AsiaNet-Pakistan Premier Editorial Content and Press Release Distribution Service
Karachi, July 04, 2014 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CAUG AHCL-CAUG 0 26.52 0.00 0.00 0.00 26.85 0.33
AHCL-CJUL AHCL-CJUL 0 26.17 0.00 0.00 0.00 26.49 0.32
AHCL-CSEP AHCL-CSEP 0 26.80 0.00 0.00 0.00 27.14 0.34
AHCL-JUL AHCL-JUL 4 26.34 26.25 26.65 26.25 26.65 0.31
AICL-CAUG AICL-CAUG 0 48.61 0.00 0.00 0.00 48.44 -0.17
AICL-CJUL AICL-CJUL 0 47.97 0.00 0.00 0.00 47.80 -0.17
AICL-CSEP AICL-CSEP 0 49.13 0.00 0.00 0.00 48.96 -0.17
AICL-JUL AICL-JUL 154 47.98 48.38 48.49 47.65 47.72 -0.26
AKBL-CAUG AKBL-CAUG 0 19.05 0.00 0.00 0.00 19.06 0.01
AKBL-CJUL AKBL-CJUL 0 18.80 0.00 0.00 0.00 18.80 0.00
AKBL-CSEP AKBL-CSEP 0 19.26 0.00 0.00 0.00 19.26 0.00
AKBL-JUL AKBL-JUL 0 18.83 0.00 0.00 0.00 18.83 0.00
ATRL-CAUG ATRL-CAUG 0 219.16 0.00 0.00 0.00 217.47 -1.69
ATRL-CJUL ATRL-CJUL 0 216.25 0.00 0.00 0.00 214.57 -1.68
ATRL-CSEP ATRL-CSEP 0 221.49 0.00 0.00 0.00 219.79 -1.7
ATRL-JUL ATRL-JUL 42 215.78 215.75 216.00 214.61 214.96 -0.82
BAFL-CAUG BAFL-CAUG 0 28.14 0.00 0.00 0.00 28.78 0.64
BAFL-CJUL BAFL-CJUL 0 27.76 0.00 0.00 0.00 28.40 0.64
BAFL-CSEP BAFL-CSEP 0 28.44 0.00 0.00 0.00 29.09 0.65
BAFL-JUL BAFL-JUL 3 27.95 28.00 28.30 28.00 28.10 0.15
BAHL-CAUG BAHL-CAUG 0 46.94 0.00 0.00 0.00 45.98 -0.96
BAHL-CJUL BAHL-CJUL 0 46.31 0.00 0.00 0.00 45.37 -0.94
BAHL-CSEP BAHL-CSEP 0 47.43 0.00 0.00 0.00 46.47 -0.96
BAHL-JUL BAHL-JUL 0 46.38 0.00 0.00 0.00 45.44 -0.94
BOP-CAUG BOP-CAUG 0 9.15 0.00 0.00 0.00 9.16 0.01
BOP-CJUL BOP-CJUL 0 9.03 0.00 0.00 0.00 9.04 0.01
BOP-CSEP BOP-CSEP 0 9.25 0.00 0.00 0.00 9.26 0.01
BOP-JUL BOP-JUL 295 9.05 9.01 9.16 9.01 9.04 -0.01
CHCC-CAUG CHCC-CAUG 0 66.48 0.00 0.00 0.00 66.44 -0.04
CHCC-CJUL CHCC-CJUL 0 65.60 0.00 0.00 0.00 65.56 -0.04
CHCC-CSEP CHCC-CSEP 0 67.19 0.00 0.00 0.00 67.15 -0.04
CHCC-JUL CHCC-JUL 12 65.58 65.61 65.80 65.61 65.80 0.22
DAWH-CAUG DAWH-CAUG 0 70.22 0.00 0.00 0.00 69.70 -0.52
DAWH-CJUL DAWH-CJUL 0 69.29 0.00 0.00 0.00 68.77 -0.52
