AsiaNet-Pakistan Premier Editorial Content and Press Release Distribution Service
Karachi, August 08, 2014 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-AUG AHCL-AUG 0 26.90 0.00 0.00 0.00 26.58 -0.32
AHCL-CAUG AHCL-CAUG 0 26.62 0.00 0.00 0.00 26.57 -0.05
AHCL-COCT AHCL-COCT 0 27.27 0.00 0.00 0.00 27.21 -0.06
AHCL-CSEP AHCL-CSEP 0 26.90 0.00 0.00 0.00 26.85 -0.05
AICL-AUG AICL-AUG 105 48.10 48.20 48.20 47.51 47.71 -0.39
AICL-CAUG AICL-CAUG 0 48.31 0.00 0.00 0.00 48.03 -0.28
AICL-COCT AICL-COCT 0 49.49 0.00 0.00 0.00 49.20 -0.29
AICL-CSEP AICL-CSEP 0 48.84 0.00 0.00 0.00 48.55 -0.29
AKBL-AUG AKBL-AUG 265 22.00 22.30 22.30 22.00 22.06 0.06
AKBL-AUGB AKBL-AUGB 11 21.40 21.20 21.39 21.20 21.24 -0.16
AKBL-CAUG AKBL-CAUG 0 22.16 0.00 0.00 0.00 22.21 0.05
AKBL-COCT AKBL-COCT 0 22.70 0.00 0.00 0.00 22.75 0.05
AKBL-CSEP AKBL-CSEP 0 22.40 0.00 0.00 0.00 22.45 0.05
ATRL-AUG ATRL-AUG 324 214.59 214.45 214.50 210.50 211.21 -3.38
ATRL-CAUG ATRL-CAUG 0 214.70 0.00 0.00 0.00 211.39 -3.31
ATRL-COCT ATRL-COCT 0 219.94 0.00 0.00 0.00 216.55 -3.39
ATRL-CSEP ATRL-CSEP 0 217.03 0.00 0.00 0.00 213.68 -3.35
BAFL-AUG BAFL-AUG 144 27.78 26.75 27.75 26.75 27.42 -0.36
BAFL-CAUG BAFL-CAUG 0 27.67 0.00 0.00 0.00 27.72 0.05
BAFL-COCT BAFL-COCT 0 28.35 0.00 0.00 0.00 28.40 0.05
BAFL-CSEP BAFL-CSEP 0 27.97 0.00 0.00 0.00 28.03 0.06
BAHL-AUG BAHL-AUG 0 46.39 0.00 0.00 0.00 45.73 -0.66
BAHL-CAUG BAHL-CAUG 0 46.38 0.00 0.00 0.00 45.71 -0.67
BAHL-COCT BAHL-COCT 0 47.51 0.00 0.00 0.00 46.83 -0.68
BAHL-CSEP BAHL-CSEP 0 46.88 0.00 0.00 0.00 46.21 -0.67
BOP-AUG BOP-AUG 298 8.76 8.78 8.79 8.60 8.63 -0.13
BOP-CAUG BOP-CAUG 0 8.75 0.00 0.00 0.00 8.64 -0.11
BOP-COCT BOP-COCT 0 8.96 0.00 0.00 0.00 8.85 -0.11
BOP-CSEP BOP-CSEP 0 8.85 0.00 0.00 0.00 8.73 -0.12
CHCC-AUG CHCC-AUG 1037 79.73 79.90 80.98 78.71 79.03 -0.70
CHCC-CAUG CHCC-CAUG 0 79.82 0.00 0.00 0.00 79.11 -0.71
CHCC-COCT CHCC-COCT 0 81.76 0.00 0.00 0.00 81.04 -0.72
CHCC-CSEP CHCC-CSEP 0 80.68 0.00 0.00 0.00 79.97 -0.71
