Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 03-12-2014 : AsiaNet-Pakistan

Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 03-12-2014

December 3, 2014 | | Share:

Karachi, December 03, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AHCL-CDEC AHCL-CDEC 0 23.88 0.00 0.00 0.00 23.95 0.07
AHCL-CFEB AHCL-CFEB 0 24.45 0.00 0.00 0.00 24.52 0.07
AHCL-CJAN AHCL-CJAN 0 24.20 0.00 0.00 0.00 24.26 0.06
AHCL-DEC AHCL-DEC 41 23.89 24.25 24.38 24.00 24.16 0.27
AICL-CDEC AICL-CDEC 0 48.24 0.00 0.00 0.00 48.91 0.67
AICL-CFEB AICL-CFEB 0 49.38 0.00 0.00 0.00 50.07 0.69
AICL-CJAN AICL-CJAN 0 48.88 0.00 0.00 0.00 49.56 0.68
AICL-DEC AICL-DEC 1246 48.13 48.45 49.39 48.35 48.78 0.65
AKBL-CDEC AKBL-CDEC 0 22.44 0.00 0.00 0.00 22.60 0.16
AKBL-CFEB AKBL-CFEB 0 22.97 0.00 0.00 0.00 23.14 0.17
AKBL-CJAN AKBL-CJAN 0 22.74 0.00 0.00 0.00 22.90 0.16
AKBL-DEC AKBL-DEC 195 22.29 23.34 23.34 22.55 22.59 0.30
ATRL-CDEC ATRL-CDEC 0 198.31 0.00 0.00 0.00 197.19 -1.12
ATRL-CFEB ATRL-CFEB 0 203.01 0.00 0.00 0.00 201.88 -1.13
ATRL-CJAN ATRL-CJAN 0 200.92 0.00 0.00 0.00 199.80 -1.12
ATRL-DEC ATRL-DEC 175 197.75 199.00 199.45 196.50 196.74 -1.01
BAFL-CDEC BAFL-CDEC 0 31.74 0.00 0.00 0.00 31.99 0.25
BAFL-CFEB BAFL-CFEB 0 32.49 0.00 0.00 0.00 32.75 0.26
BAFL-CJAN BAFL-CJAN 0 32.16 0.00 0.00 0.00 32.41 0.25
BAFL-DEC BAFL-DEC 556 31.78 32.00 32.50 31.50 32.05 0.27
BAHL-CDEC BAHL-CDEC 0 47.50 0.00 0.00 0.00 47.58 0.08
BAHL-CFEB BAHL-CFEB 0 48.62 0.00 0.00 0.00 48.71 0.09
BAHL-CJAN BAHL-CJAN 0 48.12 0.00 0.00 0.00 48.21 0.09
BAHL-DEC BAHL-DEC 0 47.51 0.00 0.00 0.00 47.60 0.09
BOP-CDEC BOP-CDEC 0 8.46 0.00 0.00 0.00 8.61 0.15
BOP-CFEB BOP-CFEB 0 8.66 0.00 0.00 0.00 8.81 0.15
BOP-CJAN BOP-CJAN 0 8.57 0.00 0.00 0.00 8.72 0.15
BOP-DEC BOP-DEC 2629 8.48 8.55 8.78 8.50 8.60 0.12
CHCC-CDEC CHCC-CDEC 0 68.80 0.00 0.00 0.00 68.78 -0.02
CHCC-CFEB CHCC-CFEB 0 70.42 0.00 0.00 0.00 70.42 0.00
CHCC-CJAN CHCC-CJAN 0 69.70 0.00 0.00 0.00 69.69 -0.01
CHCC-DEC CHCC-DEC 2943 65.94 66.34 67.89 66.26 66.97 1.03
DAWH-CDEC DAWH-CDEC 0 87.90 0.00 0.00 0.00 89.60 1.70
DGKC-CDEC DGKC-CDEC 0 96.40 0.00 0.00 0.00 98.60 2.20
DGKC-CFEB DGKC-CFEB 0 98.68 0.00 0.00 0.00 100.94 2.26
