Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 26-06-2014

Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 26-06-2014

June 26, 2014 | | Share:

Karachi, June 26, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-CAUG AHCL-CAUG 0 27.74 0.00 0.00 0.00 27.74 0.00
AHCL-CJUL AHCL-CJUL 0 27.37 0.00 0.00 0.00 27.37 0.00
AHCL-CJUN AHCL-CJUN 0 27.09 0.00 0.00 0.00 27.10 0.01
AHCL-JUL AHCL-JUL 1 27.61 28.00 28.00 28.00 28.00 0.39
AHCL-JUN AHCL-JUN 0 27.55 0.00 0.00 0.00 27.10 -0.45
AICL-CAUG AICL-CAUG 0 45.99 0.00 0.00 0.00 46.04 0.05
AICL-CJUL AICL-CJUL 0 45.38 0.00 0.00 0.00 45.43 0.05
AICL-CJUN AICL-CJUN 0 44.93 0.00 0.00 0.00 44.97 0.04
AICL-JUL AICL-JUL 2183 45.56 45.65 45.89 45.35 45.45 -0.11
AICL-JUN AICL-JUN 2177 44.90 45.00 45.24 44.20 44.87 -0.03
AKBL-CAUG AKBL-CAUG 0 18.04 0.00 0.00 0.00 18.94 0.90
AKBL-CJUL AKBL-CJUL 0 17.80 0.00 0.00 0.00 18.69 0.89
AKBL-CJUN AKBL-CJUN 0 17.62 0.00 0.00 0.00 18.50 0.88
AKBL-JUL AKBL-JUL 0 17.80 0.00 0.00 0.00 18.72 0.92
AKBL-JUN AKBL-JUN 39 18.23 18.49 18.50 18.49 18.50 0.27
ATRL-CAUG ATRL-CAUG 0 218.34 0.00 0.00 0.00 220.50 2.16
ATRL-CJUL ATRL-CJUL 0 215.43 0.00 0.00 0.00 217.55 2.12
ATRL-CJUN ATRL-CJUN 0 213.27 0.00 0.00 0.00 215.37 2.10
ATRL-JUL ATRL-JUL 642 216.45 217.00 218.90 216.05 217.86 1.41
ATRL-JUN ATRL-JUN 563 214.08 214.71 216.50 214.02 215.30 1.22
BAFL-CAUG BAFL-CAUG 0 27.74 0.00 0.00 0.00 27.82 0.08
BAFL-CJUL BAFL-CJUL 0 27.37 0.00 0.00 0.00 27.45 0.08
BAFL-CJUN BAFL-CJUN 0 27.09 0.00 0.00 0.00 27.17 0.08
BAFL-JUL BAFL-JUL 50 27.30 27.30 27.30 27.30 27.30 0.00
BAFL-JUN BAFL-JUN 178 27.20 27.30 27.49 27.00 27.20 0.00
BAHL-CAUG BAHL-CAUG 0 43.36 0.00 0.00 0.00 43.92 0.56
BAHL-CJUL BAHL-CJUL 0 42.78 0.00 0.00 0.00 43.34 0.56
BAHL-CJUN BAHL-CJUN 0 42.35 0.00 0.00 0.00 42.90 0.55
BAHL-JUL BAHL-JUL 2 42.85 43.00 43.00 43.00 43.00 0.15
BAHL-JUN BAHL-JUN 0 42.35 0.00 0.00 0.00 42.90 0.55
BOP-CAUG BOP-CAUG 0 9.04 0.00 0.00 0.00 9.16 0.12
BOP-CJUL BOP-CJUL 0 8.92 0.00 0.00 0.00 9.04 0.12
BOP-CJUN BOP-CJUN 0 8.83 0.00 0.00 0.00 8.95 0.12
BOP-JUL BOP-JUL 4323 9.01 9.04 9.14 8.94 9.09 0.08