DAWH-CSEP DAWH-CSEP 0 70.96 0.00 0.00 0.00 70.44 -0.52
DAWH-JUL DAWH-JUL 26 69.50 69.00 69.10 67.75 68.55 -0.95
DGKC-CAUG DGKC-CAUG 0 90.83 0.00 0.00 0.00 89.86 -0.97
DGKC-CJUL DGKC-CJUL 0 89.62 0.00 0.00 0.00 88.66 -0.96
DGKC-CSEP DGKC-CSEP 0 91.79 0.00 0.00 0.00 90.82 -0.97
DGKC-JUL DGKC-JUL 651 89.54 89.60 89.60 88.50 88.73 -0.81
EFOODS-CAUG EFOODS-CAUG 0 105.02 0.00 0.00 0.00 104.14 -0.88
EFOODS-CJUL EFOODS-CJUL 0 103.63 0.00 0.00 0.00 102.75 -0.88
EFOODS-CSEP EFOODS-CSEP 0 106.13 0.00 0.00 0.00 105.25 -0.88
EFOODS-JUL EFOODS-JUL 356 103.84 103.90 104.00 102.40 102.84 -1.00
ENGRO-CAUG ENGRO-CAUG 0 181.10 0.00 0.00 0.00 180.10 -1.00
ENGRO-CJUL ENGRO-CJUL 0 178.70 0.00 0.00 0.00 177.70 -1.00
ENGRO-CSEP ENGRO-CSEP 0 183.02 0.00 0.00 0.00 182.02 -1.00
ENGRO-JUL ENGRO-JUL 542 178.83 178.50 179.00 177.55 177.87 -0.96
FABL-CAUG FABL-CAUG 0 16.36 0.00 0.00 0.00 16.99 0.63
FABL-CJUL FABL-CJUL 0 16.14 0.00 0.00 0.00 16.76 0.62
FABL-CSEP FABL-CSEP 0 16.53 0.00 0.00 0.00 17.17 0.64
FABL-JUL FABL-JUL 283 16.16 16.39 16.80 16.39 16.76 0.60
FATIMA-CAUG FATIMA-CAUG 0 28.06 0.00 0.00 0.00 28.23 0.17
FATIMA-CJUL FATIMA-CJUL 0 27.68 0.00 0.00 0.00 27.85 0.17
FATIMA-CSEP FATIMA-CSEP 0 28.35 0.00 0.00 0.00 28.53 0.18
FATIMA-JUL FATIMA-JUL 2 27.95 28.10 28.10 28.10 28.10 0.15
FCCL-CAUG FCCL-CAUG 0 19.76 0.00 0.00 0.00 20.02 0.26
FCCL-CJUL FCCL-CJUL 0 19.50 0.00 0.00 0.00 19.75 0.25
FCCL-CSEP FCCL-CSEP 0 19.97 0.00 0.00 0.00 20.23 0.26
FCCL-JUL FCCL-JUL 1748 19.54 19.60 19.80 19.55 19.71 0.17
FFBL-CAUG FFBL-CAUG 0 41.43 0.00 0.00 0.00 41.37 -0.06
FFBL-CJUL FFBL-CJUL 0 40.88 0.00 0.00 0.00 40.81 -0.07
FFBL-CSEP FFBL-CSEP 0 41.87 0.00 0.00 0.00 41.81 -0.06
FFBL-JUL FFBL-JUL 0 40.94 0.00 0.00 0.00 40.88 -0.06
FFC-CAUG FFC-CAUG 0 115.38 0.00 0.00 0.00 115.18 -0.20
FFC-CJUL FFC-CJUL 0 113.85 0.00 0.00 0.00 113.65 -0.20
FFC-CSEP FFC-CSEP 0 116.60 0.00 0.00 0.00 116.41 -0.19
FFC-JUL FFC-JUL 25 114.00 113.57 113.75 113.55 113.56 -0.44
HUBC-CAUG HUBC-CAUG 0 62.99 0.00 0.00 0.00 63.33 0.34
HUBC-CJUL HUBC-CJUL 0 62.15 0.00 0.00 0.00 62.49 0.34
