AsiaNet-Pakistan Premier Editorial Content and Press Release Distribution Service
Karachi, February 04, 2014 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. FUTURE CONTRACTS AHCL-CAPR AHCL-CAPR 0 24.59 23.88 0.00 0.00 24.45 -0.14 AHCL-CFEB AHCL-CFEB 0 24.07 23.62 0.00 0.00 23.92 -0.15 AHCL-CMAR AHCL-CMAR 0 24.33 23.88 0.00 0.00 24.19 -0.14 AHCL-FEB AHCL-FEB 1 23.81 23.53 23.81 23.81 23.81 0.00 AICL-CAPR AICL-CAPR 0 41.56 40.44 0.00 0.00 41.20 -0.36 AICL-CFEB AICL-CFEB 0 40.67 40.00 0.00 0.00 40.32 -0.35 AICL-CMAR AICL-CMAR 0 41.11 40.44 0.00 0.00 40.76 -0.35 AICL-FEB AICL-FEB 2391 40.51 40.60 40.85 40.05 40.32 -0.19 AKBL-CAPR AKBL-CAPR 0 14.48 14.34 0.00 0.00 14.44 -0.04 AKBL-CFEB AKBL-CFEB 0 14.17 14.19 0.00 0.00 14.13 -0.04 AKBL-CMAR AKBL-CMAR 0 14.32 14.34 0.00 0.00 14.29 -0.03 AKBL-FEB AKBL-FEB 87 14.15 14.20 14.20 14.12 14.14 -0.01 ATRL-CAPR ATRL-CAPR 0 221.15 221.43 0.00 0.00 221.52 0.37 ATRL-CFEB ATRL-CFEB 0 216.41 219.04 0.00 0.00 216.78 0.37 ATRL-CMAR ATRL-CMAR 0 218.78 221.43 0.00 0.00 219.15 0.37 ATRL-FEB ATRL-FEB 287 216.24 215.00 217.50 214.55 216.94 0.70 BAFL-CAPR BAFL-CAPR 0 28.48 28.24 0.00 0.00 28.02 -0.46 BAFL-CFEB BAFL-CFEB 0 27.87 27.93 0.00 0.00 27.42 -0.45 BAFL-CMAR BAFL-CMAR 0 28.18 28.24 0.00 0.00 27.72 -0.46 BAFL-FEB BAFL-FEB 292 27.82 27.71 27.90 27.25 27.32 -0.50 BAHL-CAPR BAHL-CAPR 0 42.64 42.24 0.00 0.00 41.77 -0.87 BAHL-CFEB BAHL-CFEB 0 41.73 41.79 0.00 0.00 40.87 -0.86 BAHL-CMAR BAHL-CMAR 0 42.19 42.24 0.00 0.00 41.32 -0.87 BAHL-FEB BAHL-FEB 0 41.74 41.81 0.00 0.00 40.89 -0.85 BOP-CAPR BOP-CAPR 0 12.33 12.43 0.00 0.00 12.15 -0.18 BOP-CFEB BOP-CFEB 0 12.07 12.30 0.00 0.00 11.89 -0.18 BOP-CMAR BOP-CMAR 0 12.20 12.43 0.00 0.00 12.02 -0.18 BOP-FEB BOP-FEB 4375 12.07 11.96 11.99 11.83 11.88 -0.19 DAWH-CAPR DAWH-CAPR 0 73.25 69.06 0.00 0.00 76.87 3.62 DAWH-CFEB DAWH-CFEB 0 71.68 68.32 0.00 0.00 75.22 3.54 DAWH-CMAR DAWH-CMAR 0 72.47 69.06 0.00 0.00 76.05 3.58 DAWH-FEB DAWH-FEB 1121 71.55 72.50 75.12 71.55 75.12 3.57 DGKC-CAPR DGKC-CAPR 0 99.44 97.76 0.00 0.00 98.48 -0.96 DGKC-CFEB DGKC-CFEB 0 97.30 96.71 0.00 0.00 96.37 -0.93 DGKC-CMAR DGKC-CMAR 0 98.37 97.76 0.00 0.00 97.43 -0.94 DGKC-FEB DGKC-FEB 5826 96.89 97.25 97.25 95.55 96.08 -0.81 EFOODS-CAPR EFOODS-CAPR 0 105.83 104.22 0.00 0.00 105.98 0.15 EFOODS-CFEB EFOODS-CFEB 0 103.56 103.09 0.00 0.00 103.71 0.15 EFOODS-CMAR EFOODS-CMAR 0 104.70 104.22 0.00 0.00 104.84 0.14 EFOODS-FEB EFOODS-FEB 1870 103.42 103.30 104.99 102.99 103.70 