AsiaNet-Pakistan Premier Editorial Content and Press Release Distribution Service
Karachi, February 03, 2014 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. FUTURE CONTRACTS AHCL-CAPR AHCL-CAPR 0 23.88 23.78 23.88 23.88 24.59 0.71 AHCL-CFEB AHCL-CFEB 0 23.62 23.31 0.00 0.00 24.07 0.45 AHCL-CMAR AHCL-CMAR 0 23.88 23.57 0.00 0.00 24.33 0.45 AHCL-FEB AHCL-FEB 16 23.53 23.60 23.81 23.60 23.81 0.28 AICL-CAPR AICL-CAPR 0 40.44 83.25 40.44 40.44 41.56 1.12 AICL-CFEB AICL-CFEB 0 40.00 39.23 0.00 0.00 40.67 0.67 AICL-CMAR AICL-CMAR 0 40.44 39.65 0.00 0.00 41.11 0.67 AICL-FEB AICL-FEB 1931 39.99 40.20 40.78 40.10 40.51 0.52 AKBL-CAPR AKBL-CAPR 0 14.34 16.75 14.34 14.34 14.48 0.14 AKBL-CFEB AKBL-CFEB 0 14.19 14.23 0.00 0.00 14.17 -0.02 AKBL-CMAR AKBL-CMAR 0 14.34 14.39 0.00 0.00 14.32 -0.02 AKBL-FEB AKBL-FEB 24 14.30 14.15 14.20 14.15 14.15 -0.15 ATRL-CAPR ATRL-CAPR 0 221.43 193.81 221.43 221.43 221.15 -0.28 ATRL-CFEB ATRL-CFEB 0 219.04 218.72 0.00 0.00 216.41 -2.63 ATRL-CMAR ATRL-CMAR 0 221.43 221.09 0.00 0.00 218.78 -2.65 ATRL-FEB ATRL-FEB 576 219.10 218.20 219.99 215.16 216.24 -2.86 BAFL-CAPR BAFL-CAPR 0 28.24 14.99 28.24 28.24 28.48 0.24 BAFL-CFEB BAFL-CFEB 0 27.93 28.22 0.00 0.00 27.87 -0.06 BAFL-CMAR BAFL-CMAR 0 28.24 28.52 0.00 0.00 28.18 -0.06 BAFL-FEB BAFL-FEB 157 27.89 28.10 28.10 27.78 27.82 -0.07 BAHL-CAPR BAHL-CAPR 0 42.24 25.49 42.24 42.24 42.64 0.40 BAHL-CFEB BAHL-CFEB 0 41.79 41.70 0.00 0.00 41.73 -0.06 BAHL-CMAR BAHL-CMAR 0 42.24 42.15 0.00 0.00 42.19 -0.05 BAHL-FEB BAHL-FEB 0 41.81 41.72 0.00 0.00 41.74 -0.07 BOP-CAPR BOP-CAPR 0 12.43 14.78 12.43 12.43 12.33 -0.10 BOP-CFEB BOP-CFEB 0 12.30 12.81 0.00 0.00 12.07 -0.23 BOP-CMAR BOP-CMAR 0 12.43 12.95 0.00 0.00 12.20 -0.23 BOP-FEB BOP-FEB 6735 12.31 12.31 12.31 11.91 12.07 -0.24 DAWH-CAPR DAWH-CAPR 0 69.06 0.00 69.06 69.06 73.25 4.19 DAWH-CFEB DAWH-CFEB 0 68.32 66.48 0.00 0.00 71.68 3.36 DAWH-CMAR DAWH-CMAR 0 69.06 67.20 0.00 0.00 72.47 3.41 DAWH-FEB DAWH-FEB 1031 68.15 68.70 71.55 68.70 71.55 3.40 DGKC-CAPR DGKC-CAPR 0 97.76 69.62 97.76 97.76 99.44 1.68 DGKC-CFEB DGKC-CFEB 0 96.71 92.49 0.00 0.00 97.30 0.59 DGKC-CMAR DGKC-CMAR 0 97.76 93.50 0.00 0.00 98.37 0.61 DGKC-FEB DGKC-FEB 4834 96.59 97.00 98.00 96.58 96.89 0.30 EFOODS-CAPR EFOODS-CAPR 0 104.22 144.85 104.22 104.22 105.83 1.61 EFOODS-CFEB EFOODS-CFEB 0 103.09 104.78 0.00 0.00 103.56 0.47 EFOODS-CMAR EFOODS-CMAR 0 104.22 105.91 0.00 0.00 104.70 0.48 EFOODS-FEB EFOODS-FEB 1663 103.07 103.25 104.25 102.02 