AsiaNet-Pakistan Premier Editorial Content and Press Release Distribution Service
Karachi, November 28, 2014 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 23.15 0.00 0.00 0.00 23.10 -0.05
AHCL-CJAN AHCL-CJAN 0 23.45 0.00 0.00 0.00 23.41 -0.04
AHCL-CNOV AHCL-CNOV 0 22.91 0.00 0.00 0.00 22.86 -0.05
AHCL-DEC AHCL-DEC 47 23.16 23.40 24.31 23.40 23.71 0.55
AHCL-NOV AHCL-NOV 11 22.80 23.76 23.76 22.85 22.85 0.05
AICL-CDEC AICL-CDEC 0 48.09 0.00 0.00 0.00 47.77 -0.32
AICL-CJAN AICL-CJAN 0 48.72 0.00 0.00 0.00 48.40 -0.32
AICL-CNOV AICL-CNOV 0 47.59 0.00 0.00 0.00 47.27 -0.32
AICL-DEC AICL-DEC 962 48.07 48.00 48.30 47.60 47.67 -0.40
AICL-NOV AICL-NOV 1115 47.77 47.50 47.89 47.10 47.26 -0.51
AKBL-CDEC AKBL-CDEC 0 22.12 0.00 0.00 0.00 22.12 0.00
AKBL-CJAN AKBL-CJAN 0 22.41 0.00 0.00 0.00 22.41 0.00
AKBL-CNOV AKBL-CNOV 0 21.89 0.00 0.00 0.00 21.89 0.00
AKBL-DEC AKBL-DEC 189 22.11 22.00 22.20 22.00 22.10 -0.01
AKBL-NOV AKBL-NOV 817 21.89 21.80 21.90 21.75 21.85 -0.04
ATRL-CDEC ATRL-CDEC 0 196.17 0.00 0.00 0.00 193.00 -3.17
ATRL-CJAN ATRL-CJAN 0 198.72 0.00 0.00 0.00 195.54 -3.18
ATRL-CNOV ATRL-CNOV 0 194.13 0.00 0.00 0.00 190.98 -3.15
ATRL-DEC ATRL-DEC 611 196.08 194.10 196.48 192.10 192.64 -3.44
ATRL-NOV ATRL-NOV 462 193.50 192.00 194.00 190.26 191.16 -2.34
BAFL-CDEC BAFL-CDEC 0 30.86 0.00 0.00 0.00 30.56 -0.30
BAFL-CJAN BAFL-CJAN 0 31.26 0.00 0.00 0.00 30.96 -0.30
BAFL-CNOV BAFL-CNOV 0 30.54 0.00 0.00 0.00 30.24 -0.30
BAFL-DEC BAFL-DEC 689 30.75 31.00 31.00 30.50 30.50 -0.25
BAFL-NOV BAFL-NOV 262 30.50 30.50 30.55 30.10 30.25 -0.25
BAHL-CDEC BAHL-CDEC 0 47.51 0.00 0.00 0.00 47.42 -0.09
BAHL-CJAN BAHL-CJAN 0 48.13 0.00 0.00 0.00 48.04 -0.09
BAHL-CNOV BAHL-CNOV 0 47.02 0.00 0.00 0.00 46.92 -0.10
BAHL-DEC BAHL-DEC 0 47.53 0.00 0.00 0.00 47.44 -0.09
BAHL-NOV BAHL-NOV 0 47.04 0.00 0.00 0.00 46.94 -0.10
BOP-CDEC BOP-CDEC 0 8.38 0.00 0.00 0.00 8.35 -0.03
BOP-CJAN BOP-CJAN 0 8.49 0.00 0.00 0.00 8.46 -0.03
BOP-CNOV BOP-CNOV 0 8.29 0.00 0.00 0.00 8.27 -0.02
BOP-DEC BOP-DEC 2792 8.35 8.35 8.45 8.25 8.36 0.01
BOP-NOV BOP-NOV 3409 8.30 8.30 8.35 8.19 8.28 -0.02
CHCC-CDEC CHCC-CDEC 0 62.62 0.00 0.00 0.00 65.45 2.83
