AsiaNet-Pakistan Premier Editorial Content and Press Release Distribution Service
Karachi, February 14, 2014 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-CAPR AHCL-CAPR 0 24.97 23.81 0.00 0.00 25.04 0.07
AHCL-CFEB AHCL-CFEB 0 24.43 23.30 0.00 0.00 24.51 0.08
AHCL-CMAR AHCL-CMAR 0 24.70 23.56 0.00 0.00 24.78 0.08
AHCL-FEB AHCL-FEB 274 24.42 24.60 25.48 24.51 24.51 0.09
AICL-CAPR AICL-CAPR 0 43.93 42.00 0.00 0.00 43.25 -0.68
AICL-CFEB AICL-CFEB 0 42.99 41.10 0.00 0.00 42.33 -0.66
AICL-CMAR AICL-CMAR 0 43.46 41.55 0.00 0.00 42.79 -0.67
AICL-FEB AICL-FEB 3765 42.95 43.23 43.94 42.05 42.29 -0.66
AKBL-CAPR AKBL-CAPR 0 15.55 15.20 0.00 0.00 15.55 0.00
AKBL-CFEB AKBL-CFEB 0 15.22 14.88 0.00 0.00 15.22 0.00
AKBL-CMAR AKBL-CMAR 0 15.39 15.04 0.00 0.00 15.38 -0.01
AKBL-FEB AKBL-FEB 683 15.32 15.00 15.65 15.00 15.23 -0.09
ATRL-CAPR ATRL-CAPR 0 217.12 219.84 0.00 0.00 214.83 -2.29
ATRL-CFEB ATRL-CFEB 0 212.49 215.15 0.00 0.00 210.28 -2.21
ATRL-CMAR ATRL-CMAR 0 214.80 217.50 0.00 0.00 212.55 -2.25
ATRL-FEB ATRL-FEB 270 212.43 211.05 213.50 210.00 210.49 -1.94
BAFL-CAPR BAFL-CAPR 0 28.56 28.48 0.00 0.00 28.70 0.14
BAFL-CFEB BAFL-CFEB 0 27.95 27.87 0.00 0.00 28.09 0.14
BAFL-CMAR BAFL-CMAR 0 28.26 28.18 0.00 0.00 28.40 0.14
BAFL-FEB BAFL-FEB 289 28.01 28.00 28.02 27.86 27.99 -0.02
BAHL-CAPR BAHL-CAPR 0 40.91 42.18 0.00 0.00 41.40 0.49
BAHL-CFEB BAHL-CFEB 0 40.04 41.28 0.00 0.00 40.52 0.48
BAHL-CMAR BAHL-CMAR 0 40.47 41.73 0.00 0.00 40.96 0.49
BAHL-FEB BAHL-FEB 0 40.05 41.30 0.00 0.00 40.54 0.49
BOP-CAPR BOP-CAPR 0 11.80 12.05 0.00 0.00 11.79 -0.01
BOP-CFEB BOP-CFEB 0 11.55 11.80 0.00 0.00 11.54 -0.01
BOP-CMAR BOP-CMAR 0 11.68 11.93 0.00 0.00 11.66 -0.02
BOP-FEB BOP-FEB 5526 11.54 11.51 11.80 11.42 11.55 0.01
DAWH-CAPR DAWH-CAPR 0 87.90 83.82 0.00 0.00 87.19 -0.71
DAWH-CFEB DAWH-CFEB 0 86.03 82.03 0.00 0.00 85.34 -0.69
DAWH-CMAR DAWH-CMAR 0 86.97 82.93 0.00 0.00 86.26 -0.71
DAWH-FEB DAWH-FEB 1180 86.01 86.61 87.00 83.51 84.33 -1.68
DGKC-CAPR DGKC-CAPR 0 93.98 95.09 0.00 0.00 93.06 -0.92
DGKC-CFEB DGKC-CFEB 0 91.97 93.07 0.00 0.00 91.09 -0.88
DGKC-CMAR DGKC-CMAR 0 92.97 94.08 0.00 0.00 92.07 -0.90
DGKC-FEB DGKC-FEB 1769 91.88 91.91 92.65 90.50 91.02 -0.86
EFOODS-CAPR EFOODS-CAPR 0 105.93 104.33 0.00 0.00 105.74 -0.19
EFOODS-CFEB EFOODS-CFEB 0 103.67 102.11 0.00 0.00 103.50 -0.17
EFOODS-CMAR EFOODS-CMAR 0 104.80 103.22 0.00 0.00 104.62 -0.18
EFOODS-FEB EFOODS-FEB 3537 103.69 103.51 106.00 102.75 103.42 -0.27
