Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 14-11-2014

Karachi, November 14, 2014 (PPI-OT):

Company Name                        Turnover    Prv.Rate     Open Rate    Highest     Lowest     Last Rate    Diff.

***FUTURE CONTRACTS***
AHCL-CDEC AHCL-CDEC 0 24.57 0.00 0.00 0.00 24.65 0.08
AHCL-CJAN AHCL-CJAN 0 24.90 0.00 0.00 0.00 24.98 0.08
AHCL-CNOV AHCL-CNOV 0 24.30 0.00 0.00 0.00 24.38 0.08
AHCL-NOV AHCL-NOV 115 24.17 24.27 25.37 24.27 24.41 0.24
AICL-CDEC AICL-CDEC 0 49.26 0.00 0.00 0.00 49.32 0.06
AICL-CJAN AICL-CJAN 0 49.92 0.00 0.00 0.00 49.99 0.07
AICL-CNOV AICL-CNOV 0 48.73 0.00 0.00 0.00 48.79 0.06
AICL-NOV AICL-NOV 1006 48.74 49.00 49.50 48.55 48.67 -0.07
AKBL-CDEC AKBL-CDEC 0 23.13 0.00 0.00 0.00 23.00 -0.13
AKBL-CJAN AKBL-CJAN 0 23.45 0.00 0.00 0.00 23.32 -0.13
AKBL-CNOV AKBL-CNOV 0 22.88 0.00 0.00 0.00 22.76 -0.12
AKBL-NOV AKBL-NOV 98 22.76 22.95 22.95 22.60 22.71 -0.05
ATRL-CDEC ATRL-CDEC 0 198.59 0.00 0.00 0.00 196.24 -2.35
ATRL-CJAN ATRL-CJAN 0 201.27 0.00 0.00 0.00 198.90 -2.37
ATRL-CNOV ATRL-CNOV 0 196.45 0.00 0.00 0.00 194.12 -2.33
ATRL-NOV ATRL-NOV 353 196.24 196.00 196.75 193.50 193.95 -2.29
BAFL-CDEC BAFL-CDEC 0 31.98 0.00 0.00 0.00 31.65 -0.33
BAFL-CJAN BAFL-CJAN 0 32.41 0.00 0.00 0.00 32.08 -0.33
BAFL-CNOV BAFL-CNOV 0 31.63 0.00 0.00 0.00 31.31 -0.32
BAFL-NOV BAFL-NOV 157 31.47 31.40 31.47 31.35 31.47 0.00
BAHL-CDEC BAHL-CDEC 0 50.63 0.00 0.00 0.00 50.40 -0.23
BAHL-CJAN BAHL-CJAN 0 51.31 0.00 0.00 0.00 51.08 -0.23
BAHL-CNOV BAHL-CNOV 0 50.08 0.00 0.00 0.00 49.85 -0.23
BAHL-NOV BAHL-NOV 0 50.10 0.00 0.00 0.00 49.87 -0.23
BOP-CDEC BOP-CDEC 0 8.98 0.00 0.00 0.00 8.89 -0.09
BOP-CJAN BOP-CJAN 0 9.10 0.00 0.00 0.00 9.01 -0.09
BOP-CNOV BOP-CNOV 0 8.88 0.00 0.00 0.00 8.79 -0.09
BOP-NOV BOP-NOV 1383 8.86 8.80 8.94 8.72 8.76 -0.10
CHCC-CDEC CHCC-CDEC 0 62.18 0.00 0.00 0.00 63.02 0.84
CHCC-CJAN CHCC-CJAN 0 63.02 0.00 0.00 0.00 63.87 0.85
CHCC-CNOV CHCC-CNOV 0 61.51 0.00 0.00 0.00 62.34 0.83
CHCC-NOV CHCC-NOV 801 59.72 59.99 61.50 59.50 60.96 1.24
DAWH-CDEC DAWH-CDEC 0 81.34 0.00 0.00 0.00 80.02 -1.32
DAWH-CNOV DAWH-CNOV 0 80.46 0.00 0.00 0.00 79.15 -1.31
DGKC-CDEC DGKC-CDEC 0 87.05 0.00 0.00 0.00 88.17 1.12
