AsiaNet-Pakistan Premier Editorial Content and Press Release Distribution Service
Karachi, October 10, 2014 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-CDEC AHCL-CDEC 0 26.30 0.00 0.00 0.00 26.61 0.31
AHCL-CNOV AHCL-CNOV 0 26.02 0.00 0.00 0.00 26.33 0.31
AHCL-COCT AHCL-COCT 0 25.74 0.00 0.00 0.00 26.04 0.30
AHCL-OCT AHCL-OCT 3 24.35 23.35 24.30 23.35 24.28 -0.07
AICL-CDEC AICL-CDEC 0 47.63 0.00 0.00 0.00 47.93 0.30
AICL-CNOV AICL-CNOV 0 47.12 0.00 0.00 0.00 47.42 0.30
AICL-COCT AICL-COCT 0 46.61 0.00 0.00 0.00 46.91 0.30
AICL-OCT AICL-OCT 111 46.50 46.65 46.90 46.65 46.79 0.29
AKBL-CDEC AKBL-CDEC 0 22.46 0.00 0.00 0.00 22.74 0.28
AKBL-CNOV AKBL-CNOV 0 22.22 0.00 0.00 0.00 22.50 0.28
AKBL-COCT AKBL-COCT 0 21.98 0.00 0.00 0.00 22.25 0.27
AKBL-OCT AKBL-OCT 718 22.01 22.07 22.39 22.05 22.28 0.27
ATRL-CDEC ATRL-CDEC 0 208.13 0.00 0.00 0.00 218.41 10.28
ATRL-CNOV ATRL-CNOV 0 205.91 0.00 0.00 0.00 216.08 10.17
ATRL-COCT ATRL-COCT 0 203.69 0.00 0.00 0.00 213.75 10.06
ATRL-OCT ATRL-OCT 2070 203.27 202.00 213.43 199.50 213.42 10.15
BAFL-CDEC BAFL-CDEC 0 30.11 0.00 0.00 0.00 30.15 0.04
BAFL-CNOV BAFL-CNOV 0 29.79 0.00 0.00 0.00 29.83 0.04
BAFL-COCT BAFL-COCT 0 29.47 0.00 0.00 0.00 29.51 0.04
BAFL-OCT BAFL-OCT 140 29.35 29.30 29.50 29.30 29.49 0.14
BAHL-CDEC BAHL-CDEC 0 47.88 0.00 0.00 0.00 48.15 0.27
BAHL-CNOV BAHL-CNOV 0 47.37 0.00 0.00 0.00 47.63 0.26
BAHL-COCT BAHL-COCT 0 46.86 0.00 0.00 0.00 47.12 0.26
BAHL-OCT BAHL-OCT 2 48.78 46.66 46.66 46.66 46.66 -2.12
BOP-CDEC BOP-CDEC 0 8.30 0.00 0.00 0.00 8.78 0.48
BOP-CNOV BOP-CNOV 0 8.21 0.00 0.00 0.00 8.69 0.48
BOP-COCT BOP-COCT 0 8.13 0.00 0.00 0.00 8.60 0.47
BOP-OCT BOP-OCT 5943 8.08 8.17 8.70 8.15 8.59 0.51
CHCC-CDEC CHCC-CDEC 0 53.10 0.00 0.00 0.00 55.18 2.08
CHCC-CNOV CHCC-CNOV 0 52.53 0.00 0.00 0.00 54.59 2.06
CHCC-COCT CHCC-COCT 0 51.96 0.00 0.00 0.00 54.00 2.04
CHCC-OCT CHCC-OCT 461 51.66 51.66 53.94 51.66 53.49 1.83
DAWH-CDEC DAWH-CDEC 0 76.63 0.00 0.00 0.00 78.24 1.61
DAWH-CNOV DAWH-CNOV 0 75.81 0.00 0.00 0.00 77.40 1.59
DAWH-COCT DAWH-COCT 0 74.99 0.00 0.00 0.00 76.57 1.58
DAWH-OCT DAWH-OCT 22 75.00 75.00 77.00 75.00 76.25 1.25
DGKC-CDEC DGKC-CDEC 0 81.46 0.00 0.00 0.00 81.99 0.53