BOP-JUN BOP-JUN 4710 8.89 8.95 9.04 8.81 8.95 0.06
CHCC-CAUG CHCC-CAUG 0 68.24 0.00 0.00 0.00 68.56 0.32
CHCC-CJUL CHCC-CJUL 0 67.33 0.00 0.00 0.00 67.65 0.32
CHCC-CJUN CHCC-CJUN 0 66.66 0.00 0.00 0.00 66.97 0.31
CHCC-JUL CHCC-JUL 50 67.87 67.87 68.49 67.45 67.84 -0.03
CHCC-JUN CHCC-JUN 35 66.33 67.00 67.39 66.51 66.75 0.42
DAWH-CAUG DAWH-CAUG 0 73.35 0.00 0.00 0.00 74.14 0.79
DAWH-CJUL DAWH-CJUL 0 72.37 0.00 0.00 0.00 73.15 0.78
DAWH-CJUN DAWH-CJUN 0 71.65 0.00 0.00 0.00 72.42 0.77
DAWH-JUL DAWH-JUL 169 73.18 73.49 73.50 72.50 73.29 0.11
DAWH-JUN DAWH-JUN 226 72.93 73.88 73.88 71.80 72.30 -0.63
DGKC-CAUG DGKC-CAUG 0 89.86 0.00 0.00 0.00 89.93 0.07
DGKC-CJUL DGKC-CJUL 0 88.67 0.00 0.00 0.00 88.73 0.06
DGKC-CJUN DGKC-CJUN 0 87.78 0.00 0.00 0.00 87.84 0.06
DGKC-JUL DGKC-JUL 1362 88.93 89.40 89.40 88.50 88.70 -0.23
DGKC-JUN DGKC-JUN 1244 87.91 87.30 88.60 87.30 87.77 -0.14
EFOODS-CAUG EFOODS-CAUG 0 105.19 0.00 0.00 0.00 105.48 0.29
EFOODS-CJUL EFOODS-CJUL 0 103.79 0.00 0.00 0.00 104.08 0.29
EFOODS-CJUN EFOODS-CJUN 0 102.75 0.00 0.00 0.00 103.03 0.28
EFOODS-JUL EFOODS-JUL 546 104.24 104.25 105.18 104.10 104.23 -0.01
EFOODS-JUN EFOODS-JUN 760 103.17 103.50 104.10 102.83 103.00 -0.17
ENGRO-CAUG ENGRO-CAUG 0 195.95 0.00 0.00 0.00 196.95 1.00
ENGRO-CJUL ENGRO-CJUL 0 193.34 0.00 0.00 0.00 194.32 0.98
ENGRO-CJUN ENGRO-CJUN 0 191.40 0.00 0.00 0.00 192.37 0.97
ENGRO-JUL ENGRO-JUL 820 193.80 194.00 194.80 193.50 194.43 0.63
ENGRO-JUN ENGRO-JUN 1011 192.24 192.00 192.60 191.49 192.27 0.03
FABL-CAUG FABL-CAUG 0 15.68 0.00 0.00 0.00 15.97 0.29
FABL-CJUL FABL-CJUL 0 15.47 0.00 0.00 0.00 15.76 0.29
FABL-CJUN FABL-CJUN 0 15.32 0.00 0.00 0.00 15.60 0.28
FABL-JUL FABL-JUL 263 15.60 15.40 16.00 15.35 15.80 0.20
FABL-JUN FABL-JUN 274 15.35 15.25 15.60 15.25 15.60 0.25
FATIMA-CAUG FATIMA-CAUG 0 29.47 0.00 0.00 0.00 29.83 0.36
FATIMA-CJUL FATIMA-CJUL 0 29.08 0.00 0.00 0.00 29.44 0.36
FATIMA-CJUN FATIMA-CJUN 0 28.79 0.00 0.00 0.00 29.14 0.35
FATIMA-JUL FATIMA-JUL 3 29.25 0.00 29.25 29.25 29.25 0.00
FATIMA-JUN FATIMA-JUN 0 29.37 0.00 0.00 0.00 29.14 -0.23