CHCC-CJAN CHCC-CJAN 0 63.44 0.00 0.00 0.00 66.31 2.87
CHCC-CNOV CHCC-CNOV 0 61.97 0.00 0.00 0.00 64.77 2.80
CHCC-DEC CHCC-DEC 2724 61.72 62.25 64.74 61.98 64.09 2.37
CHCC-NOV CHCC-NOV 1453 61.90 62.80 64.99 62.80 64.82 2.92
DAWH-CDEC DAWH-CDEC 0 80.24 0.00 0.00 0.00 83.36 3.12
DGKC-CDEC DGKC-CDEC 0 90.09 0.00 0.00 0.00 93.28 3.19
DGKC-CJAN DGKC-CJAN 0 91.26 0.00 0.00 0.00 94.51 3.25
DGKC-CNOV DGKC-CNOV 0 89.15 0.00 0.00 0.00 92.31 3.16
DGKC-DEC DGKC-DEC 6307 90.09 89.51 93.95 89.50 92.95 2.86
DGKC-NOV DGKC-NOV 2819 89.49 89.75 93.20 89.50 92.15 2.66
EFOODS-CDEC EFOODS-CDEC 0 101.35 0.00 0.00 0.00 101.61 0.26
EFOODS-CJAN EFOODS-CJAN 0 102.67 0.00 0.00 0.00 102.94 0.27
EFOODS-CNOV EFOODS-CNOV 0 100.30 0.00 0.00 0.00 100.54 0.24
EFOODS-DEC EFOODS-DEC 2067 101.21 101.00 102.90 100.80 101.35 0.14
EFOODS-NOV EFOODS-NOV 592 100.24 100.00 102.10 100.00 100.38 0.14
ENGRO-CDEC ENGRO-CDEC 0 210.03 0.00 0.00 0.00 220.46 10.43
ENGRO-CJAN ENGRO-CJAN 0 212.76 0.00 0.00 0.00 223.36 10.60
ENGRO-CNOV ENGRO-CNOV 0 207.84 0.00 0.00 0.00 218.15 10.31
ENGRO-DEC ENGRO-DEC 3844 208.97 207.25 219.41 207.25 219.41 10.44
ENGRO-NOV ENGRO-NOV 909 207.31 206.00 217.67 206.00 216.29 8.98
EPCL-CDEC EPCL-CDEC 0 11.97 0.00 0.00 0.00 12.00 0.03
EPCL-CJAN EPCL-CJAN 0 12.13 0.00 0.00 0.00 12.16 0.03
EPCL-CNOV EPCL-CNOV 0 11.85 0.00 0.00 0.00 11.88 0.03
EPCL-DEC EPCL-DEC 3 11.98 12.10 12.50 12.10 12.23 0.25
EPCL-NOV EPCL-NOV 27 11.85 11.81 11.90 11.80 11.88 0.03
FABL-CDEC FABL-CDEC 0 17.91 0.00 0.00 0.00 17.96 0.05
FABL-CJAN FABL-CJAN 0 18.14 0.00 0.00 0.00 18.20 0.06
FABL-CNOV FABL-CNOV 0 17.72 0.00 0.00 0.00 17.77 0.05
FABL-DEC FABL-DEC 354 17.85 18.00 18.09 17.75 18.00 0.15
FABL-NOV FABL-NOV 557 17.64 17.06 17.98 17.06 17.65 0.01
FATIMA-CDEC FATIMA-CDEC 0 31.46 0.00 0.00 0.00 31.86 0.40
FATIMA-CJAN FATIMA-CJAN 0 31.87 0.00 0.00 0.00 32.28 0.41
FATIMA-CNOV FATIMA-CNOV 0 31.13 0.00 0.00 0.00 31.53 0.40
FATIMA-DEC FATIMA-DEC 61 31.50 32.00 32.00 31.91 32.00 0.50
FATIMA-NOV FATIMA-NOV 70 31.30 31.50 31.99 31.50 31.50 0.20
FCCL-CDEC FCCL-CDEC 0 22.15 0.00 0.00 0.00 23.02 0.87
FCCL-CJAN FCCL-CJAN 0 22.44 0.00 0.00 0.00 23.33 0.89
