AsiaNet-Pakistan Premier Editorial Content and Press Release Distribution Service
Karachi, January 06, 2016 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CFEB AHCL-CFEB 0 50.80 0.00 0.00 0.00 50.71 -0.09
AHCL-CJAN AHCL-CJAN 0 50.40 0.00 0.00 0.00 50.31 -0.09
AHCL-CMAR AHCL-CMAR 0 51.21 0.00 0.00 0.00 51.11 -0.10
AHCL-JAN AHCL-JAN 127 51.49 50.40 51.39 50.34 51.22 -0.27
AICL-CFEB AICL-CFEB 0 57.82 0.00 0.00 0.00 58.33 0.51
AICL-CJAN AICL-CJAN 0 57.36 0.00 0.00 0.00 57.87 0.51
AICL-CMAR AICL-CMAR 0 58.28 0.00 0.00 0.00 58.80 0.52
AICL-JAN AICL-JAN 56 57.40 57.59 58.30 57.35 58.08 0.68
AKBL-CFEB AKBL-CFEB 0 21.61 0.00 0.00 0.00 22.02 0.41
AKBL-CJAN AKBL-CJAN 0 21.44 0.00 0.00 0.00 21.84 0.40
AKBL-CMAR AKBL-CMAR 0 21.79 0.00 0.00 0.00 22.19 0.40
AKBL-JAN AKBL-JAN 36 21.30 21.67 22.04 21.67 21.80 0.50
ATRL-CFEB ATRL-CFEB 0 218.30 0.00 0.00 0.00 218.60 0.30
ATRL-CJAN ATRL-CJAN 0 216.57 0.00 0.00 0.00 216.86 0.29
ATRL-CMAR ATRL-CMAR 0 220.04 0.00 0.00 0.00 220.34 0.30
ATRL-JAN ATRL-JAN 249 216.77 218.00 219.50 216.60 216.96 0.19
AWWAL-PRO Awwal Modaraba 2 10.15 10.84 10.85 10.84 10.85 0.70
BAFL-CFEB BAFL-CFEB 0 29.81 0.00 0.00 0.00 29.74 -0.07
BAFL-CJAN BAFL-CJAN 0 29.57 0.00 0.00 0.00 29.50 -0.07
BAFL-CMAR BAFL-CMAR 0 30.04 0.00 0.00 0.00 29.98 -0.06
BAFL-JAN BAFL-JAN 0 29.50 0.00 0.00 0.00 29.51 0.01
BOP-CFEB BOP-CFEB 0 9.10 0.00 0.00 0.00 9.13 0.03
BOP-CJAN BOP-CJAN 0 9.02 0.00 0.00 0.00 9.06 0.04
BOP-CMAR BOP-CMAR 0 9.17 0.00 0.00 0.00 9.21 0.04
BOP-JAN BOP-JAN 1034 9.01 8.95 9.11 8.95 9.06 0.05
CHCC-CFEB CHCC-CFEB 0 93.83 0.00 0.00 0.00 93.55 -0.28
CHCC-CJAN CHCC-CJAN 0 93.09 0.00 0.00 0.00 92.81 -0.28
CHCC-CMAR CHCC-CMAR 0 94.58 0.00 0.00 0.00 94.30 -0.28
CHCC-JAN CHCC-JAN 77 92.55 92.99 93.25 91.51 92.00 -0.55
DGKC-CFEB DGKC-CFEB 0 155.93 0.00 0.00 0.00 155.94 0.01
DGKC-CJAN DGKC-CJAN 0 154.70 0.00 0.00 0.00 154.70 0.00
DGKC-CMAR DGKC-CMAR 0 157.17 0.00 0.00 0.00 157.18 0.01
DGKC-JAN DGKC-JAN 2938 154.61 154.00 155.50 153.40 154.70 0.09
EFERT-CFEB EFERT-CFEB 0 85.67 0.00 0.00 0.00 86.70 1.03