DGKC-CJAN DGKC-CJAN 0 97.66 0.00 0.00 0.00 99.90 2.24
DGKC-DEC DGKC-DEC 8341 96.10 97.10 99.30 97.10 98.20 2.10
EFOODS-CDEC EFOODS-CDEC 0 106.71 0.00 0.00 0.00 104.99 -1.72
EFOODS-CFEB EFOODS-CFEB 0 109.24 0.00 0.00 0.00 107.48 -1.76
EFOODS-CJAN EFOODS-CJAN 0 108.11 0.00 0.00 0.00 106.38 -1.73
EFOODS-DEC EFOODS-DEC 2939 106.45 106.99 107.15 104.40 104.85 -1.60
ENGRO-CDEC ENGRO-CDEC 0 225.12 0.00 0.00 0.00 226.38 1.26
ENGRO-CFEB ENGRO-CFEB 0 230.45 0.00 0.00 0.00 231.76 1.31
ENGRO-CJAN ENGRO-CJAN 0 228.08 0.00 0.00 0.00 229.37 1.29
ENGRO-DEC ENGRO-DEC 3323 224.43 225.88 229.00 223.60 225.84 1.41
EPCL-CDEC EPCL-CDEC 0 12.50 0.00 0.00 0.00 13.20 0.70
EPCL-CFEB EPCL-CFEB 0 12.79 0.00 0.00 0.00 13.51 0.72
EPCL-CJAN EPCL-CJAN 0 12.66 0.00 0.00 0.00 13.37 0.71
EPCL-DEC EPCL-DEC 440 12.45 12.69 13.45 12.69 13.17 0.72
FABL-CDEC FABL-CDEC 0 17.85 0.00 0.00 0.00 18.11 0.26
FABL-CFEB FABL-CFEB 0 18.27 0.00 0.00 0.00 18.54 0.27
FABL-CJAN FABL-CJAN 0 18.08 0.00 0.00 0.00 18.35 0.27
FABL-DEC FABL-DEC 117 17.77 17.90 18.25 17.90 18.25 0.48
FATIMA-CDEC FATIMA-CDEC 0 32.30 0.00 0.00 0.00 32.28 -0.02
FATIMA-CFEB FATIMA-CFEB 0 33.07 0.00 0.00 0.00 33.05 -0.02
FATIMA-CJAN FATIMA-CJAN 0 32.73 0.00 0.00 0.00 32.71 -0.02
FATIMA-DEC FATIMA-DEC 5 32.32 32.25 32.25 32.25 32.25 -0.07
FCCL-CDEC FCCL-CDEC 0 24.70 0.00 0.00 0.00 24.87 0.17
FCCL-CFEB FCCL-CFEB 0 25.29 0.00 0.00 0.00 25.46 0.17
FCCL-CJAN FCCL-CJAN 0 25.03 0.00 0.00 0.00 25.19 0.16
FCCL-DEC FCCL-DEC 2266 24.60 24.80 25.20 24.60 24.98 0.38
FFBL-CDEC FFBL-CDEC 0 42.87 0.00 0.00 0.00 43.34 0.47
FFBL-CFEB FFBL-CFEB 0 43.89 0.00 0.00 0.00 44.37 0.48
FFBL-CJAN FFBL-CJAN 0 43.44 0.00 0.00 0.00 43.91 0.47
FFBL-DEC FFBL-DEC 665 42.14 42.25 42.75 42.25 42.63 0.49
FFC-CDEC FFC-CDEC 0 122.91 0.00 0.00 0.00 125.16 2.25
FFC-CFEB FFC-CFEB 0 125.82 0.00 0.00 0.00 128.14 2.32
FFC-CJAN FFC-CJAN 0 124.53 0.00 0.00 0.00 126.81 2.28
FFC-DEC FFC-DEC 15 118.35 120.00 121.00 120.00 120.65 2.30
GATM-CDEC GATM-CDEC 0 70.02 0.00 0.00 0.00 69.57 -0.45
HUBC-CDEC HUBC-CDEC 0 74.84 0.00 0.00 0.00 75.19 0.35
HUBC-CFEB HUBC-CFEB 0 76.61 0.00 0.00 0.00 76.98 0.37
HUBC-CJAN HUBC-CJAN 0 75.83 0.00 0.00 0.00 76.18 0.35