FCCL-CNOV FCCL-CNOV 0 21.92 0.00 0.00 0.00 22.78 0.86
FCCL-DEC FCCL-DEC 1470 22.15 22.12 23.00 22.12 22.81 0.66
FCCL-NOV FCCL-NOV 1476 21.89 22.12 22.89 22.12 22.61 0.72
FFBL-CDEC FFBL-CDEC 0 43.01 0.00 0.00 0.00 42.86 -0.15
FFBL-CJAN FFBL-CJAN 0 43.57 0.00 0.00 0.00 43.43 -0.14
FFBL-CNOV FFBL-CNOV 0 42.56 0.00 0.00 0.00 42.41 -0.15
FFBL-DEC FFBL-DEC 0 42.35 0.00 0.00 0.00 42.13 -0.22
FFBL-NOV FFBL-NOV 18 42.65 42.40 42.40 41.75 41.88 -0.77
FFC-CDEC FFC-CDEC 0 120.50 0.00 0.00 0.00 120.68 0.18
FFC-CJAN FFC-CJAN 0 122.07 0.00 0.00 0.00 122.27 0.20
FFC-CNOV FFC-CNOV 0 119.25 0.00 0.00 0.00 119.41 0.16
FFC-DEC FFC-DEC 93 116.50 116.75 116.75 116.50 116.50 0.00
FFC-NOV FFC-NOV 146 119.50 119.25 119.50 119.00 119.34 -0.16
GATM-CDEC GATM-CDEC 0 63.63 0.00 0.00 0.00 63.56 -0.07
HUBC-CDEC HUBC-CDEC 0 70.77 0.00 0.00 0.00 72.45 1.68
HUBC-CJAN HUBC-CJAN 0 71.69 0.00 0.00 0.00 73.40 1.71
HUBC-CNOV HUBC-CNOV 0 70.03 0.00 0.00 0.00 71.69 1.66
HUBC-DEC HUBC-DEC 2 71.00 70.00 70.00 70.00 70.00 -1.00
HUBC-NOV HUBC-NOV 3 70.20 70.05 70.05 70.05 70.05 -0.15
KEL-CDEC KEL-CDEC 0 7.28 0.00 0.00 0.00 7.71 0.43
KEL-CJAN KEL-CJAN 0 7.37 0.00 0.00 0.00 7.81 0.44
KEL-CNOV KEL-CNOV 0 7.20 0.00 0.00 0.00 7.63 0.43
KEL-DEC KEL-DEC 1923 7.29 7.48 7.89 7.48 7.72 0.43
KEL-NOV KEL-NOV 1392 7.25 7.20 7.70 7.20 7.63 0.38
LPCL-CDEC LPCL-CDEC 0 16.30 0.00 0.00 0.00 16.53 0.23
LPCL-CJAN LPCL-CJAN 0 16.51 0.00 0.00 0.00 16.74 0.23
LPCL-CNOV LPCL-CNOV 0 16.13 0.00 0.00 0.00 16.35 0.22
LPCL-DEC LPCL-DEC 7859 16.25 16.30 16.80 16.30 16.48 0.23
LPCL-NOV LPCL-NOV 8059 16.17 16.25 16.65 16.25 16.32 0.15
LUCK-CDEC LUCK-CDEC 0 474.81 0.00 0.00 0.00 481.47 6.66
LUCK-CJAN LUCK-CJAN 0 480.99 0.00 0.00 0.00 487.79 6.80
LUCK-CNOV LUCK-CNOV 0 469.87 0.00 0.00 0.00 476.41 6.54
LUCK-DEC LUCK-DEC 1509 471.88 477.00 486.90 472.00 478.36 6.48
LUCK-NOV LUCK-NOV 644 469.99 470.00 486.50 470.00 478.44 8.45
MCB-CDEC MCB-CDEC 0 292.52 0.00 0.00 0.00 291.48 -1.04
MCB-CJAN MCB-CJAN 0 296.33 0.00 0.00 0.00 295.31 -1.02
MCB-CNOV MCB-CNOV 0 289.48 0.00 0.00 0.00 288.42 -1.06
MCB-DEC MCB-DEC 35 290.00 290.00 291.00 287.50 289.07 -0.93