DGKC-CJAN DGKC-CJAN 0 88.22 0.00 0.00 0.00 89.36 1.14
DGKC-CNOV DGKC-CNOV 0 86.11 0.00 0.00 0.00 87.21 1.10
DGKC-NOV DGKC-NOV 2835 86.05 86.30 87.49 85.85 87.00 0.95
EFOODS-CDEC EFOODS-CDEC 0 99.48 0.00 0.00 0.00 98.79 -0.69
EFOODS-CJAN EFOODS-CJAN 0 100.82 0.00 0.00 0.00 100.12 -0.70
EFOODS-CNOV EFOODS-CNOV 0 98.41 0.00 0.00 0.00 97.72 -0.69
EFOODS-NOV EFOODS-NOV 399 98.31 99.00 99.00 97.35 97.59 -0.72
ENGRO-CDEC ENGRO-CDEC 0 191.35 0.00 0.00 0.00 197.54 6.19
ENGRO-CJAN ENGRO-CJAN 0 193.93 0.00 0.00 0.00 200.21 6.28
ENGRO-CNOV ENGRO-CNOV 0 189.28 0.00 0.00 0.00 195.40 6.12
ENGRO-NOV ENGRO-NOV 8804 188.97 190.00 195.98 188.00 194.86 5.89
EPCL-CDEC EPCL-CDEC 0 11.70 0.00 0.00 0.00 11.82 0.12
EPCL-CJAN EPCL-CJAN 0 11.86 0.00 0.00 0.00 11.98 0.12
EPCL-CNOV EPCL-CNOV 0 11.57 0.00 0.00 0.00 11.69 0.12
EPCL-NOV EPCL-NOV 1 11.59 0.00 11.59 11.59 11.59 0.00
FABL-CDEC FABL-CDEC 0 18.42 0.00 0.00 0.00 18.17 -0.25
FABL-CJAN FABL-CJAN 0 18.67 0.00 0.00 0.00 18.41 -0.26
FABL-CNOV FABL-CNOV 0 18.22 0.00 0.00 0.00 17.97 -0.25
FABL-NOV FABL-NOV 91 18.28 18.21 18.21 18.00 18.09 -0.19
FATIMA-CDEC FATIMA-CDEC 0 32.01 0.00 0.00 0.00 31.89 -0.12
FATIMA-CJAN FATIMA-CJAN 0 32.44 0.00 0.00 0.00 32.32 -0.12
FATIMA-CNOV FATIMA-CNOV 0 31.66 0.00 0.00 0.00 31.54 -0.12
FATIMA-NOV FATIMA-NOV 1 31.48 31.50 31.50 31.50 31.50 0.02
FCCL-CDEC FCCL-CDEC 0 22.91 0.00 0.00 0.00 22.88 -0.03
FCCL-CJAN FCCL-CJAN 0 23.22 0.00 0.00 0.00 23.19 -0.03
FCCL-CNOV FCCL-CNOV 0 22.66 0.00 0.00 0.00 22.64 -0.02
FCCL-NOV FCCL-NOV 160 22.50 22.30 22.70 22.29 22.61 0.11
FFBL-CDEC FFBL-CDEC 0 42.73 0.00 0.00 0.00 42.48 -0.25
FFBL-CJAN FFBL-CJAN 0 43.31 0.00 0.00 0.00 43.06 -0.25
FFBL-CNOV FFBL-CNOV 0 42.27 0.00 0.00 0.00 42.02 -0.25
FFBL-NOV FFBL-NOV 0 42.35 0.00 0.00 0.00 42.04 -0.31
FFC-CDEC FFC-CDEC 0 121.06 0.00 0.00 0.00 121.75 0.69
FFC-CJAN FFC-CJAN 0 122.69 0.00 0.00 0.00 123.40 0.71
FFC-CNOV FFC-CNOV 0 119.75 0.00 0.00 0.00 120.43 0.68
FFC-NOV FFC-NOV 88 119.49 119.50 120.40 119.00 120.06 0.57
GATM-CDEC GATM-CDEC 0 61.28 0.00 0.00 0.00 64.32 3.04
GATM-CNOV GATM-CNOV 0 60.62 0.00 0.00 0.00 63.62 3.00
HUBC-CDEC HUBC-CDEC 0 71.10 0.00 0.00 0.00 70.91 -0.19
HUBC-CJAN HUBC-CJAN 0 72.06 0.00 0.00 0.00 71.87 -0.19