HUBC-DEC HUBC-DEC 20 74.59 74.50 74.50 74.00 74.00 -0.59
KEL-CDEC KEL-CDEC 0 8.34 0.00 0.00 0.00 8.76 0.42
KEL-CFEB KEL-CFEB 0 8.54 0.00 0.00 0.00 8.97 0.43
KEL-CJAN KEL-CJAN 0 8.45 0.00 0.00 0.00 8.87 0.42
KEL-DEC KEL-DEC 4154 8.30 8.45 8.89 8.40 8.75 0.45
LPCL-CDEC LPCL-CDEC 0 16.60 0.00 0.00 0.00 16.89 0.29
LPCL-CFEB LPCL-CFEB 0 16.99 0.00 0.00 0.00 17.29 0.30
LPCL-CJAN LPCL-CJAN 0 16.81 0.00 0.00 0.00 17.12 0.31
LPCL-DEC LPCL-DEC 1569 16.55 16.78 16.86 16.60 16.84 0.29
LUCK-CDEC LUCK-CDEC 0 482.51 0.00 0.00 0.00 482.19 -0.32
LUCK-CFEB LUCK-CFEB 0 493.93 0.00 0.00 0.00 493.65 -0.28
LUCK-CJAN LUCK-CJAN 0 488.85 0.00 0.00 0.00 488.56 -0.29
LUCK-DEC LUCK-DEC 742 479.90 481.50 485.99 479.00 480.10 0.20
MCB-CDEC MCB-CDEC 0 293.35 0.00 0.00 0.00 294.11 0.76
MCB-CFEB MCB-CFEB 0 300.30 0.00 0.00 0.00 301.10 0.80
MCB-CJAN MCB-CJAN 0 297.21 0.00 0.00 0.00 297.99 0.78
MCB-DEC MCB-DEC 29 293.72 292.11 294.00 291.02 294.00 0.28
MLCF-CDEC MLCF-CDEC 0 38.10 0.00 0.00 0.00 39.30 1.20
MLCF-CFEB MLCF-CFEB 0 39.00 0.00 0.00 0.00 40.23 1.23
MLCF-CJAN MLCF-CJAN 0 38.60 0.00 0.00 0.00 39.81 1.21
MLCF-DEC MLCF-DEC 6575 37.94 38.25 39.66 38.25 39.10 1.16
NBP-CDEC NBP-CDEC 0 63.78 0.00 0.00 0.00 63.89 0.11
NBP-CFEB NBP-CFEB 0 65.29 0.00 0.00 0.00 65.41 0.12
NBP-CJAN NBP-CJAN 0 64.62 0.00 0.00 0.00 64.73 0.11
NBP-DEC NBP-DEC 957 63.60 63.10 64.20 63.10 63.72 0.12
NCL-CDEC NCL-CDEC 0 49.34 0.00 0.00 0.00 48.35 -0.99
NCL-CFEB NCL-CFEB 0 50.51 0.00 0.00 0.00 49.50 -1.01
NCL-CJAN NCL-CJAN 0 49.99 0.00 0.00 0.00 48.99 -1.00
NCL-DEC NCL-DEC 1070 49.09 48.99 49.25 48.00 48.25 -0.84
NML-CDEC NML-CDEC 0 135.60 0.00 0.00 0.00 137.77 2.17
NML-CFEB NML-CFEB 0 138.81 0.00 0.00 0.00 141.04 2.23
NML-CJAN NML-CJAN 0 137.39 0.00 0.00 0.00 139.59 2.20
NML-DEC NML-DEC 2256 135.16 135.01 138.15 133.30 137.15 1.99
NPL-CDEC NPL-CDEC 0 50.45 0.00 0.00 0.00 49.60 -0.85
NPL-CFEB NPL-CFEB 0 51.65 0.00 0.00 0.00 50.78 -0.87
NPL-CJAN NPL-CJAN 0 51.12 0.00 0.00 0.00 50.25 -0.87
NPL-DEC NPL-DEC 0 47.76 0.00 0.00 0.00 48.62 0.86
OGDC-CDEC OGDC-CDEC 0 216.18 0.00 0.00 0.00 220.67 4.49
OGDC-CFEB OGDC-CFEB 0 221.30 0.00 0.00 0.00 225.91 4.61
OGDC-CJAN OGDC-CJAN 0 219.02 0.00 0.00 0.00 223.58 4.56