ENGRO-CAPR ENGRO-CAPR 0 192.52 188.38 0.00 0.00 185.73 -6.79
ENGRO-CFEB ENGRO-CFEB 0 188.41 184.37 0.00 0.00 181.79 -6.62
ENGRO-CMAR ENGRO-CMAR 0 190.46 186.38 0.00 0.00 183.76 -6.70
ENGRO-FEB ENGRO-FEB 12316 188.05 188.49 189.00 178.65 181.42 -6.63
FATIMA-CAPR FATIMA-CAPR 0 29.69 30.07 0.00 0.00 29.63 -0.06
FATIMA-CFEB FATIMA-CFEB 0 29.06 29.42 0.00 0.00 29.01 -0.05
FATIMA-CMAR FATIMA-CMAR 0 29.38 29.74 0.00 0.00 29.32 -0.06
FATIMA-FEB FATIMA-FEB 65 29.40 28.95 29.49 28.85 29.49 0.09
FCCL-CAPR FCCL-CAPR 0 16.67 16.59 0.00 0.00 16.29 -0.38
FCCL-CFEB FCCL-CFEB 0 16.32 16.24 0.00 0.00 15.94 -0.38
FCCL-CMAR FCCL-CMAR 0 16.50 16.41 0.00 0.00 16.11 -0.39
FCCL-FEB FCCL-FEB 3701 16.25 16.29 16.29 15.91 15.94 -0.31
FFBL-CAPR FFBL-CAPR 0 43.82 44.12 0.00 0.00 43.67 -0.15
FFBL-CFEB FFBL-CFEB 0 42.88 43.18 0.00 0.00 42.74 -0.14
FFBL-CMAR FFBL-CMAR 0 43.35 43.65 0.00 0.00 43.21 -0.14
FFBL-FEB FFBL-FEB 145 42.70 42.01 42.75 42.01 42.55 -0.15
FFC-CAPR FFC-CAPR 0 116.01 116.73 0.00 0.00 115.61 -0.40
FFC-CFEB FFC-CFEB 0 113.54 114.25 0.00 0.00 113.16 -0.38
FFC-CMAR FFC-CMAR 0 114.78 115.49 0.00 0.00 114.38 -0.40
FFC-FEB FFC-FEB 267 113.07 112.75 113.00 112.30 112.47 -0.60
FFC-FEBB FFC-FEBB 89 109.52 109.60 109.90 109.25 109.50 -0.02
HUBC-CAPR HUBC-CAPR 0 64.46 65.18 0.00 0.00 64.20 -0.26
HUBC-CFEB HUBC-CFEB 0 63.08 63.79 0.00 0.00 62.84 -0.24
HUBC-CMAR HUBC-CMAR 0 63.77 64.49 0.00 0.00 63.52 -0.25
HUBC-FEB HUBC-FEB 0 63.00 63.82 0.00 0.00 62.86 -0.14
LOTCHEM-CFEBLOTCHEM-CFEB 0 7.07 7.05 0.00 0.00 7.00 -0.07
LUCK-CAPR LUCK-CAPR 0 313.48 318.32 0.00 0.00 311.32 -2.16
LUCK-CFEB LUCK-CFEB 0 306.79 311.54 0.00 0.00 304.72 -2.07
LUCK-CMAR LUCK-CMAR 0 310.14 314.93 0.00 0.00 308.02 -2.12
LUCK-FEB LUCK-FEB 169 305.86 305.00 305.00 301.00 301.59 -4.27
MCB-CAPR MCB-CAPR 0 285.27 289.42 0.00 0.00 285.43 0.16
MCB-CFEB MCB-CFEB 0 279.18 283.25 0.00 0.00 279.38 0.20
MCB-CMAR MCB-CMAR 0 282.23 286.34 0.00 0.00 282.41 0.18
MCB-FEB MCB-FEB 141 279.58 278.15 280.50 276.02 278.86 -0.72
NBP-CAPR NBP-CAPR 0 60.24 60.15 0.00 0.00 59.29 -0.95
NBP-CFEB NBP-CFEB 0 58.95 58.87 0.00 0.00 58.03 -0.92
NBP-CMAR NBP-CMAR 0 59.59 59.51 0.00 0.00 58.66 -0.93
NBP-FEB NBP-FEB 699 58.84 58.65 58.70 57.70 57.92 -0.92
NCL-CAPR NCL-CAPR 0 66.12 66.55 0.00 0.00 65.06 -1.06
NCL-CFEB NCL-CFEB 0 64.71 65.13 0.00 0.00 63.68 -1.03
NCL-CMAR NCL-CMAR 0 65.42 65.84 0.00 0.00 64.37 -1.05
NCL-FEB NCL-FEB 382 64.71 64.00 64.50 63.40 63.41 -1.30
NCPL-CAPR NCPL-CAPR 0 37.83 38.03 0.00 0.00 37.51 -0.32