EFERT-CJAN EFERT-CJAN 0 84.99 0.00 0.00 0.00 86.01 1.02
EFERT-CMAR EFERT-CMAR 0 86.35 0.00 0.00 0.00 87.39 1.04
EFERT-JAN EFERT-JAN 1261 84.99 84.89 86.90 84.89 85.94 0.95
EFOODS-CFEB EFOODS-CFEB 0 153.57 0.00 0.00 0.00 153.95 0.38
EFOODS-CJAN EFOODS-CJAN 0 152.35 0.00 0.00 0.00 152.73 0.38
EFOODS-CMAR EFOODS-CMAR 0 154.79 0.00 0.00 0.00 155.18 0.39
EFOODS-JAN EFOODS-JAN 312 152.04 150.87 153.75 150.81 152.25 0.21
ENGRO-CFEB ENGRO-CFEB 0 286.53 0.00 0.00 0.00 285.81 -0.72
ENGRO-CJAN ENGRO-CJAN 0 284.25 0.00 0.00 0.00 283.54 -0.71
ENGRO-CMAR ENGRO-CMAR 0 288.80 0.00 0.00 0.00 288.08 -0.72
ENGRO-JAN ENGRO-JAN 1829 284.29 283.50 287.00 282.30 283.34 -0.95
FABL-CFEB FABL-CFEB 0 15.43 0.00 0.00 0.00 15.63 0.20
FABL-CJAN FABL-CJAN 0 15.31 0.00 0.00 0.00 15.51 0.20
FABL-CMAR FABL-CMAR 0 15.55 0.00 0.00 0.00 15.76 0.21
FABL-JAN FABL-JAN 34 15.31 15.40 15.49 15.32 15.49 0.18
FATIMA-CFEB FATIMA-CFEB 0 43.21 0.00 0.00 0.00 43.55 0.34
FATIMA-CJAN FATIMA-CJAN 0 42.87 0.00 0.00 0.00 43.21 0.34
FATIMA-CMAR FATIMA-CMAR 0 43.55 0.00 0.00 0.00 43.90 0.35
FATIMA-JAN FATIMA-JAN 95 43.00 42.91 42.91 42.10 42.91 -0.09
FCCL-CFEB FCCL-CFEB 0 38.57 0.00 0.00 0.00 38.40 -0.17
FCCL-CJAN FCCL-CJAN 0 38.26 0.00 0.00 0.00 38.09 -0.17
FCCL-CMAR FCCL-CMAR 0 38.88 0.00 0.00 0.00 38.70 -0.18
FCCL-JAN FCCL-JAN 2659 38.25 38.00 38.55 37.90 38.02 -0.23
FFBL-CFEB FFBL-CFEB 0 53.10 0.00 0.00 0.00 52.58 -0.52
FFBL-CJAN FFBL-CJAN 0 52.68 0.00 0.00 0.00 52.16 -0.52
FFBL-CMAR FFBL-CMAR 0 53.52 0.00 0.00 0.00 52.99 -0.53
FFBL-JAN FFBL-JAN 743 52.82 53.00 53.25 51.80 52.00 -0.82
FFC-CFEB FFC-CFEB 0 118.43 0.00 0.00 0.00 117.78 -0.65
FFC-CJAN FFC-CJAN 0 117.49 0.00 0.00 0.00 116.84 -0.65
FFC-CMAR FFC-CMAR 0 119.37 0.00 0.00 0.00 118.72 -0.65
FFC-JAN FFC-JAN 581 117.39 117.15 117.50 115.50 116.18 -1.21
HBL-CFEB HBL-CFEB 0 203.06 0.00 0.00 0.00 201.40 -1.66
HBL-CJAN HBL-CJAN 0 201.45 0.00 0.00 0.00 199.80 -1.65
HBL-CMAR HBL-CMAR 0 204.67 0.00 0.00 0.00 203.01 -1.66
HBL-JAN HBL-JAN 15 201.78 201.99 201.99 200.01 200.43 -1.35
HUBC-CFEB HUBC-CFEB 0 103.96 0.00 0.00 0.00 103.87 -0.09