FCCL-CAUG FCCL-CAUG 0 19.56 0.00 0.00 0.00 19.89 0.33
FCCL-CJUL FCCL-CJUL 0 19.30 0.00 0.00 0.00 19.63 0.33
FCCL-CJUN FCCL-CJUN 0 19.11 0.00 0.00 0.00 19.43 0.32
FCCL-JUL FCCL-JUL 1806 19.50 19.50 19.80 19.41 19.67 0.17
FCCL-JUN FCCL-JUN 2987 19.19 19.25 19.55 19.20 19.44 0.25
FFBL-CAUG FFBL-CAUG 0 40.21 0.00 0.00 0.00 40.15 -0.06
FFBL-CJUL FFBL-CJUL 0 39.67 0.00 0.00 0.00 39.62 -0.05
FFBL-CJUN FFBL-CJUN 0 39.28 0.00 0.00 0.00 39.22 -0.06
FFBL-JUL FFBL-JUL 0 39.73 0.00 0.00 0.00 39.68 -0.05
FFBL-JUN FFBL-JUN 2004 39.10 40.50 40.50 38.70 38.95 -0.15
FFC-CAUG FFC-CAUG 0 114.41 0.00 0.00 0.00 114.23 -0.18
FFC-CJUL FFC-CJUL 0 112.89 0.00 0.00 0.00 112.70 -0.19
FFC-CJUN FFC-CJUN 0 111.76 0.00 0.00 0.00 111.57 -0.19
FFC-JUL FFC-JUL 178 112.75 112.75 112.75 112.00 112.50 -0.25
FFC-JUN FFC-JUN 175 111.66 111.70 111.90 111.50 111.65 -0.01
HUBC-CAUG HUBC-CAUG 0 59.03 0.00 0.00 0.00 59.08 0.05
HUBC-CJUL HUBC-CJUL 0 58.25 0.00 0.00 0.00 58.30 0.05
HUBC-CJUN HUBC-CJUN 0 57.66 0.00 0.00 0.00 57.71 0.05
HUBC-JUL HUBC-JUL 20 59.20 58.75 58.75 58.60 58.68 -0.52
HUBC-JUN HUBC-JUN 17 58.25 57.81 58.10 57.81 58.04 -0.21
KAPCO-CAUG KAPCO-CAUG 0 60.21 0.00 0.00 0.00 59.98 -0.23
KAPCO-CJUL KAPCO-CJUL 0 59.41 0.00 0.00 0.00 59.18 -0.23
KAPCO-CJUN KAPCO-CJUN 0 58.81 0.00 0.00 0.00 58.59 -0.22
KAPCO-JUN KAPCO-JUN 0 58.70 0.00 0.00 0.00 58.59 -0.11
LUCK-CAUG LUCK-CAUG 0 401.12 0.00 0.00 0.00 392.79 -8.33
LUCK-CJUL LUCK-CJUL 0 395.79 0.00 0.00 0.00 387.55 -8.24
LUCK-CJUN LUCK-CJUN 0 391.82 0.00 0.00 0.00 383.66 -8.16
LUCK-JUL LUCK-JUL 266 394.54 394.00 395.00 384.00 385.64 -8.90
LUCK-JUN LUCK-JUN 214 394.35 393.90 394.00 382.00 383.57 -10.78
MCB-CAUG MCB-CAUG 0 315.05 0.00 0.00 0.00 308.01 -7.04
MCB-CJUL MCB-CJUL 0 310.86 0.00 0.00 0.00 303.90 -6.96
MCB-CJUN MCB-CJUN 0 307.75 0.00 0.00 0.00 300.85 -6.90
MCB-JUL MCB-JUL 209 309.15 309.15 309.15 302.00 304.18 -4.97
MCB-JUN MCB-JUN 157 307.77 308.00 308.50 299.00 301.00 -6.77
MLCF-CAUG MLCF-CAUG 0 30.49 0.00 0.00 0.00 30.84 0.35
MLCF-CJUL MLCF-CJUL 0 30.09 0.00 0.00 0.00 30.43 0.34
MLCF-CJUN MLCF-CJUN 0 29.79 0.00 0.00 0.00 30.12 0.33
