AsiaNet-Pakistan Premier Editorial Content and Press Release Distribution Service
Karachi, August 18, 2015 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-AUG AICL-AUG 397 59.47 59.45 60.10 58.80 59.11 -0.36
AICL-CAUG AICL-CAUG 0 59.22 0.00 0.00 0.00 59.13 -0.09
AICL-COCT AICL-COCT 0 60.34 0.00 0.00 0.00 60.25 -0.09
AICL-CSEP AICL-CSEP 0 59.72 0.00 0.00 0.00 59.63 -0.09
AKBL-AUG AKBL-AUG 364 23.58 23.80 24.45 23.80 24.00 0.42
AKBL-CAUG AKBL-CAUG 0 23.66 0.00 0.00 0.00 24.05 0.39
AKBL-COCT AKBL-COCT 0 24.10 0.00 0.00 0.00 24.50 0.40
AKBL-CSEP AKBL-CSEP 0 23.85 0.00 0.00 0.00 24.25 0.40
ATRL-CAUG ATRL-CAUG 0 222.92 0.00 0.00 0.00 219.21 -3.71
BAFL-AUG BAFL-AUG 31 27.31 27.50 27.50 27.37 27.41 0.10
BAFL-CAUG BAFL-CAUG 0 27.21 0.00 0.00 0.00 27.21 0.00
BAFL-COCT BAFL-COCT 0 27.72 0.00 0.00 0.00 27.72 0.00
BAFL-CSEP BAFL-CSEP 0 27.44 0.00 0.00 0.00 27.44 0.00
BAHL-CAUG BAHL-CAUG 0 44.16 0.00 0.00 0.00 44.35 0.19
BAHL-CSEP BAHL-CSEP 0 44.53 0.00 0.00 0.00 44.72 0.19
BOP-AUG BOP-AUG 3351 9.60 9.70 9.72 9.38 9.43 -0.17
BOP-CAUG BOP-CAUG 0 9.59 0.00 0.00 0.00 9.43 -0.16
BOP-COCT BOP-COCT 0 9.78 0.00 0.00 0.00 9.61 -0.17
BOP-CSEP BOP-CSEP 0 9.67 0.00 0.00 0.00 9.51 -0.16
CHCC-AUG CHCC-AUG 551 90.38 89.10 91.50 88.00 89.44 -0.94
CHCC-CAUG CHCC-CAUG 0 90.16 0.00 0.00 0.00 89.32 -0.84
CHCC-COCT CHCC-COCT 0 91.87 0.00 0.00 0.00 91.01 -0.86
CHCC-CSEP CHCC-CSEP 0 90.92 0.00 0.00 0.00 90.07 -0.85
DGKC-AUG DGKC-AUG 2077 151.89 151.90 153.99 151.40 152.67 0.78
DGKC-CAUG DGKC-CAUG 0 151.59 0.00 0.00 0.00 152.40 0.81
DGKC-COCT DGKC-COCT 0 154.45 0.00 0.00 0.00 155.28 0.83
DGKC-CSEP DGKC-CSEP 0 152.87 0.00 0.00 0.00 153.68 0.81
EFERT-AUG EFERT-AUG 716 96.70 96.55 97.15 96.01 96.69 -0.01
EFERT-CAUG EFERT-CAUG 0 96.84 0.00 0.00 0.00 97.00 0.16
EFERT-COCT EFERT-COCT 0 98.66 0.00 0.00 0.00 98.83 0.17
EFERT-CSEP EFERT-CSEP 0 97.65 0.00 0.00 0.00 97.81 0.16
EFOODS-AUG EFOODS-AUG 4748 171.44 172.45 179.95 171.00 175.82 4.38
EFOODS-CAUG EFOODS-CAUG 0 171.54 0.00 0.00 0.00 175.82 4.28