MCB-NOV MCB-NOV 82 288.50 287.00 289.00 285.00 285.60 -2.90
MLCF-CDEC MLCF-CDEC 0 35.28 0.00 0.00 0.00 37.02 1.74
MLCF-CJAN MLCF-CJAN 0 35.74 0.00 0.00 0.00 37.51 1.77
MLCF-CNOV MLCF-CNOV 0 34.91 0.00 0.00 0.00 36.64 1.73
MLCF-DEC MLCF-DEC 8586 35.27 35.25 37.03 35.10 37.03 1.76
MLCF-NOV MLCF-NOV 2751 34.84 35.30 36.58 35.20 36.58 1.74
NBP-CDEC NBP-CDEC 0 62.87 0.00 0.00 0.00 63.18 0.31
NBP-CJAN NBP-CJAN 0 63.69 0.00 0.00 0.00 64.01 0.32
NBP-CNOV NBP-CNOV 0 62.22 0.00 0.00 0.00 62.52 0.30
NBP-DEC NBP-DEC 1254 62.80 62.56 63.40 62.55 63.04 0.24
NBP-NOV NBP-NOV 932 62.20 62.35 63.00 62.30 62.51 0.31
NCL-CDEC NCL-CDEC 0 46.78 0.00 0.00 0.00 47.16 0.38
NCL-CJAN NCL-CJAN 0 47.39 0.00 0.00 0.00 47.78 0.39
NCL-CNOV NCL-CNOV 0 46.29 0.00 0.00 0.00 46.66 0.37
NCL-DEC NCL-DEC 1844 46.54 46.90 47.50 46.25 47.13 0.59
NCL-NOV NCL-NOV 1228 46.28 46.40 47.00 45.65 46.62 0.34
NML-CDEC NML-CDEC 0 121.35 0.00 0.00 0.00 123.41 2.06
NML-CJAN NML-CJAN 0 122.93 0.00 0.00 0.00 125.03 2.10
NML-CNOV NML-CNOV 0 120.09 0.00 0.00 0.00 122.11 2.02
NML-DEC NML-DEC 1897 120.95 121.10 123.45 120.60 123.03 2.08
NML-NOV NML-NOV 1011 120.26 121.00 122.60 119.85 122.04 1.78
NPL-CDEC NPL-CDEC 0 46.23 0.00 0.00 0.00 46.45 0.22
NPL-CJAN NPL-CJAN 0 46.83 0.00 0.00 0.00 47.06 0.23
NPL-CNOV NPL-CNOV 0 45.75 0.00 0.00 0.00 45.96 0.21
NPL-DEC NPL-DEC 0 45.25 0.00 0.00 0.00 45.47 0.22
NPL-NOV NPL-NOV 0 45.77 0.00 0.00 0.00 45.98 0.21
OGDC-CDEC OGDC-CDEC 0 226.54 0.00 0.00 0.00 215.28 -11.26
OGDC-CJAN OGDC-CJAN 0 229.48 0.00 0.00 0.00 218.11 -11.37
OGDC-CNOV OGDC-CNOV 0 224.18 0.00 0.00 0.00 213.02 -11.16
OGDC-DEC OGDC-DEC 981 223.09 221.22 221.22 212.05 212.32 -10.77
OGDC-NOV OGDC-NOV 347 224.16 219.00 219.50 213.00 213.19 -10.97
PAEL-CDEC PAEL-CDEC 0 30.10 0.00 0.00 0.00 31.10 1.00
PAEL-CJAN PAEL-CJAN 0 30.49 0.00 0.00 0.00 31.51 1.02
PAEL-CNOV PAEL-CNOV 0 29.79 0.00 0.00 0.00 30.78 0.99
PAEL-DEC PAEL-DEC 11673 29.65 29.88 30.75 29.71 30.65 1.00
PAEL-NOV PAEL-NOV 2050 29.80 30.00 30.90 30.00 30.68 0.88
PIOC-CDEC PIOC-CDEC 0 72.93 0.00 0.00 0.00 75.88 2.95
PIOC-CJAN PIOC-CJAN 0 73.88 0.00 0.00 0.00 76.87 2.99
PIOC-CNOV PIOC-CNOV 0 72.17 0.00 0.00 0.00 75.08 2.91