HUBC-CSEP HUBC-CSEP 0 63.65 0.00 0.00 0.00 64.01 0.36
HUBC-JUL HUBC-JUL 65 62.24 62.50 63.19 62.10 62.68 0.44
KAPCO-CAUG KAPCO-CAUG 0 61.82 0.00 0.00 0.00 61.79 -0.03
KAPCO-CJUL KAPCO-CJUL 0 61.00 0.00 0.00 0.00 60.97 -0.03
LUCK-CAUG LUCK-CAUG 0 410.50 0.00 0.00 0.00 411.67 1.17
LUCK-CJUL LUCK-CJUL 0 405.06 0.00 0.00 0.00 406.19 1.13
LUCK-CSEP LUCK-CSEP 0 414.86 0.00 0.00 0.00 416.06 1.20
LUCK-JUL LUCK-JUL 421 403.79 403.04 410.90 403.04 405.35 1.56
MCB-CAUG MCB-CAUG 0 307.64 0.00 0.00 0.00 305.54 -2.10
MCB-CJUL MCB-CJUL 0 303.56 0.00 0.00 0.00 301.47 -2.09
MCB-CSEP MCB-CSEP 0 310.90 0.00 0.00 0.00 308.80 -2.10
MCB-JUL MCB-JUL 14 303.50 303.75 303.75 301.50 301.50 -2.00
MLCF-CAUG MLCF-CAUG 0 30.62 0.00 0.00 0.00 30.89 0.27
MLCF-CJUL MLCF-CJUL 0 30.21 0.00 0.00 0.00 30.47 0.26
MLCF-CSEP MLCF-CSEP 0 30.94 0.00 0.00 0.00 31.22 0.28
MLCF-JUL MLCF-JUL 602 30.21 30.16 30.72 30.16 30.44 0.23
NBP-CAUG NBP-CAUG 0 62.94 0.00 0.00 0.00 63.00 0.06
NBP-CJUL NBP-CJUL 0 62.10 0.00 0.00 0.00 62.16 0.06
NBP-CSEP NBP-CSEP 0 63.60 0.00 0.00 0.00 63.67 0.07
NBP-JUL NBP-JUL 211 62.19 62.20 62.69 62.15 62.22 0.03
NCL-CAUG NCL-CAUG 0 44.95 0.00 0.00 0.00 44.44 -0.51
NCL-CJUL NCL-CJUL 0 44.36 0.00 0.00 0.00 43.85 -0.51
NCL-CSEP NCL-CSEP 0 45.43 0.00 0.00 0.00 44.91 -0.52
NCL-JUL NCL-JUL 241 44.38 44.50 44.50 43.50 43.71 -0.67
NCPL-CAUG NCPL-CAUG 0 38.72 0.00 0.00 0.00 38.81 0.09
NCPL-CJUL NCPL-CJUL 0 38.21 0.00 0.00 0.00 38.30 0.09
NCPL-CSEP NCPL-CSEP 0 39.13 0.00 0.00 0.00 39.23 0.10
NCPL-JUL NCPL-JUL 0 38.27 0.00 0.00 0.00 38.35 0.08
NML-CAUG NML-CAUG 0 117.26 0.00 0.00 0.00 115.12 -2.14
NML-CJUL NML-CJUL 0 115.70 0.00 0.00 0.00 113.59 -2.11
NML-CSEP NML-CSEP 0 118.50 0.00 0.00 0.00 116.34 -2.16
NML-JUL NML-JUL 438 115.82 115.10 115.10 113.41 113.60 -2.22
NPL-CAUG NPL-CAUG 0 37.70 0.00 0.00 0.00 37.42 -0.28
NPL-CJUL NPL-CJUL 0 37.20 0.00 0.00 0.00 36.92 -0.28
NPL-CSEP NPL-CSEP 0 38.10 0.00 0.00 0.00 37.82 -0.28
NPL-JUL NPL-JUL 0 37.26 0.00 0.00 0.00 36.98 -0.28
OGDC-CAUG OGDC-CAUG 0 267.10 0.00 0.00 0.00 265.37 -1.73