EFOODS-COCT EFOODS-COCT 0 174.77 0.00 0.00 0.00 179.13 4.36
EFOODS-CSEP EFOODS-CSEP 0 172.97 0.00 0.00 0.00 177.29 4.32
ENGRO-AUG ENGRO-AUG 7181 337.80 337.00 340.89 334.00 338.78 0.98
ENGRO-CAUG ENGRO-CAUG 0 337.51 0.00 0.00 0.00 338.70 1.19
ENGRO-COCT ENGRO-COCT 0 343.88 0.00 0.00 0.00 345.08 1.20
ENGRO-CSEP ENGRO-CSEP 0 340.34 0.00 0.00 0.00 341.53 1.19
FABL-AUG FABL-AUG 125 17.37 17.50 17.50 17.10 17.26 -0.11
FABL-CAUG FABL-CAUG 0 17.30 0.00 0.00 0.00 17.14 -0.16
FABL-COCT FABL-COCT 0 17.63 0.00 0.00 0.00 17.46 -0.17
FABL-CSEP FABL-CSEP 0 17.45 0.00 0.00 0.00 17.28 -0.17
FATIMA-AUG FATIMA-AUG 26 48.47 49.00 49.01 46.17 48.87 0.40
FATIMA-CAUG FATIMA-CAUG 0 48.45 0.00 0.00 0.00 49.10 0.65
FATIMA-COCT FATIMA-COCT 0 49.37 0.00 0.00 0.00 50.03 0.66
FATIMA-CSEP FATIMA-CSEP 0 48.86 0.00 0.00 0.00 49.51 0.65
FCCL-AUG FCCL-AUG 1057 35.69 35.71 36.25 35.63 35.90 0.21
FCCL-CAUG FCCL-CAUG 0 35.66 0.00 0.00 0.00 35.82 0.16
FCCL-COCT FCCL-COCT 0 36.33 0.00 0.00 0.00 36.49 0.16
FCCL-CSEP FCCL-CSEP 0 35.96 0.00 0.00 0.00 36.12 0.16
FFBL-AUG FFBL-AUG 4733 62.56 62.65 63.74 61.85 62.99 0.43
FFBL-CAUG FFBL-CAUG 0 62.48 0.00 0.00 0.00 62.90 0.42
FFBL-COCT FFBL-COCT 0 63.66 0.00 0.00 0.00 64.08 0.42
FFBL-CSEP FFBL-CSEP 0 63.01 0.00 0.00 0.00 63.42 0.41
FFC-AUG FFC-AUG 86 144.58 143.50 143.50 141.00 142.00 -2.58
FFC-CAUG FFC-CAUG 0 144.35 0.00 0.00 0.00 141.50 -2.85
FFC-COCT FFC-COCT 0 147.07 0.00 0.00 0.00 144.16 -2.91
FFC-CSEP FFC-CSEP 0 145.56 0.00 0.00 0.00 142.68 -2.88
GATM-CAUG GATM-CAUG 0 48.32 0.00 0.00 0.00 48.40 0.08
GATM-CSEP GATM-CSEP 0 48.73 0.00 0.00 0.00 48.80 0.07
HUBC-AUG HUBC-AUG 2 97.98 99.50 99.50 99.50 99.50 1.52
HUBC-CAUG HUBC-CAUG 0 97.95 0.00 0.00 0.00 98.91 0.96
HUBC-COCT HUBC-COCT 0 99.80 0.00 0.00 0.00 100.77 0.97
HUBC-CSEP HUBC-CSEP 0 98.77 0.00 0.00 0.00 99.73 0.96
KAPCO-AUG KAPCO-AUG 3 91.32 91.50 91.50 91.50 91.50 0.18
KAPCO-CAUG KAPCO-CAUG 0 91.29 0.00 0.00 0.00 91.71 0.42
KAPCO-COCT KAPCO-COCT 0 93.01 0.00 0.00 0.00 93.44 0.43
KAPCO-CSEP KAPCO-CSEP 0 92.05 0.00 0.00 0.00 92.48 0.43