DAWH-AUG DAWH-AUG 0 68.30 0.00 0.00 0.00 68.18 -0.12
DAWH-CAUG DAWH-CAUG 0 68.64 0.00 0.00 0.00 68.16 -0.48
DAWH-COCT DAWH-COCT 0 70.31 0.00 0.00 0.00 69.82 -0.49
DAWH-CSEP DAWH-CSEP 0 69.38 0.00 0.00 0.00 68.90 -0.48
DGKC-AUG DGKC-AUG 495 83.75 83.50 83.50 82.52 82.67 -1.08
DGKC-CAUG DGKC-CAUG 0 83.72 0.00 0.00 0.00 82.71 -1.01
DGKC-COCT DGKC-COCT 0 85.76 0.00 0.00 0.00 84.73 -1.03
DGKC-CSEP DGKC-CSEP 0 84.63 0.00 0.00 0.00 83.61 -1.02
EFOODS-AUG EFOODS-AUG 1000 105.46 105.00 105.48 104.05 104.46 -1.00
EFOODS-CAUG EFOODS-CAUG 0 105.78 0.00 0.00 0.00 104.64 -1.14
EFOODS-COCT EFOODS-COCT 0 108.36 0.00 0.00 0.00 107.19 -1.17
EFOODS-CSEP EFOODS-CSEP 0 106.93 0.00 0.00 0.00 105.78 -1.15
ENGRO-AUG ENGRO-AUG 1618 183.40 183.75 184.94 181.75 183.60 0.20
ENGRO-CAUG ENGRO-CAUG 0 183.69 0.00 0.00 0.00 183.61 -0.08
ENGRO-COCT ENGRO-COCT 0 188.17 0.00 0.00 0.00 188.09 -0.08
ENGRO-CSEP ENGRO-CSEP 0 185.68 0.00 0.00 0.00 185.60 -0.08
FABL-AUG FABL-AUG 54 16.45 16.50 16.50 16.50 16.50 0.05
FABL-CAUG FABL-CAUG 0 16.44 0.00 0.00 0.00 16.74 0.30
FABL-COCT FABL-COCT 0 16.84 0.00 0.00 0.00 17.15 0.31
FABL-CSEP FABL-CSEP 0 16.62 0.00 0.00 0.00 16.92 0.30
FATIMA-AUG FATIMA-AUG 10 28.80 28.35 28.79 28.35 28.57 -0.23
FATIMA-CAUG FATIMA-CAUG 0 28.49 0.00 0.00 0.00 28.94 0.45
FATIMA-COCT FATIMA-COCT 0 29.19 0.00 0.00 0.00 29.65 0.46
FATIMA-CSEP FATIMA-CSEP 0 28.80 0.00 0.00 0.00 29.26 0.46
FCCL-AUG FCCL-AUG 1388 20.19 20.00 20.21 20.00 20.13 -0.06
FCCL-CAUG FCCL-CAUG 0 20.20 0.00 0.00 0.00 20.16 -0.04
FCCL-COCT FCCL-COCT 0 20.70 0.00 0.00 0.00 20.65 -0.05
FCCL-CSEP FCCL-CSEP 0 20.42 0.00 0.00 0.00 20.37 -0.05
FFBL-AUG FFBL-AUG 6 38.84 39.00 39.00 39.00 39.00 0.16
FFBL-CAUG FFBL-CAUG 0 38.83 0.00 0.00 0.00 38.80 -0.03
FFBL-COCT FFBL-COCT 0 39.77 0.00 0.00 0.00 39.75 -0.02
FFBL-CSEP FFBL-CSEP 0 39.25 0.00 0.00 0.00 39.22 -0.03
FFC-AUG FFC-AUG 2 111.96 111.50 111.50 111.50 111.50 -0.46
FFC-CAUG FFC-CAUG 0 111.92 0.00 0.00 0.00 111.56 -0.36
FFC-COCT FFC-COCT 0 114.65 0.00 0.00 0.00 114.29 -0.36
