Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 21-11-2014 : AsiaNet-Pakistan

Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 21-11-2014

November 21, 2014 | | Share:

Karachi, November 21, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 23.48 0.00 0.00 0.00 23.51 0.03
AHCL-CJAN AHCL-CJAN 0 23.78 0.00 0.00 0.00 23.82 0.04
AHCL-CNOV AHCL-CNOV 0 23.23 0.00 0.00 0.00 23.26 0.03
AHCL-NOV AHCL-NOV 1 23.25 23.40 23.40 23.40 23.40 0.15
AICL-CDEC AICL-CDEC 0 47.66 0.00 0.00 0.00 48.30 0.64
AICL-CJAN AICL-CJAN 0 48.28 0.00 0.00 0.00 48.93 0.65
AICL-CNOV AICL-CNOV 0 47.16 0.00 0.00 0.00 47.79 0.63
AICL-NOV AICL-NOV 692 47.24 47.45 47.95 47.45 47.81 0.57
AKBL-CDEC AKBL-CDEC 0 22.30 0.00 0.00 0.00 22.25 -0.05
AKBL-CJAN AKBL-CJAN 0 22.59 0.00 0.00 0.00 22.55 -0.04
AKBL-CNOV AKBL-CNOV 0 22.07 0.00 0.00 0.00 22.02 -0.05
AKBL-NOV AKBL-NOV 99 22.11 22.15 22.15 22.10 22.14 0.03
ATRL-CDEC ATRL-CDEC 0 196.71 0.00 0.00 0.00 198.47 1.76
ATRL-CJAN ATRL-CJAN 0 199.27 0.00 0.00 0.00 201.07 1.80
ATRL-CNOV ATRL-CNOV 0 194.65 0.00 0.00 0.00 196.39 1.74
ATRL-NOV ATRL-NOV 333 194.65 195.49 198.50 195.05 196.33 1.68
BAFL-CDEC BAFL-CDEC 0 31.21 0.00 0.00 0.00 31.41 0.20
BAFL-CJAN BAFL-CJAN 0 31.61 0.00 0.00 0.00 31.82 0.21
BAFL-CNOV BAFL-CNOV 0 30.88 0.00 0.00 0.00 31.08 0.20
BAFL-NOV BAFL-NOV 78 31.09 31.10 31.20 31.00 31.03 -0.06
BAHL-CDEC BAHL-CDEC 0 49.04 0.00 0.00 0.00 48.94 -0.10
BAHL-CJAN BAHL-CJAN 0 49.68 0.00 0.00 0.00 49.59 -0.09
BAHL-CNOV BAHL-CNOV 0 48.53 0.00 0.00 0.00 48.43 -0.10
BAHL-NOV BAHL-NOV 49 48.55 48.50 48.50 46.25 48.50 -0.05
BOP-CDEC BOP-CDEC 0 8.40 0.00 0.00 0.00 8.39 -0.01
BOP-CJAN BOP-CJAN 0 8.51 0.00 0.00 0.00 8.50 -0.01
BOP-CNOV BOP-CNOV 0 8.31 0.00 0.00 0.00 8.30 -0.01
BOP-NOV BOP-NOV 392 8.33 8.40 8.50 8.30 8.35 0.02
CHCC-CDEC CHCC-CDEC 0 60.34 0.00 0.00 0.00 61.42 1.08
CHCC-CJAN CHCC-CJAN 0 61.12 0.00 0.00 0.00 62.23 1.11
CHCC-CNOV CHCC-CNOV 0 59.71 0.00 0.00 0.00 60.78 1.07
CHCC-NOV CHCC-NOV 961 59.82 60.00 61.05 60.00 60.67 0.85
DAWH-CDEC DAWH-CDEC 0 79.94 0.00 0.00 0.00 81.54 1.60
DAWH-CNOV DAWH-CNOV 0 79.11 0.00 0.00 0.00 80.68 1.57
DGKC-CDEC DGKC-CDEC 0 89.23 0.00 0.00 0.00 89.92 0.69