OGDC-CJUL OGDC-CJUL 0 263.56 0.00 0.00 0.00 261.84 -1.72
OGDC-CSEP OGDC-CSEP 0 269.93 0.00 0.00 0.00 268.20 -1.73
OGDC-JUL OGDC-JUL 16 262.17 261.11 261.50 260.67 260.92 -1.25
PIOC-CAUG PIOC-CAUG 0 47.54 0.00 0.00 0.00 49.89 2.35
PIOC-CJUL PIOC-CJUL 0 46.91 0.00 0.00 0.00 49.23 2.32
PIOC-CSEP PIOC-CSEP 0 48.04 0.00 0.00 0.00 50.43 2.39
PIOC-JUL PIOC-JUL 646 46.92 47.20 49.26 47.20 49.26 2.34
PKGP-CAUG PKGP-CAUG 0 18.42 0.00 0.00 0.00 18.38 -0.04
PKGP-CJUL PKGP-CJUL 0 18.18 0.00 0.00 0.00 18.14 -0.04
PKGP-CSEP PKGP-CSEP 0 18.62 0.00 0.00 0.00 18.58 -0.04
PKGP-JUL PKGP-JUL 0 18.20 0.00 0.00 0.00 18.17 -0.03
PPL-CAUG PPL-CAUG 0 229.40 0.00 0.00 0.00 229.47 0.07
PPL-CJUL PPL-CJUL 0 226.36 0.00 0.00 0.00 226.42 0.06
PPL-CSEP PPL-CSEP 0 231.83 0.00 0.00 0.00 231.91 0.08
PPL-JUL PPL-JUL 339 223.96 224.39 224.39 223.50 223.77 -0.19
PSO-CAUG PSO-CAUG 0 397.66 0.00 0.00 0.00 396.21 -1.45
PSO-CJUL PSO-CJUL 0 392.38 0.00 0.00 0.00 390.93 -1.45
PSO-CSEP PSO-CSEP 0 401.88 0.00 0.00 0.00 400.43 -1.45
PSO-JUL PSO-JUL 331 392.65 393.47 394.00 390.51 391.19 -1.46
PTC-CAUG PTC-CAUG 0 26.53 0.00 0.00 0.00 26.43 -0.10
PTC-CJUL PTC-CJUL 0 26.18 0.00 0.00 0.00 26.08 -0.10
PTC-CSEP PTC-CSEP 0 26.81 0.00 0.00 0.00 26.71 -0.10
PTC-JUL PTC-JUL 373 26.18 26.38 26.38 26.05 26.12 -0.06
SNGP-CAUG SNGP-CAUG 0 23.63 0.00 0.00 0.00 23.99 0.36
SNGP-CJUL SNGP-CJUL 0 23.32 0.00 0.00 0.00 23.67 0.35
SNGP-CSEP SNGP-CSEP 0 23.88 0.00 0.00 0.00 24.25 0.37
SNGP-JUL SNGP-JUL 1264 23.43 24.00 24.30 23.64 23.71 0.28
SSGC-CAUG SSGC-CAUG 0 37.42 0.00 0.00 0.00 36.77 -0.65
SSGC-CJUL SSGC-CJUL 0 36.93 0.00 0.00 0.00 36.28 -0.65
SSGC-CSEP SSGC-CSEP 0 37.82 0.00 0.00 0.00 37.16 -0.66
SSGC-JUL SSGC-JUL 661 37.02 37.00 37.25 36.07 36.35 -0.67
UBL-CAUG UBL-CAUG 0 172.66 0.00 0.00 0.00 173.63 0.97
UBL-CJUL UBL-CJUL 0 170.37 0.00 0.00 0.00 171.32 0.95
UBL-CSEP UBL-CSEP 0 174.50 0.00 0.00 0.00 175.48 0.98
UBL-JUL UBL-JUL 67 170.50 170.50 171.30 170.05 171.07 0.57
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 04-07-2014 appeared first on Business News Pakistan.