FFC-CSEP FFC-CSEP 0 113.13 0.00 0.00 0.00 112.77 -0.36
HUBC-AUG HUBC-AUG 0 61.10 0.00 0.00 0.00 60.57 -0.53
HUBC-CAUG HUBC-CAUG 0 61.45 0.00 0.00 0.00 60.55 -0.90
HUBC-COCT HUBC-COCT 0 62.95 0.00 0.00 0.00 62.03 -0.92
HUBC-CSEP HUBC-CSEP 0 62.12 0.00 0.00 0.00 61.21 -0.91
KAPCO-CAUG KAPCO-CAUG 0 62.05 0.00 0.00 0.00 61.77 -0.28
LUCK-AUG LUCK-AUG 275 395.06 392.02 395.00 389.70 390.84 -4.22
LUCK-CAUG LUCK-CAUG 0 395.55 0.00 0.00 0.00 391.71 -3.84
LUCK-COCT LUCK-COCT 0 405.20 0.00 0.00 0.00 401.27 -3.93
LUCK-CSEP LUCK-CSEP 0 399.84 0.00 0.00 0.00 395.96 -3.88
MCB-AUG MCB-AUG 25 302.34 300.00 300.00 299.50 299.93 -2.41
MCB-CAUG MCB-CAUG 0 302.57 0.00 0.00 0.00 299.57 -3.00
MCB-COCT MCB-COCT 0 309.95 0.00 0.00 0.00 306.88 -3.07
MCB-CSEP MCB-CSEP 0 305.85 0.00 0.00 0.00 302.82 -3.03
MLCF-AUG MLCF-AUG 1308 30.27 30.35 30.35 29.95 29.99 -0.28
MLCF-CAUG MLCF-CAUG 0 30.34 0.00 0.00 0.00 30.04 -0.30
MLCF-COCT MLCF-COCT 0 31.08 0.00 0.00 0.00 30.78 -0.30
MLCF-CSEP MLCF-CSEP 0 30.67 0.00 0.00 0.00 30.37 -0.30
NBP-AUG NBP-AUG 444 60.97 60.81 60.90 60.35 60.54 -0.43
NBP-CAUG NBP-CAUG 0 61.12 0.00 0.00 0.00 60.60 -0.52
NBP-COCT NBP-COCT 0 62.61 0.00 0.00 0.00 62.08 -0.53
NBP-CSEP NBP-CSEP 0 61.78 0.00 0.00 0.00 61.26 -0.52
NCL-AUG NCL-AUG 92 41.43 41.10 41.29 40.75 41.15 -0.28
NCL-CAUG NCL-CAUG 0 41.52 0.00 0.00 0.00 41.08 -0.44
NCL-COCT NCL-COCT 0 42.53 0.00 0.00 0.00 42.08 -0.45
NCL-CSEP NCL-CSEP 0 41.97 0.00 0.00 0.00 41.52 -0.45
NCPL-CAUG NCPL-CAUG 0 39.05 0.00 0.00 0.00 39.51 0.46
NCPL-CSEP NCPL-CSEP 0 39.47 0.00 0.00 0.00 39.93 0.46
NML-AUG NML-AUG 401 113.77 113.00 114.80 113.00 114.46 0.69
NML-CAUG NML-CAUG 0 113.71 0.00 0.00 0.00 114.83 1.12
NML-COCT NML-COCT 0 116.49 0.00 0.00 0.00 117.63 1.14
NML-CSEP NML-CSEP 0 114.95 0.00 0.00 0.00 116.08 1.13
NPL-CAUG NPL-CAUG 0 37.08 0.00 0.00 0.00 36.75 -0.33
NPL-CSEP NPL-CSEP 0 37.48 0.00 0.00 0.00 37.15 -0.33
OGDC-AUG OGDC-AUG 78 267.60 268.00 268.00 266.70 266.70 -0.90
OGDC-CAUG OGDC-CAUG 0 268.29 0.00 0.00 0.00 267.25 -1.04