DGKC-CJAN DGKC-CJAN 0 90.40 0.00 0.00 0.00 91.10 0.70
DGKC-CNOV DGKC-CNOV 0 88.30 0.00 0.00 0.00 88.97 0.67
DGKC-NOV DGKC-NOV 2269 88.42 88.01 89.86 87.80 88.88 0.46
EFOODS-CDEC EFOODS-CDEC 0 97.28 0.00 0.00 0.00 99.20 1.92
EFOODS-CJAN EFOODS-CJAN 0 98.55 0.00 0.00 0.00 100.51 1.96
EFOODS-CNOV EFOODS-CNOV 0 96.26 0.00 0.00 0.00 98.16 1.90
EFOODS-NOV EFOODS-NOV 1329 96.29 96.75 98.70 96.10 98.18 1.89
ENGRO-CDEC ENGRO-CDEC 0 202.64 0.00 0.00 0.00 204.58 1.94
ENGRO-CJAN ENGRO-CJAN 0 205.29 0.00 0.00 0.00 207.26 1.97
ENGRO-CNOV ENGRO-CNOV 0 200.53 0.00 0.00 0.00 202.43 1.90
ENGRO-NOV ENGRO-NOV 1918 200.38 202.49 204.00 201.20 202.29 1.91
EPCL-CDEC EPCL-CDEC 0 11.53 0.00 0.00 0.00 11.65 0.12
EPCL-CJAN EPCL-CJAN 0 11.68 0.00 0.00 0.00 11.80 0.12
EPCL-CNOV EPCL-CNOV 0 11.41 0.00 0.00 0.00 11.53 0.12
EPCL-NOV EPCL-NOV 2 11.41 11.40 11.40 11.40 11.40 -0.01
FABL-CDEC FABL-CDEC 0 17.83 0.00 0.00 0.00 17.90 0.07
FABL-CJAN FABL-CJAN 0 18.07 0.00 0.00 0.00 18.13 0.06
FABL-CNOV FABL-CNOV 0 17.65 0.00 0.00 0.00 17.71 0.06
FABL-NOV FABL-NOV 11 17.89 17.61 18.00 17.60 18.00 0.11
FATIMA-CDEC FATIMA-CDEC 0 31.85 0.00 0.00 0.00 32.04 0.19
FATIMA-CJAN FATIMA-CJAN 0 32.26 0.00 0.00 0.00 32.46 0.20
FATIMA-CNOV FATIMA-CNOV 0 31.51 0.00 0.00 0.00 31.70 0.19
FATIMA-NOV FATIMA-NOV 2 31.52 31.60 31.60 31.60 31.60 0.08
FCCL-CDEC FCCL-CDEC 0 22.49 0.00 0.00 0.00 22.54 0.05
FCCL-CJAN FCCL-CJAN 0 22.79 0.00 0.00 0.00 22.83 0.04
FCCL-CNOV FCCL-CNOV 0 22.26 0.00 0.00 0.00 22.30 0.04
FCCL-NOV FCCL-NOV 16 22.30 22.30 22.49 22.11 22.49 0.19
FFBL-CDEC FFBL-CDEC 0 42.85 0.00 0.00 0.00 42.70 -0.15
FFBL-CJAN FFBL-CJAN 0 43.41 0.00 0.00 0.00 43.26 -0.15
FFBL-CNOV FFBL-CNOV 0 42.40 0.00 0.00 0.00 42.26 -0.14
FFBL-NOV FFBL-NOV 0 42.25 0.00 0.00 0.00 42.27 0.02
FFC-CDEC FFC-CDEC 0 120.10 0.00 0.00 0.00 120.68 0.58
FFC-CJAN FFC-CJAN 0 121.66 0.00 0.00 0.00 122.26 0.60
FFC-CNOV FFC-CNOV 0 118.84 0.00 0.00 0.00 119.41 0.57
FFC-NOV FFC-NOV 15 119.00 119.50 119.90 119.50 119.50 0.50
GATM-CDEC GATM-CDEC 0 61.23 0.00 0.00 0.00 61.80 0.57
GATM-CNOV GATM-CNOV 0 60.59 0.00 0.00 0.00 61.15 0.56
HUBC-CDEC HUBC-CDEC 0 71.90 0.00 0.00 0.00 71.90 0.00
HUBC-CJAN HUBC-CJAN 0 72.84 0.00 0.00 0.00 72.84 0.00