HUBC-CNOV HUBC-CNOV 0 70.33 0.00 0.00 0.00 70.15 -0.18
HUBC-NOV HUBC-NOV 129 69.58 70.00 70.70 70.00 70.01 0.43
KEL-CDEC KEL-CDEC 0 7.74 0.00 0.00 0.00 7.70 -0.04
KEL-CJAN KEL-CJAN 0 7.84 0.00 0.00 0.00 7.81 -0.03
KEL-CNOV KEL-CNOV 0 7.65 0.00 0.00 0.00 7.62 -0.03
KEL-NOV KEL-NOV 63 7.65 7.82 7.82 7.60 7.62 -0.03
LPCL-CDEC LPCL-CDEC 0 15.95 0.00 0.00 0.00 15.86 -0.09
LPCL-CJAN LPCL-CJAN 0 16.16 0.00 0.00 0.00 16.08 -0.08
LPCL-CNOV LPCL-CNOV 0 15.78 0.00 0.00 0.00 15.69 -0.09
LPCL-NOV LPCL-NOV 185 15.75 15.80 15.83 15.61 15.67 -0.08
LUCK-CDEC LUCK-CDEC 0 446.34 0.00 0.00 0.00 455.52 9.18
LUCK-CJAN LUCK-CJAN 0 452.36 0.00 0.00 0.00 461.69 9.33
LUCK-CNOV LUCK-CNOV 0 441.52 0.00 0.00 0.00 450.59 9.07
LUCK-NOV LUCK-NOV 1256 439.92 441.99 452.50 436.10 450.12 10.20
MCB-CDEC MCB-CDEC 0 286.44 0.00 0.00 0.00 285.60 -0.84
MCB-CJAN MCB-CJAN 0 290.30 0.00 0.00 0.00 289.46 -0.84
MCB-CNOV MCB-CNOV 0 283.35 0.00 0.00 0.00 282.51 -0.84
MCB-NOV MCB-NOV 40 283.50 283.00 283.05 281.20 282.76 -0.74
MLCF-CDEC MLCF-CDEC 0 32.08 0.00 0.00 0.00 32.65 0.57
MLCF-CJAN MLCF-CJAN 0 32.51 0.00 0.00 0.00 33.09 0.58
MLCF-CNOV MLCF-CNOV 0 31.73 0.00 0.00 0.00 32.29 0.56
MLCF-NOV MLCF-NOV 4890 31.61 31.89 32.59 31.50 32.29 0.68
NBP-CDEC NBP-CDEC 0 63.27 0.00 0.00 0.00 62.85 -0.42
NBP-CJAN NBP-CJAN 0 64.13 0.00 0.00 0.00 63.70 -0.43
NBP-CNOV NBP-CNOV 0 62.59 0.00 0.00 0.00 62.17 -0.42
NBP-NOV NBP-NOV 743 62.47 62.25 62.59 61.85 62.06 -0.41
NCL-CDEC NCL-CDEC 0 46.47 0.00 0.00 0.00 47.75 1.28
NCL-CJAN NCL-CJAN 0 47.10 0.00 0.00 0.00 48.39 1.29
NCL-CNOV NCL-CNOV 0 45.97 0.00 0.00 0.00 47.23 1.26
NCL-NOV NCL-NOV 1221 45.86 46.50 47.50 46.21 47.19 1.33
NML-CDEC NML-CDEC 0 119.84 0.00 0.00 0.00 123.20 3.36
NML-CJAN NML-CJAN 0 121.46 0.00 0.00 0.00 124.87 3.41
NML-CNOV NML-CNOV 0 118.55 0.00 0.00 0.00 121.87 3.32
NML-NOV NML-NOV 1717 118.23 120.50 122.50 120.01 121.75 3.52
NPL-CDEC NPL-CDEC 0 43.98 0.00 0.00 0.00 44.64 0.66
NPL-CJAN NPL-CJAN 0 44.58 0.00 0.00 0.00 45.24 0.66
NPL-CNOV NPL-CNOV 0 43.51 0.00 0.00 0.00 44.15 0.64
NPL-NOV NPL-NOV 0 43.52 0.00 0.00 0.00 44.17 0.65
OGDC-CDEC OGDC-CDEC 0 240.96 0.00 0.00 0.00 235.71 -5.25
OGDC-CJAN OGDC-CJAN 0 244.21 0.00 0.00 0.00 238.90 -5.31