103.42 0.35 ENGRO-CAPR ENGRO-CAPR 0 182.12 138.95 182.12 182.12 184.70 2.58 ENGRO-CFEB ENGRO-CFEB 0 180.15 178.31 0.00 0.00 180.74 0.59 ENGRO-CMAR ENGRO-CMAR 0 182.12 180.25 0.00 0.00 182.72 0.60 ENGRO-FEB ENGRO-FEB 2623 179.86 180.50 181.80 179.70 180.34 0.48 FATIMA-CAPR FATIMA-CAPR 0 28.94 23.90 28.94 28.94 29.63 0.69 FATIMA-CFEB FATIMA-CFEB 0 28.63 28.81 0.00 0.00 28.99 0.36 FATIMA-CMAR FATIMA-CMAR 0 28.94 29.12 0.00 0.00 29.31 0.37 FATIMA-FEB FATIMA-FEB 104 28.55 28.65 28.85 28.65 28.77 0.22 FCCL-CAPR FCCL-CAPR 0 17.20 7.25 17.20 17.20 17.14 -0.06 FCCL-CFEB FCCL-CFEB 0 17.02 16.39 0.00 0.00 16.77 -0.25 FCCL-CMAR FCCL-CMAR 0 17.20 16.57 0.00 0.00 16.96 -0.24 FCCL-FEB FCCL-FEB 6383 17.02 17.10 17.28 16.68 16.75 -0.27 FFBL-CAPR FFBL-CAPR 0 43.35 38.02 43.35 43.35 44.07 0.72 FFBL-CFEB FFBL-CFEB 0 42.88 43.25 0.00 0.00 43.12 0.24 FFBL-CMAR FFBL-CMAR 0 43.35 43.72 0.00 0.00 43.59 0.24 FFBL-FEB FFBL-FEB 1 42.76 42.50 42.50 42.50 42.50 -0.26 FFC-CAPR FFC-CAPR 0 115.89 110.25 115.89 115.89 117.49 1.60 FFC-CFEB FFC-CFEB 0 114.65 114.59 0.00 0.00 114.97 0.32 FFC-CMAR FFC-CMAR 0 115.89 115.84 0.00 0.00 116.23 0.34 FFC-FEB FFC-FEB 204 113.80 114.00 114.44 113.45 114.36 0.56 HUBC-CAPR HUBC-CAPR 0 65.97 54.33 65.97 65.97 66.09 0.12 HUBC-CFEB HUBC-CFEB 0 65.26 65.34 0.00 0.00 64.67 -0.59 HUBC-CMAR HUBC-CMAR 0 65.97 66.05 0.00 0.00 65.38 -0.59 HUBC-FEB HUBC-FEB 303 64.38 64.51 64.51 64.50 64.51 0.13 LOTCHEM-CFEBLOTCHEM-CFEB 0 7.35 7.38 0.00 0.00 7.19 -0.16 LUCK-CAPR LUCK-CAPR 0 316.45 174.67 316.45 316.45 320.67 4.22 LUCK-CFEB LUCK-CFEB 0 313.04 304.42 0.00 0.00 313.79 0.75 LUCK-CMAR LUCK-CMAR 0 316.45 307.72 0.00 0.00 317.23 0.78 LUCK-FEB LUCK-FEB 222 310.62 312.89 314.94 311.00 311.82 1.20 MCB-CAPR MCB-CAPR 0 289.95 206.26 289.95 289.95 294.84 4.89 MCB-CFEB MCB-CFEB 0 286.82 284.78 0.00 0.00 288.51 1.69 MCB-CMAR MCB-CMAR 0 289.95 287.87 0.00 0.00 291.68 1.73 MCB-FEB MCB-FEB 231 285.98 287.00 291.90 287.00 288.05 2.07 NBP-CAPR NBP-CAPR 0 59.64 41.45 59.64 59.64 60.47 0.83 NBP-CFEB NBP-CFEB 0 59.00 58.48 0.00 0.00 59.17 0.17 NBP-CMAR NBP-CMAR 0 59.64 59.12 0.00 0.00 59.82 0.18 NBP-FEB NBP-FEB 823 58.82 58.75 59.25 58.75 59.05 0.23 NCL-CAPR NCL-CAPR 0 65.18 20.28 65.18 65.18 67.85 2.67 NCL-CFEB NCL-CFEB 0 64.48 63.95 0.00 0.00 66.39 1.91 NCL-CMAR NCL-CMAR 0 65.18 64.65 0.00 0.00 67.12 1.94 NCL-FEB NCL-FEB 2223 64.46 65.05 66.90 65.05 66.23 1.77 NCPL-CAPR NCPL-CAPR 0 36.77 0.00 36.77 36.77 36.77 0.00 NCPL-CFEB NCPL-CFEB 0 36.37 36.14 