HUBC-CNOV HUBC-CNOV 0 71.15 0.00 0.00 0.00 71.14 -0.01
HUBC-NOV HUBC-NOV 6 71.17 71.25 71.25 71.00 71.00 -0.17
KEL-CDEC KEL-CDEC 0 7.32 0.00 0.00 0.00 7.48 0.16
KEL-CJAN KEL-CJAN 0 7.41 0.00 0.00 0.00 7.57 0.16
KEL-CNOV KEL-CNOV 0 7.24 0.00 0.00 0.00 7.40 0.16
KEL-NOV KEL-NOV 338 7.27 7.35 7.43 7.26 7.41 0.14
LPCL-CDEC LPCL-CDEC 0 16.32 0.00 0.00 0.00 16.71 0.39
LPCL-CJAN LPCL-CJAN 0 16.54 0.00 0.00 0.00 16.93 0.39
LPCL-CNOV LPCL-CNOV 0 16.15 0.00 0.00 0.00 16.54 0.39
LPCL-NOV LPCL-NOV 1104 16.14 16.24 16.75 16.24 16.54 0.40
LUCK-CDEC LUCK-CDEC 0 475.22 0.00 0.00 0.00 473.41 -1.81
LUCK-CJAN LUCK-CJAN 0 481.41 0.00 0.00 0.00 479.63 -1.78
LUCK-CNOV LUCK-CNOV 0 470.26 0.00 0.00 0.00 468.44 -1.82
LUCK-NOV LUCK-NOV 737 470.39 470.00 475.99 466.10 468.28 -2.11
MCB-CDEC MCB-CDEC 0 285.98 0.00 0.00 0.00 290.90 4.92
MCB-CJAN MCB-CJAN 0 289.71 0.00 0.00 0.00 294.71 5.00
MCB-CNOV MCB-CNOV 0 283.00 0.00 0.00 0.00 287.84 4.84
MCB-NOV MCB-NOV 34 283.10 285.77 289.39 285.00 287.14 4.04
MLCF-CDEC MLCF-CDEC 0 34.47 0.00 0.00 0.00 34.47 0.00
MLCF-CJAN MLCF-CJAN 0 34.92 0.00 0.00 0.00 34.92 0.00
MLCF-CNOV MLCF-CNOV 0 34.11 0.00 0.00 0.00 34.11 0.00
MLCF-NOV MLCF-NOV 3527 34.09 34.30 34.50 34.00 34.10 0.01
NBP-CDEC NBP-CDEC 0 62.81 0.00 0.00 0.00 63.28 0.47
NBP-CJAN NBP-CJAN 0 63.63 0.00 0.00 0.00 64.11 0.48
NBP-CNOV NBP-CNOV 0 62.15 0.00 0.00 0.00 62.61 0.46
NBP-NOV NBP-NOV 362 62.12 62.45 62.70 62.30 62.66 0.54
NCL-CDEC NCL-CDEC 0 44.43 0.00 0.00 0.00 45.12 0.69
NCL-CJAN NCL-CJAN 0 45.01 0.00 0.00 0.00 45.71 0.70
NCL-CNOV NCL-CNOV 0 43.97 0.00 0.00 0.00 44.64 0.67
NCL-NOV NCL-NOV 298 43.73 43.90 44.70 43.50 44.60 0.87
NML-CDEC NML-CDEC 0 118.53 0.00 0.00 0.00 118.09 -0.44
NML-CJAN NML-CJAN 0 120.07 0.00 0.00 0.00 119.63 -0.44
NML-CNOV NML-CNOV 0 117.29 0.00 0.00 0.00 116.85 -0.44
NML-NOV NML-NOV 464 117.36 118.00 118.00 116.30 117.05 -0.31
NPL-CDEC NPL-CDEC 0 46.46 0.00 0.00 0.00 47.18 0.72
NPL-CJAN NPL-CJAN 0 47.06 0.00 0.00 0.00 47.80 0.74
NPL-CNOV NPL-CNOV 0 45.97 0.00 0.00 0.00 46.69 0.72
NPL-NOV NPL-NOV 0 45.99 0.00 0.00 0.00 46.70 0.71
OGDC-CDEC OGDC-CDEC 0 235.23 0.00 0.00 0.00 234.34 -0.89
OGDC-CJAN OGDC-CJAN 0 238.30 0.00 0.00 0.00 237.41 -0.89