HUBC-CJAN HUBC-CJAN 0 103.14 0.00 0.00 0.00 103.05 -0.09
HUBC-CMAR HUBC-CMAR 0 104.79 0.00 0.00 0.00 104.70 -0.09
HUBC-JAN HUBC-JAN 24 103.00 0.00 103.00 103.00 103.00 0.00
HUMNL-CFEB HUMNL-CFEB 0 12.95 0.00 0.00 0.00 12.87 -0.08
HUMNL-CJAN HUMNL-CJAN 0 12.85 0.00 0.00 0.00 12.77 -0.08
HUMNL-CMAR HUMNL-CMAR 0 13.06 0.00 0.00 0.00 12.97 -0.09
HUMNL-JAN HUMNL-JAN 24 12.83 12.90 12.92 12.71 12.71 -0.12
KAPCO-CFEB KAPCO-CFEB 0 82.17 0.00 0.00 0.00 81.68 -0.49
KAPCO-CJAN KAPCO-CJAN 0 81.51 0.00 0.00 0.00 81.03 -0.48
KEL-CFEB KEL-CFEB 0 7.55 0.00 0.00 0.00 7.51 -0.04
KEL-CJAN KEL-CJAN 0 7.49 0.00 0.00 0.00 7.45 -0.04
KEL-CMAR KEL-CMAR 0 7.61 0.00 0.00 0.00 7.57 -0.04
KEL-JAN KEL-JAN 672 7.50 7.47 7.50 7.45 7.46 -0.04
LUCK-CFEB LUCK-CFEB 0 515.06 0.00 0.00 0.00 516.37 1.31
LUCK-CJAN LUCK-CJAN 0 510.97 0.00 0.00 0.00 512.27 1.30
LUCK-CMAR LUCK-CMAR 0 519.15 0.00 0.00 0.00 520.48 1.33
LUCK-JAN LUCK-JAN 124 510.81 511.21 516.00 510.50 512.37 1.56
MLCF-CFEB MLCF-CFEB 0 81.69 0.00 0.00 0.00 81.83 0.14
MLCF-CJAN MLCF-CJAN 0 81.04 0.00 0.00 0.00 81.18 0.14
MLCF-CMAR MLCF-CMAR 0 82.34 0.00 0.00 0.00 82.48 0.14
MLCF-JAN MLCF-JAN 3578 81.08 81.15 81.75 80.60 81.13 0.05
NBP-CFEB NBP-CFEB 0 54.29 0.00 0.00 0.00 54.14 -0.15
NBP-CJAN NBP-CJAN 0 53.85 0.00 0.00 0.00 53.71 -0.14
NBP-CMAR NBP-CMAR 0 54.72 0.00 0.00 0.00 54.57 -0.15
NBP-JAN NBP-JAN 26 53.96 54.19 54.19 53.81 53.81 -0.15
NCL-CFEB NCL-CFEB 0 37.66 0.00 0.00 0.00 37.98 0.32
NCL-CJAN NCL-CJAN 0 37.36 0.00 0.00 0.00 37.68 0.32
NCL-CMAR NCL-CMAR 0 37.96 0.00 0.00 0.00 38.28 0.32
NCL-JAN NCL-JAN 221 37.22 37.50 37.60 37.10 37.47 0.25
NML-CFEB NML-CFEB 0 103.34 0.00 0.00 0.00 102.26 -1.08
NML-CJAN NML-CJAN 0 102.52 0.00 0.00 0.00 101.45 -1.07
NML-CMAR NML-CMAR 0 104.16 0.00 0.00 0.00 103.07 -1.09
NML-JAN NML-JAN 218 102.43 103.65 103.65 101.40 101.55 -0.88
OGDC-CFEB OGDC-CFEB 0 116.90 0.00 0.00 0.00 115.76 -1.14
OGDC-CJAN OGDC-CJAN 0 115.97 0.00 0.00 0.00 114.84 -1.13
OGDC-CMAR OGDC-CMAR 0 117.83 0.00 0.00 0.00 116.68 -1.15
OGDC-JAN OGDC-JAN 514 115.93 116.00 116.35 114.30 114.87 -1.06
