AsiaNet-Pakistan Premier Editorial Content and Press Release Distribution Service
Karachi, September 01, 2014 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-CNOV AHCL-CNOV 0 26.53 0.00 26.53 26.53 26.50 -0.03
AHCL-COCT AHCL-COCT 0 26.53 0.00 0.00 0.00 26.22 -0.31
AHCL-CSEP AHCL-CSEP 0 26.18 0.00 0.00 0.00 25.87 -0.31
AHCL-SEP AHCL-SEP 16 26.44 26.10 27.35 26.00 26.41 -0.03
AICL-CNOV AICL-CNOV 0 47.88 0.00 47.88 47.88 47.89 0.01
AICL-COCT AICL-COCT 0 47.88 0.00 0.00 0.00 47.38 -0.50
AICL-CSEP AICL-CSEP 0 47.25 0.00 0.00 0.00 46.75 -0.50
AICL-SEP AICL-SEP 1002 47.18 46.55 46.99 45.30 46.52 -0.66
AKBL-CNOV AKBL-CNOV 0 20.19 0.00 20.19 20.19 20.40 0.21
AKBL-COCT AKBL-COCT 0 20.19 0.00 0.00 0.00 20.19 0.00
AKBL-CSEP AKBL-CSEP 0 19.93 0.00 0.00 0.00 19.92 -0.01
AKBL-SEP AKBL-SEP 36 20.10 19.70 19.80 19.70 19.77 -0.33
ATRL-CNOV ATRL-CNOV 0 186.86 0.00 186.86 186.86 189.21 2.35
ATRL-COCT ATRL-COCT 0 186.86 0.00 0.00 0.00 187.21 0.35
ATRL-CSEP ATRL-CSEP 0 184.39 0.00 0.00 0.00 184.71 0.32
ATRL-SEP ATRL-SEP 217 184.78 182.50 186.69 180.00 184.16 -0.62
BAFL-CNOV BAFL-CNOV 0 28.34 0.00 28.34 28.34 28.79 0.45
BAFL-COCT BAFL-COCT 0 28.34 0.00 0.00 0.00 28.48 0.14
BAFL-CSEP BAFL-CSEP 0 27.97 0.00 0.00 0.00 28.10 0.13
BAFL-SEP BAFL-SEP 28 28.00 27.60 27.60 27.56 27.59 -0.41
BAHL-CNOV BAHL-CNOV 0 46.08 0.00 46.08 46.08 46.46 0.38
BAHL-COCT BAHL-COCT 0 46.08 0.00 0.00 0.00 45.97 -0.11
BAHL-CSEP BAHL-CSEP 0 45.47 0.00 0.00 0.00 45.36 -0.11
BAHL-SEP BAHL-SEP 0 44.53 0.00 0.00 0.00 45.37 0.84
BOP-CNOV BOP-CNOV 0 8.25 0.00 8.25 8.25 8.27 0.02
BOP-COCT BOP-COCT 0 8.25 0.00 0.00 0.00 8.18 -0.07
BOP-CSEP BOP-CSEP 0 8.14 0.00 0.00 0.00 8.07 -0.07
BOP-SEP BOP-SEP 2780 8.11 7.89 8.13 7.75 8.05 -0.06
CHCC-CNOV CHCC-CNOV 0 75.67 0.00 75.67 75.67 78.21 2.54
CHCC-COCT CHCC-COCT 0 77.48 0.00 0.00 0.00 77.39 -0.09
CHCC-CSEP CHCC-CSEP 0 76.46 0.00 0.00 0.00 76.36 -0.10
CHCC-SEP CHCC-SEP 351 54.79 53.80 54.50 52.06 53.93 -0.86
DAWH-CNOV DAWH-CNOV 0 60.34 0.00 60.34 60.34 62.26 1.92
DAWH-COCT DAWH-COCT 0 60.34 0.00 0.00 0.00 61.60 1.26
DAWH-CSEP DAWH-CSEP 0 59.55 0.00 0.00 0.00 60.78 1.23