OGDC-CNOV OGDC-CNOV 0 232.77 0.00 0.00 0.00 231.88 -0.89
OGDC-NOV OGDC-NOV 29 232.60 233.40 233.40 231.65 231.83 -0.77
PAEL-CDEC PAEL-CDEC 0 29.77 0.00 0.00 0.00 30.32 0.55
PAEL-CJAN PAEL-CJAN 0 30.16 0.00 0.00 0.00 30.71 0.55
PAEL-CNOV PAEL-CNOV 0 29.46 0.00 0.00 0.00 30.00 0.54
PAEL-NOV PAEL-NOV 1910 29.46 29.70 30.24 29.60 29.84 0.38
PIOC-CDEC PIOC-CDEC 0 71.81 0.00 0.00 0.00 71.91 0.10
PIOC-CJAN PIOC-CJAN 0 72.74 0.00 0.00 0.00 72.85 0.11
PIOC-CNOV PIOC-CNOV 0 71.06 0.00 0.00 0.00 71.15 0.09
PIOC-NOV PIOC-NOV 1133 71.08 70.82 71.75 70.20 71.15 0.07
PKGP-CDEC PKGP-CDEC 0 22.31 0.00 0.00 0.00 23.02 0.71
PKGP-CJAN PKGP-CJAN 0 22.60 0.00 0.00 0.00 23.33 0.73
PKGP-CNOV PKGP-CNOV 0 22.08 0.00 0.00 0.00 22.78 0.70
PKGP-NOV PKGP-NOV 12 22.09 22.50 23.00 22.50 22.88 0.79
PPL-CDEC PPL-CDEC 0 203.39 0.00 0.00 0.00 205.15 1.76
PPL-CJAN PPL-CJAN 0 206.05 0.00 0.00 0.00 207.85 1.80
PPL-CNOV PPL-CNOV 0 201.27 0.00 0.00 0.00 203.00 1.73
PPL-NOV PPL-NOV 240 201.23 202.50 203.24 202.15 202.91 1.68
PSO-CDEC PSO-CDEC 0 365.45 0.00 0.00 0.00 367.42 1.97
PSO-CJAN PSO-CJAN 0 370.21 0.00 0.00 0.00 372.24 2.03
PSO-CNOV PSO-CNOV 0 361.63 0.00 0.00 0.00 363.57 1.94
PSO-NOV PSO-NOV 1064 361.79 360.00 364.75 360.00 363.49 1.70
PTC-CDEC PTC-CDEC 0 21.79 0.00 0.00 0.00 21.74 -0.05
PTC-CJAN PTC-CJAN 0 22.08 0.00 0.00 0.00 22.02 -0.06
PTC-CNOV PTC-CNOV 0 21.57 0.00 0.00 0.00 21.51 -0.06
PTC-NOV PTC-NOV 1178 21.58 21.71 21.85 21.50 21.51 -0.07
SNGP-CDEC SNGP-CDEC 0 21.70 0.00 0.00 0.00 22.78 1.08
SNGP-CJAN SNGP-CJAN 0 21.99 0.00 0.00 0.00 23.08 1.09
SNGP-CNOV SNGP-CNOV 0 21.48 0.00 0.00 0.00 22.54 1.06
SNGP-NOV SNGP-NOV 190 21.45 22.52 22.52 22.52 22.52 1.07
SSGC-CDEC SSGC-CDEC 0 32.55 0.00 0.00 0.00 34.17 1.62
SSGC-CJAN SSGC-CJAN 0 32.98 0.00 0.00 0.00 34.61 1.63
SSGC-CNOV SSGC-CNOV 0 32.21 0.00 0.00 0.00 33.81 1.60
SSGC-NOV SSGC-NOV 1 32.28 33.89 33.89 33.89 33.89 1.61
UBL-CDEC UBL-CDEC 0 182.54 0.00 0.00 0.00 182.62 0.08
UBL-CJAN UBL-CJAN 0 184.92 0.00 0.00 0.00 185.01 0.09
UBL-CNOV UBL-CNOV 0 180.64 0.00 0.00 0.00 180.70 0.06
UBL-NOV UBL-NOV 94 180.61 181.00 183.00 180.80 181.09 0.48

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