DGKC-CNOV DGKC-CNOV 0 80.59 0.00 0.00 0.00 81.11 0.52
DGKC-COCT DGKC-COCT 0 79.72 0.00 0.00 0.00 80.24 0.52
DGKC-OCT DGKC-OCT 1725 76.31 76.40 77.05 76.20 76.80 0.49
EFOODS-CDEC EFOODS-CDEC 0 101.87 0.00 0.00 0.00 102.53 0.66
EFOODS-CNOV EFOODS-CNOV 0 100.78 0.00 0.00 0.00 101.44 0.66
EFOODS-COCT EFOODS-COCT 0 99.69 0.00 0.00 0.00 100.34 0.65
ENGRO-CDEC ENGRO-CDEC 0 172.07 0.00 0.00 0.00 175.08 3.01
ENGRO-CNOV ENGRO-CNOV 0 170.23 0.00 0.00 0.00 173.21 2.98
ENGRO-COCT ENGRO-COCT 0 168.40 0.00 0.00 0.00 171.34 2.94
ENGRO-OCT ENGRO-OCT 1900 168.16 168.00 172.80 167.00 171.05 2.89
EPCL-CDEC EPCL-CDEC 0 12.14 0.00 0.00 0.00 12.26 0.12
EPCL-CNOV EPCL-CNOV 0 12.01 0.00 0.00 0.00 12.12 0.11
EPCL-OCT EPCL-OCT 6 11.88 11.90 12.00 11.90 11.92 0.04
EPQL-PRO Engro Powergen 1122 41.47 41.49 41.85 40.94 41.65 0.18
FABL-CDEC FABL-CDEC 0 19.14 0.00 0.00 0.00 19.48 0.34
FABL-CNOV FABL-CNOV 0 18.94 0.00 0.00 0.00 19.28 0.34
FABL-COCT FABL-COCT 0 18.73 0.00 0.00 0.00 19.07 0.34
FABL-OCT FABL-OCT 603 18.63 18.63 19.05 18.63 19.00 0.37
FATIMA-CDEC FATIMA-CDEC 0 29.67 0.00 0.00 0.00 29.48 -0.19
FATIMA-CNOV FATIMA-CNOV 0 29.35 0.00 0.00 0.00 29.17 -0.18
FATIMA-COCT FATIMA-COCT 0 29.04 0.00 0.00 0.00 28.85 -0.19
FATIMA-OCT FATIMA-OCT 1 28.74 29.00 29.00 29.00 29.00 0.26
FCCL-CDEC FCCL-CDEC 0 20.91 0.00 0.00 0.00 21.10 0.19
FCCL-CNOV FCCL-CNOV 0 20.69 0.00 0.00 0.00 20.88 0.19
FCCL-COCT FCCL-COCT 0 20.47 0.00 0.00 0.00 20.65 0.18
FCCL-OCT FCCL-OCT 1719 20.36 20.40 20.75 20.30 20.67 0.31
FFBL-CDEC FFBL-CDEC 0 41.33 0.00 0.00 0.00 42.52 1.19
FFBL-CNOV FFBL-CNOV 0 40.89 0.00 0.00 0.00 42.07 1.18
FFBL-COCT FFBL-COCT 0 40.45 0.00 0.00 0.00 41.61 1.16
FFBL-OCT FFBL-OCT 0 40.47 0.00 0.00 0.00 41.63 1.16
FFC-CDEC FFC-CDEC 0 117.49 0.00 0.00 0.00 117.75 0.26
FFC-CNOV FFC-CNOV 0 116.23 0.00 0.00 0.00 116.50 0.27
FFC-COCT FFC-COCT 0 114.98 0.00 0.00 0.00 115.24 0.26
FFC-OCT FFC-OCT 61 115.10 114.80 115.00 114.80 115.00 -0.10
GATM-CDEC GATM-CDEC 0 70.06 0.00 0.00 0.00 69.98 -0.08
GATM-CNOV GATM-CNOV 0 69.32 0.00 0.00 0.00 69.23 -0.09
GATM-OCT GATM-OCT 333 68.28 68.40 68.60 68.05 68.21 -0.07
HUBC-CDEC HUBC-CDEC 0 67.07 0.00 0.00 0.00 67.17 0.10