DAWH-SEP DAWH-SEP 77 59.60 59.65 61.56 59.00 61.14 1.54
DGKC-CNOV DGKC-CNOV 0 76.95 0.00 76.95 76.95 75.97 -0.98
DGKC-COCT DGKC-COCT 0 76.95 0.00 0.00 0.00 75.17 -1.78
DGKC-CSEP DGKC-CSEP 0 75.93 0.00 0.00 0.00 74.16 -1.77
DGKC-SEP DGKC-SEP 2369 75.82 73.06 75.00 72.99 74.14 -1.68
EFOODS-CNOV EFOODS-CNOV 0 97.99 0.00 97.99 97.99 99.94 1.95
EFOODS-COCT EFOODS-COCT 0 97.99 0.00 0.00 0.00 98.89 0.90
EFOODS-CSEP EFOODS-CSEP 0 96.70 0.00 0.00 0.00 97.57 0.87
EFOODS-SEP EFOODS-SEP 599 96.53 93.50 97.64 93.26 97.06 0.53
ENGRO-CNOV ENGRO-CNOV 0 168.83 0.00 168.83 168.83 169.28 0.45
ENGRO-COCT ENGRO-COCT 0 168.83 0.00 0.00 0.00 167.49 -1.34
ENGRO-CSEP ENGRO-CSEP 0 166.60 0.00 0.00 0.00 165.26 -1.34
ENGRO-SEP ENGRO-SEP 1466 164.30 159.25 166.30 159.02 163.03 -1.27
EPCL-CNOV EPCL-CNOV 0 11.30 0.00 11.30 11.30 11.78 0.48
EPCL-SEP EPCL-SEP 0 11.42 0.00 0.00 0.00 11.50 0.08
FABL-CNOV FABL-CNOV 0 15.39 0.00 15.39 15.39 15.17 -0.22
FABL-COCT FABL-COCT 0 15.39 0.00 0.00 0.00 15.01 -0.38
FABL-CSEP FABL-CSEP 0 15.19 0.00 0.00 0.00 14.81 -0.38
FABL-SEP FABL-SEP 112 15.10 14.76 15.00 14.63 14.86 -0.24
FATIMA-CNOV FATIMA-CNOV 0 26.76 0.00 26.76 26.76 26.90 0.14
FATIMA-COCT FATIMA-COCT 0 26.76 0.00 0.00 0.00 26.62 -0.14
FATIMA-CSEP FATIMA-CSEP 0 26.40 0.00 0.00 0.00 26.26 -0.14
FATIMA-SEP FATIMA-SEP 0 26.40 0.00 0.00 0.00 26.27 -0.13
FCCL-CNOV FCCL-CNOV 0 19.23 0.00 19.23 19.23 19.36 0.13
FCCL-COCT FCCL-COCT 0 19.23 0.00 0.00 0.00 19.16 -0.07
FCCL-CSEP FCCL-CSEP 0 18.98 0.00 0.00 0.00 18.90 -0.08
FCCL-SEP FCCL-SEP 1369 18.25 17.61 18.28 17.52 18.01 -0.24
FFBL-CNOV FFBL-CNOV 0 40.64 0.00 40.64 40.64 41.40 0.76
FFBL-COCT FFBL-COCT 0 40.64 0.00 0.00 0.00 40.96 0.32
FFBL-CSEP FFBL-CSEP 0 40.10 0.00 0.00 0.00 40.42 0.32
FFBL-SEP FFBL-SEP 1 39.74 39.48 39.48 39.48 39.48 -0.26
FFC-CNOV FFC-CNOV 0 117.61 0.00 117.61 117.61 118.05 0.44
FFC-COCT FFC-COCT 0 117.61 0.00 0.00 0.00 116.81 -0.80
FFC-CSEP FFC-CSEP 0 116.06 0.00 0.00 0.00 115.25 -0.81
FFC-SEP FFC-SEP 24 112.67 112.00 112.00 111.50 111.50 -1.17
GATM-CNOV GATM-CNOV 0 59.90 0.00 59.90 59.90 61.32 1.42
GATM-SEP GATM-SEP 0 60.55 0.00 0.00 0.00 59.88 -0.67