OGDC-DEC OGDC-DEC 281 212.91 214.00 217.75 212.00 216.84 3.93
PAEL-CDEC PAEL-CDEC 0 32.95 0.00 0.00 0.00 34.58 1.63
PAEL-CFEB PAEL-CFEB 0 33.73 0.00 0.00 0.00 35.40 1.67
PAEL-CJAN PAEL-CJAN 0 33.38 0.00 0.00 0.00 35.04 1.66
PAEL-DEC PAEL-DEC 8155 32.50 32.75 34.12 32.75 34.12 1.62
PIOC-CDEC PIOC-CDEC 0 75.27 0.00 0.00 0.00 77.34 2.07
PIOC-CFEB PIOC-CFEB 0 77.05 0.00 0.00 0.00 79.18 2.13
PIOC-CJAN PIOC-CJAN 0 76.26 0.00 0.00 0.00 78.36 2.10
PIOC-DEC PIOC-DEC 5167 75.10 76.00 78.50 75.75 77.05 1.95
PKGP-CDEC PKGP-CDEC 0 25.48 0.00 0.00 0.00 25.30 -0.18
PKGP-CFEB PKGP-CFEB 0 26.08 0.00 0.00 0.00 25.90 -0.18
PKGP-CJAN PKGP-CJAN 0 25.81 0.00 0.00 0.00 25.63 -0.18
PKGP-DEC PKGP-DEC 0 25.49 0.00 0.00 0.00 25.31 -0.18
PPL-CDEC PPL-CDEC 0 187.04 0.00 0.00 0.00 187.54 0.50
PPL-CFEB PPL-CFEB 0 191.46 0.00 0.00 0.00 191.99 0.53
PPL-CJAN PPL-CJAN 0 189.50 0.00 0.00 0.00 190.01 0.51
PPL-DEC PPL-DEC 297 186.79 187.00 188.10 186.12 187.01 0.22
PSO-CDEC PSO-CDEC 0 356.35 0.00 0.00 0.00 353.16 -3.19
PSO-CFEB PSO-CFEB 0 364.78 0.00 0.00 0.00 361.55 -3.23
PSO-CJAN PSO-CJAN 0 361.03 0.00 0.00 0.00 357.82 -3.21
PSO-DEC PSO-DEC 2142 355.38 354.49 358.74 350.60 352.49 -2.89
PTC-CDEC PTC-CDEC 0 23.59 0.00 0.00 0.00 22.79 -0.80
PTC-CFEB PTC-CFEB 0 24.15 0.00 0.00 0.00 23.33 -0.82
PTC-CJAN PTC-CJAN 0 23.90 0.00 0.00 0.00 23.09 -0.81
PTC-DEC PTC-DEC 1373 23.53 23.55 23.55 22.70 22.76 -0.77
SNGP-CDEC SNGP-CDEC 0 24.67 0.00 0.00 0.00 25.89 1.22
SNGP-CFEB SNGP-CFEB 0 25.26 0.00 0.00 0.00 26.51 1.25
SNGP-CJAN SNGP-CJAN 0 25.00 0.00 0.00 0.00 26.24 1.24
SNGP-DEC SNGP-DEC 855 24.68 24.79 25.91 24.79 25.85 1.17
SSGC-CDEC SSGC-CDEC 0 35.08 0.00 0.00 0.00 36.81 1.73
SSGC-CFEB SSGC-CFEB 0 35.91 0.00 0.00 0.00 37.69 1.78
SSGC-CJAN SSGC-CJAN 0 35.54 0.00 0.00 0.00 37.30 1.76
SSGC-DEC SSGC-DEC 956 35.00 35.35 36.75 35.00 36.42 1.42
UBL-CDEC UBL-CDEC 0 182.34 0.00 0.00 0.00 182.26 -0.08
UBL-CFEB UBL-CFEB 0 186.66 0.00 0.00 0.00 186.59 -0.07
UBL-CJAN UBL-CJAN 0 184.74 0.00 0.00 0.00 184.67 -0.07
UBL-DEC UBL-DEC 43 179.45 179.35 180.00 178.01 179.49 0.04

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

Category: General Business News