PAEL-CFEB PAEL-CFEB 0 69.36 0.00 0.00 0.00 69.14 -0.22
PAEL-CJAN PAEL-CJAN 0 68.81 0.00 0.00 0.00 68.59 -0.22
PAEL-CMAR PAEL-CMAR 0 69.91 0.00 0.00 0.00 69.69 -0.22
PAEL-JAN PAEL-JAN 12881 68.61 68.65 69.40 67.75 68.37 -0.24
PAKCEM-CFEB PAKCEM-CFEB 0 18.27 0.00 0.00 0.00 18.61 0.34
PAKCEM-CJAN PAKCEM-CJAN 0 18.13 0.00 0.00 0.00 18.47 0.34
PAKCEM-CMAR PAKCEM-CMAR 0 18.42 0.00 0.00 0.00 18.76 0.34
PAKCEM-JAN PAKCEM-JAN 236 18.20 17.65 18.70 17.65 18.53 0.33
PIOC-CFEB PIOC-CFEB 0 94.19 0.00 0.00 0.00 93.42 -0.77
PIOC-CJAN PIOC-CJAN 0 93.44 0.00 0.00 0.00 92.68 -0.76
PIOC-CMAR PIOC-CMAR 0 94.93 0.00 0.00 0.00 94.16 -0.77
PIOC-JAN PIOC-JAN 11 93.03 93.40 93.55 93.01 93.01 -0.02
PPL-CFEB PPL-CFEB 0 122.86 0.00 0.00 0.00 122.54 -0.32
PPL-CJAN PPL-CJAN 0 121.88 0.00 0.00 0.00 121.57 -0.31
PPL-CMAR PPL-CMAR 0 123.83 0.00 0.00 0.00 123.51 -0.32
PPL-JAN PPL-JAN 1113 121.86 121.88 123.85 120.51 121.38 -0.48
PSO-CFEB PSO-CFEB 0 330.51 0.00 0.00 0.00 332.67 2.16
PSO-CJAN PSO-CJAN 0 327.88 0.00 0.00 0.00 330.03 2.15
PSO-CMAR PSO-CMAR 0 333.13 0.00 0.00 0.00 335.32 2.19
PSO-JAN PSO-JAN 578 327.96 328.10 333.00 325.01 329.45 1.49
PTC-CFEB PTC-CFEB 0 16.55 0.00 0.00 0.00 16.39 -0.16
PTC-CJAN PTC-CJAN 0 16.42 0.00 0.00 0.00 16.26 -0.16
PTC-CMAR PTC-CMAR 0 16.68 0.00 0.00 0.00 16.52 -0.16
PTC-JAN PTC-JAN 417 16.31 16.45 16.45 16.30 16.32 0.01
SNGP-CFEB SNGP-CFEB 0 24.75 0.00 0.00 0.00 24.46 -0.29
SNGP-CJAN SNGP-CJAN 0 24.56 0.00 0.00 0.00 24.27 -0.29
SNGP-CMAR SNGP-CMAR 0 24.95 0.00 0.00 0.00 24.66 -0.29
SNGP-JAN SNGP-JAN 699 24.55 24.42 24.80 24.25 24.30 -0.25
SSGC-CFEB SSGC-CFEB 0 38.83 0.00 0.00 0.00 38.48 -0.35
SSGC-CJAN SSGC-CJAN 0 38.53 0.00 0.00 0.00 38.17 -0.36
SSGC-CMAR SSGC-CMAR 0 39.14 0.00 0.00 0.00 38.78 -0.36
SSGC-JAN SSGC-JAN 603 38.44 38.28 38.62 38.00 38.07 -0.37
UBL-CFEB UBL-CFEB 0 157.28 0.00 0.00 0.00 157.11 -0.17
UBL-CJAN UBL-CJAN 0 156.04 0.00 0.00 0.00 155.86 -0.18
UBL-CMAR UBL-CMAR 0 158.53 0.00 0.00 0.00 158.36 -0.17
UBL-JAN UBL-JAN 84 156.00 155.65 156.00 155.00 155.18 -0.82
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