HUBC-CNOV HUBC-CNOV 0 64.35 0.00 64.35 64.35 65.62 1.27
HUBC-COCT HUBC-COCT 0 64.35 0.00 0.00 0.00 64.93 0.58
HUBC-CSEP HUBC-CSEP 0 63.50 0.00 0.00 0.00 64.06 0.56
HUBC-SEP HUBC-SEP 20 59.52 60.00 60.10 59.00 60.00 0.48
KEL-CNOV KEL-CNOV 0 7.71 0.00 7.71 7.71 8.55 0.84
KEL-SEP KEL-SEP 4365 7.79 7.97 8.51 7.97 8.32 0.53
LPCL-CNOV LPCL-CNOV 0 15.48 0.00 15.48 15.48 16.09 0.61
LPCL-SEP LPCL-SEP 258 15.55 15.49 15.75 15.35 15.65 0.10
LUCK-CNOV LUCK-CNOV 0 354.90 0.00 354.90 354.90 362.27 7.37
LUCK-COCT LUCK-COCT 0 354.90 0.00 0.00 0.00 358.44 3.54
LUCK-CSEP LUCK-CSEP 0 350.21 0.00 0.00 0.00 353.66 3.45
LUCK-SEP LUCK-SEP 2804 349.22 339.50 355.50 339.50 351.92 2.70
MCB-CNOV MCB-CNOV 0 286.49 0.00 286.49 286.49 286.38 -0.11
MCB-COCT MCB-COCT 0 286.49 0.00 0.00 0.00 283.36 -3.13
MCB-CSEP MCB-CSEP 0 282.70 0.00 0.00 0.00 279.58 -3.12
MCB-SEP MCB-SEP 80 277.64 277.00 285.00 272.01 276.45 -1.19
MLCF-CNOV MLCF-CNOV 0 27.25 0.00 27.25 27.25 27.55 0.30
MLCF-COCT MLCF-COCT 0 27.25 0.00 0.00 0.00 27.26 0.01
MLCF-CSEP MLCF-CSEP 0 26.89 0.00 0.00 0.00 26.90 0.01
MLCF-SEP MLCF-SEP 8214 26.88 25.76 27.20 25.76 26.71 -0.17
NBP-CNOV NBP-CNOV 0 58.82 0.00 58.82 58.82 59.85 1.03
NBP-COCT NBP-COCT 0 58.82 0.00 0.00 0.00 59.22 0.40
NBP-SEP NBP-SEP 354 58.28 57.30 58.40 57.30 58.24 -0.04
NCL-CNOV NCL-CNOV 0 39.93 0.00 39.93 39.93 40.80 0.87
NCL-COCT NCL-COCT 0 39.93 0.00 0.00 0.00 40.37 0.44
NCL-CSEP NCL-CSEP 0 39.41 0.00 0.00 0.00 39.83 0.42
NCL-SEP NCL-SEP 363 39.16 38.02 40.00 38.02 39.77 0.61
NCPL-CSEP NCPL-CSEP 0 40.40 0.00 0.00 0.00 40.41 0.01
NML-CNOV NML-CNOV 0 105.39 0.00 105.39 105.39 106.58 1.19
NML-COCT NML-COCT 0 105.39 0.00 0.00 0.00 105.45 0.06
NML-CSEP NML-CSEP 0 103.99 0.00 0.00 0.00 104.04 0.05
NML-SEP NML-SEP 629 104.00 100.34 104.51 100.34 103.85 -0.15
NPL-CNOV NPL-CNOV 0 37.96 0.00 37.96 37.96 38.75 0.79
NPL-CSEP NPL-CSEP 0 38.36 0.00 0.00 0.00 37.83 -0.53
NPL-SEP NPL-SEP 0 38.37 0.00 0.00 0.00 37.84 -0.53
OGDC-CNOV OGDC-CNOV 0 267.19 0.00 267.19 267.19 267.67 0.48
OGDC-COCT OGDC-COCT 0 267.19 0.00 0.00 0.00 264.85 -2.34
OGDC-CSEP OGDC-CSEP 0 263.66 0.00 0.00 0.00 261.31 -2.35