0.00 0.00 35.98 -0.39 NCPL-CMAR NCPL-CMAR 0 36.77 36.53 0.00 0.00 36.38 -0.39 NCPL-FEB NCPL-FEB 0 36.39 36.16 0.00 0.00 36.00 -0.39 NML-CAPR NML-CAPR 0 137.43 81.85 137.43 137.43 144.33 6.90 NML-CFEB NML-CFEB 0 135.95 135.61 0.00 0.00 141.23 5.28 NML-CMAR NML-CMAR 0 137.43 137.08 0.00 0.00 142.78 5.35 NML-FEB NML-FEB 6070 135.84 135.95 141.20 135.95 140.77 4.93 NPL-CAPR NPL-CAPR 0 33.37 13.87 33.37 33.37 33.05 -0.32 NPL-CFEB NPL-CFEB 0 33.01 32.35 0.00 0.00 32.34 -0.67 NPL-CMAR NPL-CMAR 0 33.37 32.70 0.00 0.00 32.69 -0.68 NPL-FEB NPL-FEB 0 33.02 32.36 0.00 0.00 32.35 -0.67 OGDC-CAPR OGDC-CAPR 0 278.44 202.55 278.44 278.44 283.05 4.61 OGDC-CFEB OGDC-CFEB 0 275.44 274.35 0.00 0.00 276.98 1.54 OGDC-CMAR OGDC-CMAR 0 278.44 277.33 0.00 0.00 280.02 1.58 OGDC-FEB OGDC-FEB 26 271.82 272.80 274.50 272.80 274.12 2.30 PIOC-CAPR PIOC-CAPR 0 40.75 0.00 40.75 40.75 41.48 0.73 PIOC-CFEB PIOC-CFEB 0 40.31 38.43 0.00 0.00 40.59 0.28 PIOC-CMAR PIOC-CMAR 0 40.75 38.84 0.00 0.00 41.03 0.28 PIOC-FEB PIOC-FEB 1666 40.15 40.60 41.75 40.50 40.52 0.37 PPL-CAPR PPL-CAPR 0 225.89 180.39 225.89 225.89 230.55 4.66 PPL-CFEB PPL-CFEB 0 223.46 221.24 0.00 0.00 225.61 2.15 PPL-CMAR PPL-CMAR 0 225.89 223.64 0.00 0.00 228.08 2.19 PPL-FEB PPL-FEB 337 222.20 222.50 225.90 222.50 225.42 3.22 PSO-CAPR PSO-CAPR 0 349.23 201.01 349.23 349.23 356.65 7.42 PSO-CFEB PSO-CFEB 0 345.46 339.48 0.00 0.00 349.00 3.54 PSO-CMAR PSO-CMAR 0 349.23 343.16 0.00 0.00 352.82 3.59 PSO-FEB PSO-FEB 1239 344.59 346.00 349.80 345.01 348.19 3.60 PTC-CAPR PTC-CAPR 0 29.25 18.56 29.25 29.25 30.72 1.47 PTC-CFEB PTC-CFEB 0 28.93 28.71 0.00 0.00 30.06 1.13 PTC-CMAR PTC-CMAR 0 29.25 29.02 0.00 0.00 30.39 1.14 PTC-FEB PTC-FEB 6498 28.88 29.34 30.10 29.00 29.97 1.09 SNGP-CAPR SNGP-CAPR 0 22.10 33.33 22.10 22.10 22.33 0.23 SNGP-CFEB SNGP-CFEB 0 21.86 21.88 0.00 0.00 21.85 -0.01 SNGP-CMAR SNGP-CMAR 0 22.10 22.11 0.00 0.00 22.09 -0.01 SNGP-FEB SNGP-FEB 69 21.89 21.95 22.00 21.86 21.86 -0.03 SSGC-CAPR SSGC-CAPR 0 26.64 0.00 26.64 26.64 26.77 0.13 SSGC-CFEB SSGC-CFEB 0 26.36 26.50 0.00 0.00 26.20 -0.16 SSGC-CMAR SSGC-CMAR 0 26.64 26.78 0.00 0.00 26.48 -0.16 SSGC-FEB SSGC-FEB 112 26.40 26.25 26.25 26.05 26.08 -0.32 UBL-CAPR UBL-CAPR 0 136.89 87.69 136.89 136.89 139.33 2.44 UBL-CFEB UBL-CFEB 0 135.41 135.35 0.00 0.00 136.34 0.93 UBL-CMAR UBL-CMAR 0 136.89 136.82 0.00 0.00 137.84 0.95 UBL-FEB UBL-FEB 37 135.22 135.10 136.60 134.01 136.33 1.11
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