OGDC-CNOV OGDC-CNOV 0 238.36 0.00 0.00 0.00 233.15 -5.21
OGDC-NOV OGDC-NOV 602 237.37 236.00 236.25 231.75 232.12 -5.25
PAEL-CDEC PAEL-CDEC 0 29.14 0.00 0.00 0.00 30.18 1.04
PAEL-CJAN PAEL-CJAN 0 29.53 0.00 0.00 0.00 30.59 1.06
PAEL-CNOV PAEL-CNOV 0 28.83 0.00 0.00 0.00 29.85 1.02
PAEL-NOV PAEL-NOV 5340 28.62 28.89 29.90 28.60 29.67 1.05
PIOC-CDEC PIOC-CDEC 0 72.13 0.00 0.00 0.00 72.70 0.57
PIOC-CJAN PIOC-CJAN 0 73.10 0.00 0.00 0.00 73.69 0.59
PIOC-CNOV PIOC-CNOV 0 71.35 0.00 0.00 0.00 71.92 0.57
PIOC-NOV PIOC-NOV 1050 70.62 70.85 72.10 69.61 71.69 1.07
PKGP-CDEC PKGP-CDEC 0 22.85 0.00 0.00 0.00 23.79 0.94
PKGP-CJAN PKGP-CJAN 0 23.16 0.00 0.00 0.00 24.11 0.95
PKGP-CNOV PKGP-CNOV 0 22.60 0.00 0.00 0.00 23.53 0.93
PKGP-NOV PKGP-NOV 20 22.75 22.20 23.88 22.20 23.88 1.13
PPL-CDEC PPL-CDEC 0 211.14 0.00 0.00 0.00 208.18 -2.96
PPL-CJAN PPL-CJAN 0 213.99 0.00 0.00 0.00 211.00 -2.99
PPL-CNOV PPL-CNOV 0 208.86 0.00 0.00 0.00 205.93 -2.93
PPL-NOV PPL-NOV 542 208.48 207.00 207.50 205.00 205.42 -3.06
PSO-CDEC PSO-CDEC 0 354.74 0.00 0.00 0.00 351.16 -3.58
PSO-CJAN PSO-CJAN 0 359.53 0.00 0.00 0.00 355.91 -3.62
PSO-CNOV PSO-CNOV 0 350.91 0.00 0.00 0.00 347.36 -3.55
PSO-NOV PSO-NOV 1561 350.61 349.01 349.01 344.50 347.75 -2.86
PTC-CDEC PTC-CDEC 0 21.39 0.00 0.00 0.00 21.39 0.00
PTC-CJAN PTC-CJAN 0 21.67 0.00 0.00 0.00 21.68 0.01
PTC-CNOV PTC-CNOV 0 21.16 0.00 0.00 0.00 21.16 0.00
PTC-NOV PTC-NOV 555 21.18 21.25 21.25 21.03 21.15 -0.03
SNGP-CDEC SNGP-CDEC 0 21.25 0.00 0.00 0.00 21.12 -0.13
SNGP-CJAN SNGP-CJAN 0 21.54 0.00 0.00 0.00 21.41 -0.13
SNGP-CNOV SNGP-CNOV 0 21.02 0.00 0.00 0.00 20.90 -0.12
SNGP-NOV SNGP-NOV 0 21.03 0.00 0.00 0.00 20.90 -0.13
SSGC-CDEC SSGC-CDEC 0 31.51 0.00 0.00 0.00 31.10 -0.41
SSGC-CJAN SSGC-CJAN 0 31.94 0.00 0.00 0.00 31.52 -0.42
SSGC-CNOV SSGC-CNOV 0 31.17 0.00 0.00 0.00 30.77 -0.40
SSGC-NOV SSGC-NOV 36 31.10 30.80 31.10 30.70 30.75 -0.35
UBL-CDEC UBL-CDEC 0 192.30 0.00 0.00 0.00 190.10 -2.20
UBL-CJAN UBL-CJAN 0 194.90 0.00 0.00 0.00 192.68 -2.22
UBL-CNOV UBL-CNOV 0 190.23 0.00 0.00 0.00 188.05 -2.18
UBL-NOV UBL-NOV 157 189.21 190.50 190.56 187.00 188.18 -1.03

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