MLCF-JUL MLCF-JUL 4694 30.29 30.25 30.65 30.16 30.42 0.13
MLCF-JUN MLCF-JUN 5113 29.97 30.00 30.28 29.70 30.12 0.15
NBP-CAUG NBP-CAUG 0 61.79 0.00 0.00 0.00 64.34 2.55
NBP-CJUL NBP-CJUL 0 60.97 0.00 0.00 0.00 63.48 2.51
NBP-CJUN NBP-CJUN 0 60.36 0.00 0.00 0.00 62.84 2.48
NBP-JUL NBP-JUL 3068 61.25 61.00 63.95 60.85 63.44 2.19
NBP-JUN NBP-JUN 3174 60.52 60.78 63.14 60.27 62.68 2.16
NCL-CAUG NCL-CAUG 0 43.88 0.00 0.00 0.00 43.95 0.07
NCL-CJUL NCL-CJUL 0 43.30 0.00 0.00 0.00 43.37 0.07
NCL-CJUN NCL-CJUN 0 42.86 0.00 0.00 0.00 42.93 0.07
NCL-JUL NCL-JUL 2668 43.51 43.60 44.13 43.40 43.47 -0.04
NCL-JUN NCL-JUN 2642 43.00 43.30 43.80 42.90 42.93 -0.07
NCPL-CAUG NCPL-CAUG 0 38.97 0.00 0.00 0.00 38.37 -0.60
NCPL-CJUL NCPL-CJUL 0 38.45 0.00 0.00 0.00 37.86 -0.59
NCPL-CJUN NCPL-CJUN 0 38.06 0.00 0.00 0.00 37.48 -0.58
NCPL-JUL NCPL-JUL 0 38.51 0.00 0.00 0.00 37.92 -0.59
NCPL-JUN NCPL-JUN 0 38.06 0.00 0.00 0.00 37.48 -0.58
NML-CAUG NML-CAUG 0 115.15 0.00 0.00 0.00 114.91 -0.24
NML-CJUL NML-CJUL 0 113.62 0.00 0.00 0.00 113.38 -0.24
NML-CJUN NML-CJUN 0 112.48 0.00 0.00 0.00 112.24 -0.24
NML-JUL NML-JUL 1081 113.70 113.50 114.50 113.10 113.30 -0.40
NML-JUN NML-JUN 1256 112.48 112.50 113.28 111.80 112.12 -0.36
NPL-CAUG NPL-CAUG 0 36.02 0.00 0.00 0.00 35.88 -0.14
NPL-CJUL NPL-CJUL 0 35.54 0.00 0.00 0.00 35.41 -0.13
NPL-CJUN NPL-CJUN 0 35.19 0.00 0.00 0.00 35.05 -0.14
NPL-JUL NPL-JUL 0 35.60 0.00 0.00 0.00 35.46 -0.14
NPL-JUN NPL-JUN 0 35.19 0.00 0.00 0.00 35.05 -0.14
OGDC-CAUG OGDC-CAUG 0 247.03 0.00 0.00 0.00 250.74 3.71
OGDC-CJUL OGDC-CJUL 0 243.74 0.00 0.00 0.00 247.39 3.65
OGDC-CJUN OGDC-CJUN 0 241.30 0.00 0.00 0.00 244.91 3.61
OGDC-JUL OGDC-JUL 140 242.00 243.49 244.25 242.51 243.90 1.90
OGDC-JUN OGDC-JUN 71 241.50 242.25 244.99 242.20 244.19 2.69
PIOC-CAUG PIOC-CAUG 0 46.38 0.00 0.00 0.00 46.32 -0.06
PIOC-CJUL PIOC-CJUL 0 45.77 0.00 0.00 0.00 45.70 -0.07
PIOC-CJUN PIOC-CJUN 0 45.31 0.00 0.00 0.00 45.24 -0.07
PIOC-JUL PIOC-JUL 420 45.86 45.85 45.90 45.47 45.75 -0.11
PIOC-JUN PIOC-JUN 600 45.52 45.55 45.55 44.99 45.01 -0.51