0.28 ENGRO-CAPR ENGRO-CAPR 0 184.70 182.12 0.00 0.00 182.60 -2.10 ENGRO-CFEB ENGRO-CFEB 0 180.74 180.15 0.00 0.00 178.69 -2.05 ENGRO-CMAR ENGRO-CMAR 0 182.72 182.12 0.00 0.00 180.65 -2.07 ENGRO-FEB ENGRO-FEB 2443 180.34 180.00 180.01 177.50 178.42 -1.92 FATIMA-CAPR FATIMA-CAPR 0 29.63 28.94 0.00 0.00 29.66 0.03 FATIMA-CFEB FATIMA-CFEB 0 28.99 28.63 0.00 0.00 29.02 0.03 FATIMA-CMAR FATIMA-CMAR 0 29.31 28.94 0.00 0.00 29.34 0.03 FATIMA-FEB FATIMA-FEB 4 28.77 29.00 29.00 29.00 29.00 0.23 FCCL-CAPR FCCL-CAPR 0 17.14 17.20 0.00 0.00 17.04 -0.10 FCCL-CFEB FCCL-CFEB 0 16.77 17.02 0.00 0.00 16.68 -0.09 FCCL-CMAR FCCL-CMAR 0 16.96 17.20 0.00 0.00 16.86 -0.10 FCCL-FEB FCCL-FEB 5348 16.75 16.80 16.80 16.51 16.65 -0.10 FFBL-CAPR FFBL-CAPR 0 44.07 43.35 0.00 0.00 43.97 -0.10 FFBL-CFEB FFBL-CFEB 0 43.12 42.88 0.00 0.00 43.03 -0.09 FFBL-CMAR FFBL-CMAR 0 43.59 43.35 0.00 0.00 43.50 -0.09 FFBL-FEB FFBL-FEB 118 42.50 43.20 43.20 42.57 42.63 0.13 FFC-CAPR FFC-CAPR 0 117.49 115.89 0.00 0.00 117.31 -0.18 FFC-CFEB FFC-CFEB 0 114.97 114.65 0.00 0.00 114.81 -0.16 FFC-CMAR FFC-CMAR 0 116.23 115.89 0.00 0.00 116.06 -0.17 FFC-FEB FFC-FEB 119 114.36 114.00 114.10 113.90 114.00 -0.36 HUBC-CAPR HUBC-CAPR 0 66.09 65.97 0.00 0.00 65.44 -0.65 HUBC-CFEB HUBC-CFEB 0 64.67 65.26 0.00 0.00 64.04 -0.63 HUBC-CMAR HUBC-CMAR 0 65.38 65.97 0.00 0.00 64.74 -0.64 HUBC-FEB HUBC-FEB 375 64.51 62.11 64.50 62.11 64.00 -0.51 LOTCHEM-CFEBLOTCHEM-CFEB 0 7.19 7.35 0.00 0.00 7.12 -0.07 LUCK-CAPR LUCK-CAPR 0 320.67 316.45 0.00 0.00 317.14 -3.53 LUCK-CFEB LUCK-CFEB 0 313.79 313.04 0.00 0.00 310.36 -3.43 LUCK-CMAR LUCK-CMAR 0 317.23 316.45 0.00 0.00 313.75 -3.48 LUCK-FEB LUCK-FEB 120 311.82 308.15 310.90 307.80 308.53 -3.29 MCB-CAPR MCB-CAPR 0 294.84 289.95 0.00 0.00 292.23 -2.61 MCB-CFEB MCB-CFEB 0 288.51 286.82 0.00 0.00 285.98 -2.53 MCB-CMAR MCB-CMAR 0 291.68 289.95 0.00 0.00 289.10 -2.58 MCB-FEB MCB-FEB 262 288.05 286.26 287.98 285.09 285.97 -2.08 NBP-CAPR NBP-CAPR 0 60.47 59.64 0.00 0.00 59.96 -0.51 NBP-CFEB NBP-CFEB 0 59.17 59.00 0.00 0.00 58.68 -0.49 NBP-CMAR NBP-CMAR 0 59.82 59.64 0.00 0.00 59.32 -0.50 NBP-FEB NBP-FEB 301 59.05 58.75 59.00 58.40 58.70 -0.35 NCL-CAPR NCL-CAPR 0 67.85 65.18 0.00 0.00 66.50 -1.35 NCL-CFEB NCL-CFEB 0 66.39 64.48 0.00 0.00 65.08 -1.31 NCL-CMAR NCL-CMAR 0 67.12 65.18 0.00 0.00 65.79 -1.33 NCL-FEB NCL-FEB 1178 66.23 65.66 65.90 64.40 64.94 -1.29 NCPL-CAPR NCPL-CAPR 0 36.77 36.77 0.00 0.00 37.01 0.24 NCPL-CFEB NCPL-CFEB 0 35.98 36.37 