KEL-AUG KEL-AUG 10488 8.60 8.70 8.70 8.47 8.56 -0.04
KEL-CAUG KEL-CAUG 0 8.56 0.00 0.00 0.00 8.55 -0.01
KEL-COCT KEL-COCT 0 8.72 0.00 0.00 0.00 8.71 -0.01
KEL-CSEP KEL-CSEP 0 8.63 0.00 0.00 0.00 8.62 -0.01
LUCK-AUG LUCK-AUG 442 554.41 554.16 559.00 545.10 549.10 -5.31
LUCK-CAUG LUCK-CAUG 0 553.03 0.00 0.00 0.00 549.06 -3.97
LUCK-COCT LUCK-COCT 0 563.46 0.00 0.00 0.00 559.41 -4.05
LUCK-CSEP LUCK-CSEP 0 557.66 0.00 0.00 0.00 553.66 -4.00
MLCF-AUG MLCF-AUG 5884 73.63 74.25 77.00 73.53 76.09 2.46
MLCF-CAUG MLCF-CAUG 0 73.66 0.00 0.00 0.00 76.04 2.38
MLCF-COCT MLCF-COCT 0 75.05 0.00 0.00 0.00 77.47 2.42
MLCF-CSEP MLCF-CSEP 0 74.28 0.00 0.00 0.00 76.68 2.40
NBP-AUG NBP-AUG 164 57.71 58.00 58.55 57.60 58.24 0.53
NBP-CAUG NBP-CAUG 0 57.71 0.00 0.00 0.00 58.06 0.35
NBP-COCT NBP-COCT 0 58.80 0.00 0.00 0.00 59.16 0.36
NBP-CSEP NBP-CSEP 0 58.19 0.00 0.00 0.00 58.55 0.36
NCL-AUG NCL-AUG 231 41.19 41.25 41.25 40.00 40.30 -0.89
NCL-CAUG NCL-CAUG 0 40.85 0.00 0.00 0.00 40.07 -0.78
NCL-COCT NCL-COCT 0 41.62 0.00 0.00 0.00 40.83 -0.79
NCL-CSEP NCL-CSEP 0 41.19 0.00 0.00 0.00 40.41 -0.78
NML-AUG NML-AUG 306 115.50 115.94 116.10 115.00 116.00 0.50
NML-CAUG NML-CAUG 0 115.40 0.00 0.00 0.00 115.82 0.42
NML-COCT NML-COCT 0 117.58 0.00 0.00 0.00 118.01 0.43
NML-CSEP NML-CSEP 0 116.37 0.00 0.00 0.00 116.79 0.42
OGDC-AUG OGDC-AUG 135 152.22 152.20 152.39 148.00 148.40 -3.82
OGDC-CAUG OGDC-CAUG 0 151.81 0.00 0.00 0.00 148.49 -3.32
OGDC-COCT OGDC-COCT 0 154.67 0.00 0.00 0.00 151.29 -3.38
OGDC-CSEP OGDC-CSEP 0 153.08 0.00 0.00 0.00 149.73 -3.35
PAEL-AUG PAEL-AUG 17682 95.55 95.62 95.90 92.00 93.04 -2.51
PAEL-CAUG PAEL-CAUG 0 95.31 0.00 0.00 0.00 92.86 -2.45
PAEL-COCT PAEL-COCT 0 97.11 0.00 0.00 0.00 94.61 -2.50
PAEL-CSEP PAEL-CSEP 0 96.11 0.00 0.00 0.00 93.63 -2.48
PAKCEM-AUG PAKCEM-AUG 218 21.45 21.40 21.90 21.15 21.20 -0.25
PAKCEM-CAUG PAKCEM-CUAG 0 21.47 0.00 0.00 0.00 21.27 -0.20
PAKCEM-COCT PAKCEM-COCT 0 21.87 0.00 0.00 0.00 21.67 -0.20
PAKCEM-CSEP PAKCEM-CSEP 0 21.65 0.00 0.00 0.00 19.53 -2.12
PIOC-AUG PIOC-AUG 575 89.49 89.99 91.40 88.61 90.58 1.09