PKGP-CAUG PKGP-CAUG 0 19.04 0.00 0.00 0.00 18.73 -0.31
PKGP-CJUL PKGP-CJUL 0 18.78 0.00 0.00 0.00 18.48 -0.30
PKGP-CJUN PKGP-CJUN 0 18.60 0.00 0.00 0.00 18.29 -0.31
PKGP-JUL PKGP-JUL 0 18.81 0.00 0.00 0.00 18.50 -0.31
PKGP-JUN PKGP-JUN 0 18.60 0.00 0.00 0.00 18.29 -0.31
PPL-CAUG PPL-CAUG 0 219.42 0.00 0.00 0.00 223.88 4.46
PPL-CJUL PPL-CJUL 0 216.51 0.00 0.00 0.00 220.90 4.39
PPL-CJUN PPL-CJUN 0 214.34 0.00 0.00 0.00 218.68 4.34
PPL-JUL PPL-JUL 2921 215.69 220.00 221.50 217.60 220.91 5.22
PPL-JUN PPL-JUN 1301 214.20 217.01 219.50 216.50 218.77 4.57
PSO-CAUG PSO-CAUG 0 395.16 0.00 0.00 0.00 397.06 1.90
PSO-CJUL PSO-CJUL 0 389.91 0.00 0.00 0.00 391.76 1.85
PSO-CJUN PSO-CJUN 0 386.00 0.00 0.00 0.00 387.83 1.83
PSO-JUL PSO-JUL 1454 390.35 390.00 393.99 389.89 391.99 1.64
PSO-JUN PSO-JUN 1249 386.80 386.50 390.00 386.00 387.81 1.01
PTC-CAUG PTC-CAUG 0 25.49 0.00 0.00 0.00 26.18 0.69
PTC-CJUL PTC-CJUL 0 25.15 0.00 0.00 0.00 25.83 0.68
PTC-CJUN PTC-CJUN 0 24.90 0.00 0.00 0.00 25.57 0.67
PTC-JUL PTC-JUL 3010 25.31 25.40 26.06 25.30 25.78 0.47
PTC-JUN PTC-JUN 3032 24.95 25.35 25.75 24.51 25.54 0.59
SNGP-CAUG SNGP-CAUG 0 22.71 0.00 0.00 0.00 23.00 0.29
SNGP-CJUL SNGP-CJUL 0 22.41 0.00 0.00 0.00 22.70 0.29
SNGP-CJUN SNGP-CJUN 0 22.18 0.00 0.00 0.00 22.47 0.29
SNGP-JUL SNGP-JUL 74 22.60 22.61 23.25 22.61 22.71 0.11
SNGP-JUN SNGP-JUN 499 22.34 22.49 22.80 22.18 22.32 -0.02
SSGC-CAUG SSGC-CAUG 0 33.85 0.00 0.00 0.00 34.93 1.08
SSGC-CJUL SSGC-CJUL 0 33.40 0.00 0.00 0.00 34.47 1.07
SSGC-CJUN SSGC-CJUN 0 33.06 0.00 0.00 0.00 34.12 1.06
SSGC-JUL SSGC-JUL 2056 33.69 34.00 34.90 33.65 34.58 0.89
SSGC-JUN SSGC-JUN 2163 33.27 33.40 34.50 33.20 34.20 0.93
UBL-CAUG UBL-CAUG 0 173.90 0.00 0.00 0.00 173.84 -0.06
UBL-CJUL UBL-CJUL 0 171.59 0.00 0.00 0.00 171.52 -0.07
UBL-CJUN UBL-CJUN 0 169.87 0.00 0.00 0.00 169.80 -0.07
UBL-JUL UBL-JUL 306 172.47 172.40 172.60 171.00 171.17 -1.30
UBL-JUN UBL-JUN 390 170.29 170.50 171.40 169.50 169.95 -0.34

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 26-06-2014 appeared first on Business News Pakistan.

Category: General Business News