HUBC-CNOV HUBC-CNOV 0 66.35 0.00 0.00 0.00 66.45 0.10
HUBC-COCT HUBC-COCT 0 65.64 0.00 0.00 0.00 65.73 0.09
HUBC-OCT HUBC-OCT 4 65.10 68.35 68.35 65.45 65.45 0.35
KEL-CDEC KEL-CDEC 0 7.94 0.00 0.00 0.00 8.07 0.13
KEL-CNOV KEL-CNOV 0 7.86 0.00 0.00 0.00 7.99 0.13
KEL-OCT KEL-OCT 129 7.81 7.66 7.91 7.66 7.90 0.09
LPCL-CDEC LPCL-CDEC 0 17.17 0.00 0.00 0.00 17.17 0.00
LPCL-CNOV LPCL-CNOV 0 16.99 0.00 0.00 0.00 16.98 -0.01
LPCL-OCT LPCL-OCT 253 16.79 16.67 16.80 16.60 16.79 0.00
LUCK-CDEC LUCK-CDEC 0 411.12 0.00 0.00 0.00 409.40 -1.72
LUCK-CNOV LUCK-CNOV 0 406.73 0.00 0.00 0.00 405.03 -1.70
LUCK-COCT LUCK-COCT 0 402.35 0.00 0.00 0.00 400.65 -1.70
LUCK-OCT LUCK-OCT 494 401.21 401.00 404.00 399.30 399.98 -1.23
MCB-CDEC MCB-CDEC 0 291.94 0.00 0.00 0.00 293.25 1.31
MCB-CNOV MCB-CNOV 0 288.83 0.00 0.00 0.00 290.12 1.29
MCB-COCT MCB-COCT 0 285.71 0.00 0.00 0.00 286.99 1.28
MCB-OCT MCB-OCT 8 285.25 284.51 286.00 284.51 286.00 0.75
MLCF-CDEC MLCF-CDEC 0 28.89 0.00 0.00 0.00 29.16 0.27
MLCF-CNOV MLCF-CNOV 0 28.58 0.00 0.00 0.00 28.84 0.26
MLCF-COCT MLCF-COCT 0 28.27 0.00 0.00 0.00 28.53 0.26
MLCF-OCT MLCF-OCT 1469 28.24 28.20 28.60 28.20 28.52 0.28
NBP-CDEC NBP-CDEC 0 63.09 0.00 0.00 0.00 63.01 -0.08
NBP-CNOV NBP-CNOV 0 62.42 0.00 0.00 0.00 62.33 -0.09
NBP-COCT NBP-COCT 0 61.74 0.00 0.00 0.00 61.66 -0.08
EFOODS-OCT EFOODS-OCT 1507 99.54 99.74 102.49 98.85 100.22 0.68
NBP-OCT NBP-OCT 311 61.58 61.70 61.90 61.51 61.56 -0.02
NCL-CDEC NCL-CDEC 0 42.83 0.00 0.00 0.00 42.43 -0.40
NCL-CNOV NCL-CNOV 0 42.37 0.00 0.00 0.00 41.98 -0.39
NCL-COCT NCL-COCT 0 41.91 0.00 0.00 0.00 41.52 -0.39
NCL-OCTB NCL-OCTB 795 40.92 40.80 41.25 40.47 40.56 -0.36
NML-CDEC NML-CDEC 0 123.01 0.00 0.00 0.00 125.41 2.40
NML-CNOV NML-CNOV 0 121.70 0.00 0.00 0.00 124.07 2.37
NML-COCT NML-COCT 0 120.38 0.00 0.00 0.00 122.73 2.35
NML-OCTB NML-OCTB 623 116.56 116.12 119.89 116.00 118.50 1.94
NPL-CDEC NPL-CDEC 0 40.26 0.00 0.00 0.00 40.16 -0.10
NPL-CNOV NPL-CNOV 0 39.83 0.00 0.00 0.00 39.74 -0.09
NPL-OCTB NPL-OCTB 0 38.42 0.00 0.00 0.00 38.32 -0.10
OGDC-CDEC OGDC-CDEC 0 255.10 0.00 0.00 0.00 253.46 -1.64
OGDC-CNOV OGDC-CNOV 0 252.38 0.00 0.00 0.00 250.75 -1.63