NCPL-CFEB NCPL-CFEB 0 37.02 37.22 0.00 0.00 36.71 -0.31
NCPL-CMAR NCPL-CMAR 0 37.43 37.62 0.00 0.00 37.11 -0.32
NCPL-FEB NCPL-FEB 0 37.04 37.23 0.00 0.00 36.73 -0.31
NML-CAPR NML-CAPR 0 140.26 139.95 0.00 0.00 137.88 -2.38
NML-CFEB NML-CFEB 0 137.27 136.97 0.00 0.00 134.96 -2.31
NML-CMAR NML-CMAR 0 138.76 138.46 0.00 0.00 136.42 -2.34
NML-FEB NML-FEB 1669 137.06 136.90 137.60 134.60 134.95 -2.11
NPL-CAPR NPL-CAPR 0 34.13 33.82 0.00 0.00 33.34 -0.79
NPL-CFEB NPL-CFEB 0 33.40 33.10 0.00 0.00 32.63 -0.77
NPL-CMAR NPL-CMAR 0 33.77 33.46 0.00 0.00 32.99 -0.78
NPL-FEB NPL-FEB 0 33.42 33.11 0.00 0.00 32.65 -0.77
OGDC-CAPR OGDC-CAPR 0 275.33 281.93 0.00 0.00 275.23 -0.10
OGDC-CFEB OGDC-CFEB 0 269.46 275.92 0.00 0.00 269.39 -0.07
OGDC-CMAR OGDC-CMAR 0 272.40 278.93 0.00 0.00 272.31 -0.09
OGDC-FEB OGDC-FEB 19 269.89 270.00 270.00 268.05 268.05 -1.84
PIOC-CAPR PIOC-CAPR 0 39.34 39.69 0.00 0.00 38.31 -1.03
PIOC-CFEB PIOC-CFEB 0 38.50 38.85 0.00 0.00 37.50 -1.00
PIOC-CMAR PIOC-CMAR 0 38.92 39.27 0.00 0.00 37.90 -1.02
PIOC-FEB PIOC-FEB 468 38.58 38.30 38.50 37.43 37.57 -1.01
PPL-CAPR PPL-CAPR 0 225.69 226.34 0.00 0.00 224.56 -1.13
PPL-CFEB PPL-CFEB 0 220.87 221.51 0.00 0.00 219.80 -1.07
PPL-CMAR PPL-CMAR 0 223.28 223.93 0.00 0.00 222.18 -1.10
PPL-FEB PPL-FEB 87 220.14 220.00 220.85 219.50 219.85 -0.29
PSO-CAPR PSO-CAPR 0 364.18 363.08 0.00 0.00 357.43 -6.75
PSO-CFEB PSO-CFEB 0 356.41 355.34 0.00 0.00 349.86 -6.55
PSO-CMAR PSO-CMAR 0 360.30 359.21 0.00 0.00 353.64 -6.66
PSO-FEB PSO-FEB 1347 355.85 352.60 354.50 348.00 348.93 -6.92
PTC-CAPR PTC-CAPR 0 30.41 30.53 0.00 0.00 29.73 -0.68
PTC-CFEB PTC-CFEB 0 29.76 29.88 0.00 0.00 29.10 -0.66
PTC-CMAR PTC-CMAR 0 30.09 30.20 0.00 0.00 29.41 -0.68
PTC-FEB PTC-FEB 1858 29.67 29.60 29.91 29.00 29.07 -0.60
SNGP-CAPR SNGP-CAPR 0 21.45 21.84 0.00 0.00 21.15 -0.30
SNGP-CFEB SNGP-CFEB 0 20.99 21.37 0.00 0.00 20.70 -0.29
SNGP-CMAR SNGP-CMAR 0 21.22 21.60 0.00 0.00 20.93 -0.29
SNGP-FEB SNGP-FEB 16 21.20 21.00 21.19 20.72 20.72 -0.48
SSGC-CAPR SSGC-CAPR 0 26.26 26.78 0.00 0.00 26.59 0.33
SSGC-CFEB SSGC-CFEB 0 25.70 26.21 0.00 0.00 26.03 0.33
SSGC-CMAR SSGC-CMAR 0 25.98 26.50 0.00 0.00 26.31 0.33
SSGC-FEB SSGC-FEB 12 26.08 25.75 26.50 25.75 26.46 0.38
UBL-CAPR UBL-CAPR 0 137.53 136.75 0.00 0.00 137.57 0.04
UBL-CFEB UBL-CFEB 0 134.59 133.83 0.00 0.00 134.66 0.07
UBL-CMAR UBL-CMAR 0 136.06 135.29 0.00 0.00 136.11 0.05
UBL-FEB UBL-FEB 14 134.37 133.70 134.25 133.70 134.00 -0.37
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