV 0 34.73 0.00 0.00 0.00 34.11 -0.62
MLCF-NOV MLCF-NOV 10523 34.75 34.55 34.80 33.21 34.09 -0.66
NBP-CDEC NBP-CDEC 0 63.63 0.00 0.00 0.00 62.81 -0.82
NBP-CJAN NBP-CJAN 0 64.45 0.00 0.00 0.00 63.63 -0.82
NBP-CNOV NBP-CNOV 0 62.97 0.00 0.00 0.00 62.15 -0.82
NBP-NOV NBP-NOV 1038 62.81 63.00 63.00 61.50 62.12 -0.69
NCL-CDEC NCL-CDEC 0 45.74 0.00 0.00 0.00 44.43 -1.31
NCL-CJAN NCL-CJAN 0 46.34 0.00 0.00 0.00 45.01 -1.33
NCL-CNOV NCL-CNOV 0 45.27 0.00 0.00 0.00 43.97 -1.30
NCL-NOV NCL-NOV 1241 45.24 45.10 45.49 43.50 43.73 -1.51
NML-CDEC NML-CDEC 0 123.90 0.00 0.00 0.00 118.53 -5.37
NML-CJAN NML-CJAN 0 125.50 0.00 0.00 0.00 120.07 -5.43
NML-CNOV NML-CNOV 0 122.61 0.00 0.00 0.00 117.29 -5.32
NML-NOV NML-NOV 948 122.14 121.50 121.50 116.07 117.36 -4.78
NPL-CDEC NPL-CDEC 0 47.29 0.00 0.00 0.00 46.46 -0.83
NPL-CJAN NPL-CJAN 0 47.90 0.00 0.00 0.00 47.06 -0.84
NPL-CNOV NPL-CNOV 0 46.80 0.00 0.00 0.00 45.97 -0.83
NPL-NOV NPL-NOV 0 46.81 0.00 0.00 0.00 45.99 -0.82
OGDC-CDEC OGDC-CDEC 0 236.15 0.00 0.00 0.00 235.23 -0.92
OGDC-CJAN OGDC-CJAN 0 239.21 0.00 0.00 0.00 238.30 -0.91
OGDC-CNOV OGDC-CNOV 0 233.70 0.00 0.00 0.00 232.77 -0.93
OGDC-NOV OGDC-NOV 214 233.16 231.00 234.00 230.50 232.60 -0.56
PAEL-CDEC PAEL-CDEC 0 30.66 0.00 0.00 0.00 29.77 -0.89
PAEL-CJAN PAEL-CJAN 0 31.06 0.00 0.00 0.00 30.16 -0.90
PAEL-CNOV PAEL-CNOV 0 30.34 0.00 0.00 0.00 29.46 -0.88
PAEL-NOV PAEL-NOV 3365 30.28 30.50 30.50 29.01 29.46 -0.82
PIOC-CDEC PIOC-CDEC 0 73.09 0.00 0.00 0.00 71.81 -1.28
PIOC-CJAN PIOC-CJAN 0 74.04 0.00 0.00 0.00 72.74 -1.30
PIOC-CNOV PIOC-CNOV 0 72.33 0.00 0.00 0.00 71.06 -1.27
PIOC-NOV PIOC-NOV 2774 72.37 71.71 72.30 70.05 71.08 -1.29
PKGP-CDEC PKGP-CDEC 0 23.13 0.00 0.00 0.00 22.31 -0.82
PKGP-CJAN PKGP-CJAN 0 23.43 0.00 0.00 0.00 22.60 -0.83
PKGP-CNOV PKGP-CNOV 0 22.89 0.00 0.00 0.00 22.08 -0.81
PKGP-NOV PKGP-NOV 0 22.41 0.00 0.00 0.00 22.09 -0.32
PPL-CDEC PPL-CDEC 0 204.17 0.00 0.00 0.00 203.39 -0.78
PPL-CJAN PPL-CJAN 0 206.82 0.00 0.00 0.00 206.05 -0.77
PPL-CNOV PPL-CNOV 0 202.05 0.00 0.00 0.00 201.27 -0.78
PPL-NOV PPL-NOV 393 201.82 201.10 202.85 200.62 201.23 -0.59
PSO-CDEC PSO-CDEC 0 374.91 0.00 0.00 0.00 365.45 -9.46
PSO-CJAN PSO-CJAN 0 379.78 0.00 0.00 0.00 370.21 -9.57
PSO-CNOV PSO-CNOV 0 371.02 0.00 0.00 0.00 361.63 -9.39
PSO-NOV PSO-NOV 3804 370.66 367.00 368.90 357.00 361.79 -8.87
PTC-CDEC PTC-CDEC 0 22.01 0.00 0.00 0.00 21.79 -0.22
PTC-CJAN PTC-CJAN 0 22.30 0.00 0.00 0.00 22.08 -0.22
PTC-CNOV PTC-CNOV 0 21.78 0.00 0.00 0.00 21.57 -0.21
PTC-NOV PTC-NOV 847 21.72 21.66 21.72 21.20 21.58 -0.14
SNGP-CDEC SNGP-CDEC 0 21.68 0.00 0.00 0.00 21.70 0.02
SNGP-CJAN SNGP-CJAN 0 21.96 0.00 0.00 0.00 21.99 0.03
SNGP-CNOV SNGP-CNOV 0 21.45 0.00 0.00 0.00 21.48 0.03
SNGP-NOV SNGP-NOV 54 21.42 21.50 21.65 21.00 21.45 0.03
SSGC-CDEC SSGC-CDEC 0 31.04 0.00 0.00 0.00 32.55 1.51
SSGC-CJAN SSGC-CJAN 0 31.44 0.00 0.00 0.00 32.98 1.54
SSGC-CNOV SSGC-CNOV 0 30.72 0.00 0.00 0.00 32.21 1.49
SSGC-NOV SSGC-NOV 2191 30.75 30.99 32.28 30.90 32.28 1.53
UBL-CDEC UBL-CDEC 0 187.69 0.00 0.00 0.00 182.54 -5.15
UBL-CJAN UBL-CJAN 0 190.12 0.00 0.00 0.00 184.92 -5.20
UBL-CNOV UBL-CNOV 0 185.74 0.00 0.00 0.00 180.64 -5.10
UBL-NOV UBL-NOV 192 185.65 186.27 186.27 180.30 180.61 -5.04

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

Category: General Business News