OGDC-COCT OGDC-COCT 0 249.66 0.00 0.00 0.00 248.04 -1.62
OGDC-OCT OGDC-OCT 363 249.15 248.99 252.95 247.25 247.78 -1.37
PAEL-CDEC PAEL-CDEC 0 26.53 0.00 0.00 0.00 27.40 0.87
PAEL-CNOV PAEL-CNOV 0 26.25 0.00 0.00 0.00 27.11 0.86
PAEL-OCTB PAEL-OCTB 7598 25.93 25.90 26.99 25.90 26.76 0.83
PIOC-CDEC PIOC-CDEC 0 57.31 0.00 0.00 0.00 58.27 0.96
PIOC-CNOV PIOC-CNOV 0 56.70 0.00 0.00 0.00 57.65 0.95
PIOC-COCT PIOC-COCT 0 56.09 0.00 0.00 0.00 57.02 0.93
PIOC-OCT PIOC-OCT 859 54.11 54.49 55.40 54.49 55.17 1.06
PKGP-CDEC PKGP-CDEC 0 18.68 0.00 0.00 0.00 18.77 0.09
PKGP-CNOV PKGP-CNOV 0 18.48 0.00 0.00 0.00 18.57 0.09
PKGP-COCT PKGP-COCT 0 18.28 0.00 0.00 0.00 18.37 0.09
PKGP-OCT PKGP-OCT 0 18.29 0.00 0.00 0.00 18.38 0.09
PPL-CDEC PPL-CDEC 0 230.00 0.00 0.00 0.00 230.24 0.24
PPL-CNOV PPL-CNOV 0 227.55 0.00 0.00 0.00 227.78 0.23
PPL-COCT PPL-COCT 0 225.10 0.00 0.00 0.00 225.32 0.22
PPL-OCT PPL-OCT 227 218.19 218.25 218.80 217.51 218.13 -0.06
PSO-CDEC PSO-CDEC 0 364.08 0.00 0.00 0.00 366.83 2.75
PSO-CNOV PSO-CNOV 0 360.19 0.00 0.00 0.00 362.91 2.72
PSO-COCT PSO-COCT 0 356.31 0.00 0.00 0.00 358.99 2.68
PSO-OCT PSO-OCT 1457 355.72 355.00 360.30 353.00 358.58 2.86
PTC-CDEC PTC-CDEC 0 24.42 0.00 0.00 0.00 24.54 0.12
PTC-CNOV PTC-CNOV 0 24.16 0.00 0.00 0.00 24.28 0.12
PTC-COCT PTC-COCT 0 23.90 0.00 0.00 0.00 24.02 0.12
PTC-OCT PTC-OCT 343 23.85 23.85 24.10 23.84 24.04 0.19
SNGP-CDEC SNGP-CDEC 0 21.76 0.00 0.00 0.00 22.41 0.65
SNGP-CNOV SNGP-CNOV 0 21.53 0.00 0.00 0.00 22.17 0.64
SNGP-COCT SNGP-COCT 0 21.29 0.00 0.00 0.00 21.93 0.64
SNGP-OCT SNGP-OCT 10 21.53 21.40 21.40 21.40 21.40 -0.13
SSGC-CDEC SSGC-CDEC 0 28.90 0.00 0.00 0.00 28.89 -0.01
SSGC-CNOV SSGC-CNOV 0 28.59 0.00 0.00 0.00 28.58 -0.01
SSGC-COCT SSGC-COCT 0 28.28 0.00 0.00 0.00 28.27 -0.01
SSGC-OCT SSGC-OCT 91 28.21 28.89 28.89 28.00 28.17 -0.04
UBL-CDEC UBL-CDEC 0 196.81 0.00 0.00 0.00 195.79 -1.02
UBL-CNOV UBL-CNOV 0 194.71 0.00 0.00 0.00 193.70 -1.01
UBL-COCT UBL-COCT 0 192.61 0.00 0.00 0.00 191.60 -1.01
UBL-OCT UBL-OCT 325 191.66 191.50 192.00 188.00 191.04 -0.62
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 10-10-2014 appeared first on Business News Pakistan.