OGDC-SEP OGDC-SEP 105 258.54 246.50 259.50 246.50 257.81 -0.73
PAEL-CNOV PAEL-CNOV 0 29.39 0.00 29.39 29.39 30.35 0.96
PAEL-SEP PAEL-SEP 3640 29.67 29.00 30.10 28.70 29.62 -0.05
PIOC-CNOV PIOC-CNOV 0 48.93 0.00 48.93 48.93 49.21 0.28
PIOC-COCT PIOC-COCT 0 48.93 0.00 0.00 0.00 48.69 -0.24
PIOC-CSEP PIOC-CSEP 0 48.28 0.00 0.00 0.00 48.04 -0.24
PIOC-SEP PIOC-SEP 607 47.95 47.05 48.34 46.50 47.96 0.01
PKGP-CNOV PKGP-CNOV 0 18.06 0.00 18.06 18.06 17.95 -0.11
PKGP-COCT PKGP-COCT 0 18.06 0.00 0.00 0.00 17.76 -0.30
PKGP-CSEP PKGP-CSEP 0 17.82 0.00 0.00 0.00 17.53 -0.29
PKGP-SEP PKGP-SEP 0 17.83 0.00 0.00 0.00 17.53 -0.30
PPL-CNOV PPL-CNOV 0 228.01 0.00 228.01 228.01 228.70 0.69
PPL-COCT PPL-COCT 0 228.01 0.00 0.00 0.00 226.29 -1.72
PPL-CSEP PPL-CSEP 0 224.99 0.00 0.00 0.00 223.27 -1.72
PPL-SEP PPL-SEP 861 224.64 220.60 224.65 220.10 222.94 -1.70
PSO-CNOV PSO-CNOV 0 379.75 0.00 379.75 379.75 379.29 -0.46
PSO-COCT PSO-COCT 0 379.75 0.00 0.00 0.00 375.28 -4.47
PSO-CSEP PSO-CSEP 0 374.73 0.00 0.00 0.00 370.28 -4.45
PSO-SEP PSO-SEP 4262 373.25 366.00 371.85 364.11 369.68 -3.57
PTC-CNOV PTC-CNOV 0 24.30 0.00 24.30 24.30 24.74 0.44
PTC-COCT PTC-COCT 0 24.30 0.00 0.00 0.00 24.48 0.18
PTC-CSEP PTC-CSEP 0 23.98 0.00 0.00 0.00 24.15 0.17
PTC-SEP PTC-SEP 389 24.01 23.25 24.26 23.25 24.15 0.14
SNGP-CNOV SNGP-CNOV 0 19.64 0.00 19.64 19.64 19.73 0.09
SNGP-COCT SNGP-COCT 0 19.64 0.00 0.00 0.00 19.52 -0.12
SNGP-CSEP SNGP-CSEP 0 19.38 0.00 0.00 0.00 19.26 -0.12
SNGP-SEP SNGP-SEP 6 19.67 19.11 19.18 18.90 19.18 -0.49
SSGC-CNOV SSGC-CNOV 0 26.63 0.00 26.63 26.63 27.39 0.76
SSGC-COCT SSGC-COCT 0 26.63 0.00 0.00 0.00 27.10 0.47
SSGC-CSEP SSGC-CSEP 0 26.28 0.00 0.00 0.00 26.74 0.46
SSGC-SEP SSGC-SEP 267 26.30 25.52 26.75 25.15 26.64 0.34
UBL-CNOV UBL-CNOV 0 184.01 0.00 184.01 184.01 183.45 -0.56
UBL-COCT UBL-COCT 0 184.01 0.00 0.00 0.00 181.51 -2.50
UBL-CSEP UBL-CSEP 0 181.58 0.00 0.00 0.00 179.09 -2.49
UBL-SEP UBL-SEP 144 178.59 172.10 178.00 172.00 176.11 -2.48
NBP-CSEP NBP-CSEP 0 58.04 0.00 0.00 0.00 58.43 0.39
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 01-09-2014 appeared first on Business News Pakistan.