PIOC-DEC PIOC-DEC 1556 72.75 72.00 76.20 72.00 75.34 2.59
PIOC-NOV PIOC-NOV 818 72.10 72.29 75.70 72.29 75.10 3.00
PKGP-CDEC PKGP-CDEC 0 23.97 0.00 0.00 0.00 24.56 0.59
PKGP-CJAN PKGP-CJAN 0 24.28 0.00 0.00 0.00 24.88 0.60
PKGP-CNOV PKGP-CNOV 0 23.72 0.00 0.00 0.00 24.30 0.58
PKGP-DEC PKGP-DEC 0 23.98 0.00 0.00 0.00 24.57 0.59
PKGP-NOV PKGP-NOV 0 23.74 0.00 0.00 0.00 24.31 0.57
PPL-CDEC PPL-CDEC 0 199.86 0.00 0.00 0.00 191.56 -8.30
PPL-CJAN PPL-CJAN 0 202.46 0.00 0.00 0.00 194.07 -8.39
PPL-CNOV PPL-CNOV 0 197.78 0.00 0.00 0.00 189.55 -8.23
PPL-DEC PPL-DEC 1339 199.29 199.00 199.00 190.20 191.65 -7.64
PPL-NOV PPL-NOV 1265 197.58 197.01 197.01 188.95 189.67 -7.91
PSO-CDEC PSO-CDEC 0 366.42 0.00 0.00 0.00 354.96 -11.46
PSO-CJAN PSO-CJAN 0 371.19 0.00 0.00 0.00 359.62 -11.57
PSO-CNOV PSO-CNOV 0 362.61 0.00 0.00 0.00 351.24 -11.37
PSO-DEC PSO-DEC 2858 365.27 362.18 362.18 351.00 354.13 -11.14
PSO-NOV PSO-NOV 1602 362.66 358.50 358.50 349.00 351.18 -11.48
PTC-CDEC PTC-CDEC 0 21.56 0.00 0.00 0.00 22.23 0.67
PTC-CJAN PTC-CJAN 0 21.84 0.00 0.00 0.00 22.52 0.68
PTC-CNOV PTC-CNOV 0 21.34 0.00 0.00 0.00 21.99 0.65
PTC-DEC PTC-DEC 2586 21.54 21.50 22.50 21.50 22.14 0.60
PTC-NOV PTC-NOV 1898 21.50 21.49 22.24 21.49 21.96 0.46
SNGP-CDEC SNGP-CDEC 0 24.40 0.00 0.00 0.00 25.25 0.85
SNGP-CJAN SNGP-CJAN 0 24.72 0.00 0.00 0.00 25.58 0.86
SNGP-CNOV SNGP-CNOV 0 24.15 0.00 0.00 0.00 24.98 0.83
SNGP-DEC SNGP-DEC 1087 24.36 24.46 25.50 24.46 25.23 0.87
SNGP-NOV SNGP-NOV 596 24.47 24.20 25.25 23.86 25.04 0.57
SSGC-CDEC SSGC-CDEC 0 35.46 0.00 0.00 0.00 35.80 0.34
SSGC-CJAN SSGC-CJAN 0 35.92 0.00 0.00 0.00 36.27 0.35
SSGC-CNOV SSGC-CNOV 0 35.09 0.00 0.00 0.00 35.43 0.34
SSGC-DEC SSGC-DEC 1276 35.44 35.00 36.00 34.42 35.64 0.20
SSGC-NOV SSGC-NOV 1129 35.20 35.40 35.90 35.08 35.41 0.21
UBL-CDEC UBL-CDEC 0 180.77 0.00 0.00 0.00 178.90 -1.87
UBL-CJAN UBL-CJAN 0 183.12 0.00 0.00 0.00 181.25 -1.87
UBL-CNOV UBL-CNOV 0 178.89 0.00 0.00 0.00 177.02 -1.87
UBL-DEC UBL-DEC 215 177.86 178.50 178.50 176.00 176.43 -1.43
UBL-NOV UBL-NOV 304 178.27 179.00 179.30 176.00 176.49 -1.78
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