OGDC-COCT OGDC-COCT 0 274.83 0.00 0.00 0.00 273.77 -1.06
OGDC-CSEP OGDC-CSEP 0 271.20 0.00 0.00 0.00 270.15 -1.05
PIOC-AUG PIOC-AUG 337 50.78 50.50 50.50 49.69 49.79 -0.99
PIOC-CAUG PIOC-CAUG 0 50.98 0.00 0.00 0.00 49.93 -1.05
PIOC-COCT PIOC-COCT 0 52.23 0.00 0.00 0.00 51.15 -1.08
PIOC-CSEP PIOC-CSEP 0 51.54 0.00 0.00 0.00 50.47 -1.07
PKGP-AUG PKGP-AUG 23 18.99 19.51 19.51 18.80 18.81 -0.18
PKGP-CAUG PKGP-CAUG 0 18.98 0.00 0.00 0.00 18.92 -0.06
PKGP-COCT PKGP-COCT 0 19.45 0.00 0.00 0.00 19.38 -0.07
PKGP-CSEP PKGP-CSEP 0 19.19 0.00 0.00 0.00 19.12 -0.07
PPL-AUG PPL-AUG 684 229.04 228.50 228.98 227.30 227.75 -1.29
PPL-CAUG PPL-CAUG 0 229.12 0.00 0.00 0.00 228.30 -0.82
PPL-COCT PPL-COCT 0 234.71 0.00 0.00 0.00 233.87 -0.84
PPL-CSEP PPL-CSEP 0 231.60 0.00 0.00 0.00 230.78 -0.82
PSO-AUG PSO-AUG 1933 391.09 390.00 390.49 385.25 387.18 -3.91
PSO-CAUG PSO-CAUG 0 391.45 0.00 0.00 0.00 387.50 -3.95
PSO-COCT PSO-COCT 0 400.99 0.00 0.00 0.00 396.96 -4.03
PSO-CSEP PSO-CSEP 0 395.69 0.00 0.00 0.00 391.71 -3.98
PTC-AUG PTC-AUG 499 25.90 25.55 25.85 25.25 25.39 -0.51
PTC-CAUG PTC-CAUG 0 26.82 0.00 0.00 0.00 25.47 -1.35
PTC-COCT PTC-COCT 0 27.47 0.00 0.00 0.00 26.09 -1.38
PTC-CSEP PTC-CSEP 0 27.11 0.00 0.00 0.00 25.74 -1.37
SNGP-AUG SNGP-AUG 61 22.10 22.00 22.15 22.00 22.10 0.00
SNGP-CAUG SNGP-CAUG 0 22.19 0.00 0.00 0.00 22.06 -0.13
SNGP-COCT SNGP-COCT 0 22.73 0.00 0.00 0.00 22.60 -0.13
SNGP-CSEP SNGP-CSEP 0 22.43 0.00 0.00 0.00 22.30 -0.13
SSGC-AUG SSGC-AUG 177 32.49 32.50 32.99 32.00 32.65 0.16
SSGC-CAUG SSGC-CAUG 0 32.51 0.00 0.00 0.00 32.63 0.12
SSGC-COCT SSGC-COCT 0 33.31 0.00 0.00 0.00 33.43 0.12
SSGC-CSEP SSGC-CSEP 0 32.87 0.00 0.00 0.00 32.99 0.12
UBL-AUG UBL-AUG 330 185.71 184.20 184.75 182.55 184.00 -1.71
UBL-CAUG UBL-CAUG 0 185.49 0.00 0.00 0.00 184.13 -1.36
UBL-COCT UBL-COCT 0 190.01 0.00 0.00 0.00 188.62 -1.39
UBL-CSEP UBL-CSEP 0 187.50 0.00 0.00 0.00 186.12 -1.38
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 08-08-2014 appeared first on Business News Pakistan.