0.00 0.00 36.22 0.24 NCPL-CMAR NCPL-CMAR 0 36.38 36.77 0.00 0.00 36.62 0.24 NCPL-FEB NCPL-FEB 0 36.00 36.39 0.00 0.00 36.23 0.23 NML-CAPR NML-CAPR 0 144.33 137.43 0.00 0.00 141.76 -2.57 NML-CFEB NML-CFEB 0 141.23 135.95 0.00 0.00 138.73 -2.50 NML-CMAR NML-CMAR 0 142.78 137.43 0.00 0.00 140.25 -2.53 NML-FEB NML-FEB 3109 140.77 140.70 140.70 138.05 138.56 -2.21 NPL-CAPR NPL-CAPR 0 33.05 33.37 0.00 0.00 33.04 -0.01 NPL-CFEB NPL-CFEB 0 32.34 33.01 0.00 0.00 32.33 -0.01 NPL-CMAR NPL-CMAR 0 32.69 33.37 0.00 0.00 32.69 0.00 NPL-FEB NPL-FEB 0 32.35 33.02 0.00 0.00 32.35 0.00 OGDC-CAPR OGDC-CAPR 0 283.05 278.44 0.00 0.00 281.39 -1.66 OGDC-CFEB OGDC-CFEB 0 276.98 275.44 0.00 0.00 275.37 -1.61 OGDC-CMAR OGDC-CMAR 0 280.02 278.44 0.00 0.00 278.38 -1.64 OGDC-FEB OGDC-FEB 15 274.12 271.50 272.00 271.02 272.00 -2.12 PIOC-CAPR PIOC-CAPR 0 41.48 40.75 0.00 0.00 40.62 -0.86 PIOC-CFEB PIOC-CFEB 0 40.59 40.31 0.00 0.00 39.75 -0.84 PIOC-CMAR PIOC-CMAR 0 41.03 40.75 0.00 0.00 40.19 -0.84 PIOC-FEB PIOC-FEB 585 40.52 40.40 40.40 39.52 39.77 -0.75 PPL-CAPR PPL-CAPR 0 230.55 225.89 0.00 0.00 228.11 -2.44 PPL-CFEB PPL-CFEB 0 225.61 223.46 0.00 0.00 223.23 -2.38 PPL-CMAR PPL-CMAR 0 228.08 225.89 0.00 0.00 225.67 -2.41 PPL-FEB PPL-FEB 323 225.42 224.50 226.70 222.50 222.99 -2.43 PSO-CAPR PSO-CAPR 0 356.65 349.23 0.00 0.00 359.76 3.11 PSO-CFEB PSO-CFEB 0 349.00 345.46 0.00 0.00 352.07 3.07 PSO-CMAR PSO-CMAR 0 352.82 349.23 0.00 0.00 355.92 3.10 PSO-FEB PSO-FEB 2522 348.19 349.00 354.60 347.00 351.50 3.31 PTC-CAPR PTC-CAPR 0 30.72 29.25 0.00 0.00 30.16 -0.56 PTC-CFEB PTC-CFEB 0 30.06 28.93 0.00 0.00 29.52 -0.54 PTC-CMAR PTC-CMAR 0 30.39 29.25 0.00 0.00 29.84 -0.55 PTC-FEB PTC-FEB 3012 29.97 29.95 30.00 29.32 29.48 -0.49 SNGP-CAPR SNGP-CAPR 0 22.33 22.10 0.00 0.00 22.23 -0.10 SNGP-CFEB SNGP-CFEB 0 21.85 21.86 0.00 0.00 21.75 -0.10 SNGP-CMAR SNGP-CMAR 0 22.09 22.10 0.00 0.00 21.99 -0.10 SNGP-FEB SNGP-FEB 20 21.86 21.70 21.70 21.70 21.70 -0.16 SSGC-CAPR SSGC-CAPR 0 26.77 26.64 0.00 0.00 26.42 -0.35 SSGC-CFEB SSGC-CFEB 0 26.20 26.36 0.00 0.00 25.85 -0.35 SSGC-CMAR SSGC-CMAR 0 26.48 26.64 0.00 0.00 26.13 -0.35 SSGC-FEB SSGC-FEB 190 26.08 26.05 26.05 25.75 25.88 -0.20 UBL-CAPR UBL-CAPR 0 139.33 136.89 0.00 0.00 138.13 -1.20 UBL-CFEB UBL-CFEB 0 136.34 135.41 0.00 0.00 135.18 -1.16 UBL-CMAR UBL-CMAR 0 137.84 136.89 0.00 0.00 136.65 -1.19 UBL-FEB UBL-FEB 8 136.33 136.00 136.00 135.00 135.00 -1.33
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