PIOC-CAUG PIOC-CAUG 0 89.04 0.00 0.00 0.00 90.48 1.44
PIOC-COCT PIOC-COCT 0 90.72 0.00 0.00 0.00 92.18 1.46
PIOC-CSEP PIOC-CSEP 0 89.79 0.00 0.00 0.00 91.24 1.45
PKGP-AUG PKGP-AUG 10 31.11 31.73 31.73 31.73 31.73 0.62
PKGP-CAUG PKGP-CAUG 0 31.10 0.00 0.00 0.00 30.76 -0.34
PKGP-COCT PKGP-COCT 0 31.69 0.00 0.00 0.00 31.34 -0.35
PKGP-CSEP PKGP-CSEP 0 31.36 0.00 0.00 0.00 31.02 -0.34
PPL-AUG PPL-AUG 124 148.58 149.20 150.00 147.50 148.21 -0.37
PPL-CAUG PPL-CAUG 0 148.28 0.00 0.00 0.00 148.10 -0.18
PPL-COCT PPL-COCT 0 151.08 0.00 0.00 0.00 150.89 -0.19
PPL-CSEP PPL-CSEP 0 149.53 0.00 0.00 0.00 149.34 -0.19
PSO-AUG PSO-AUG 294 365.78 366.50 371.50 365.51 367.13 1.35
PSO-CAUG PSO-CAUG 0 366.25 0.00 0.00 0.00 366.72 0.47
PSO-COCT PSO-COCT 0 373.16 0.00 0.00 0.00 373.63 0.47
PSO-CSEP PSO-CSEP 0 369.32 0.00 0.00 0.00 369.79 0.47
PTC-AUG PTC-AUG 587 20.25 20.25 20.34 19.70 20.11 -0.14
PTC-CAUG PTC-CAUG 0 20.22 0.00 0.00 0.00 20.13 -0.09
PTC-COCT PTC-COCT 0 20.60 0.00 0.00 0.00 20.51 -0.09
PTC-CSEP PTC-CSEP 0 20.39 0.00 0.00 0.00 20.29 -0.10
SEARL-AUG SEARL-AUG 1994 425.54 432.10 446.81 431.60 438.27 12.73
SEARL-CAUG SEARL-CAUG 0 424.75 0.00 0.00 0.00 437.88 13.13
SEARL-COCT SEARL-COCT 0 432.76 0.00 0.00 0.00 446.14 13.38
SEARL-CSEP SEARL-CSEP 0 428.31 0.00 0.00 0.00 441.55 13.24
SNGP-AUG SNGP-AUG 4291 36.13 36.25 36.65 34.90 36.05 -0.08
SNGP-CAUG SNGP-CAUG 0 35.99 0.00 0.00 0.00 36.02 0.03
SNGP-COCT SNGP-COCT 0 36.67 0.00 0.00 0.00 36.70 0.03
SNGP-CSEP SNGP-CSEP 0 36.29 0.00 0.00 0.00 36.32 0.03
SSGC-AUG SSGC-AUG 2381 52.83 52.95 53.10 50.70 51.67 -1.16
SSGC-CAUG SSGC-CAUG 0 52.68 0.00 0.00 0.00 51.58 -1.10
SSGC-COCT SSGC-COCT 0 53.67 0.00 0.00 0.00 52.55 -1.12
SSGC-CSEP SSGC-CSEP 0 53.12 0.00 0.00 0.00 52.01 -1.11
UBL-AUG UBL-AUG 33 178.81 179.00 179.69 177.60 178.20 -0.61
UBL-CAUG UBL-CAUG 0 178.23 0.00 0.00 0.00 177.66 -0.57
UBL-COCT UBL-COCT 0 181.59 0.00 0.00 0.00 181.01 -0.58
UBL-CSEP UBL-CSEP 0 179.72 0.00 0.00 0.00 179.15 -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