AsiaNet-Pakistan Premier Editorial Content and Press Release Distribution Service
Karachi, September 17, 2014 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-CNOV AHCL-CNOV 0 26.55 0.00 0.00 0.00 26.58 0.03
AHCL-COCT AHCL-COCT 0 26.27 0.00 0.00 0.00 26.30 0.03
AHCL-CSEP AHCL-CSEP 0 25.91 0.00 0.00 0.00 25.94 0.03
AHCL-SEP AHCL-SEP 3 25.92 25.81 25.81 25.80 25.81 -0.11
AICL-CNOV AICL-CNOV 0 48.63 0.00 0.00 0.00 48.28 -0.35
AICL-COCT AICL-COCT 0 48.11 0.00 0.00 0.00 47.76 -0.35
AICL-CSEP AICL-CSEP 0 47.46 0.00 0.00 0.00 47.12 -0.34
AICL-SEP AICL-SEP 145 47.43 47.40 47.55 47.10 47.15 -0.28
AKBL-CNOV AKBL-CNOV 0 22.31 0.00 0.00 0.00 22.43 0.12
AKBL-COCT AKBL-COCT 0 22.07 0.00 0.00 0.00 22.19 0.12
AKBL-CSEP AKBL-CSEP 0 21.77 0.00 0.00 0.00 21.89 0.12
AKBL-SEP AKBL-SEP 1471 21.81 22.10 22.20 21.58 21.85 0.04
ATRL-CNOV ATRL-CNOV 0 198.67 0.00 0.00 0.00 198.78 0.11
ATRL-COCT ATRL-COCT 0 196.55 0.00 0.00 0.00 196.65 0.10
ATRL-CSEP ATRL-CSEP 0 193.89 0.00 0.00 0.00 193.98 0.09
ATRL-SEP ATRL-SEP 186 193.98 193.50 196.50 193.50 194.07 0.09
BAFL-CNOV BAFL-CNOV 0 29.65 0.00 0.00 0.00 29.67 0.02
BAFL-COCT BAFL-COCT 0 29.33 0.00 0.00 0.00 29.35 0.02
BAFL-CSEP BAFL-CSEP 0 28.93 0.00 0.00 0.00 28.95 0.02
BAFL-SEP BAFL-SEP 65 29.08 29.08 29.08 28.90 28.97 -0.11
BAHL-CNOV BAHL-CNOV 0 47.79 0.00 0.00 0.00 47.64 -0.15
BAHL-COCT BAHL-COCT 0 47.28 0.00 0.00 0.00 47.13 -0.15
BAHL-CSEP BAHL-CSEP 0 46.64 0.00 0.00 0.00 46.49 -0.15
BAHL-SEP BAHL-SEP 0 46.79 0.00 0.00 0.00 46.51 -0.28
BOP-CNOV BOP-CNOV 0 8.34 0.00 0.00 0.00 8.34 0.00
BOP-COCT BOP-COCT 0 8.25 0.00 0.00 0.00 8.25 0.00
BOP-CSEP BOP-CSEP 0 8.14 0.00 0.00 0.00 8.14 0.00
BOP-SEP BOP-SEP 1549 8.15 8.14 8.30 8.11 8.15 0.00
CHCC-CNOV CHCC-CNOV 0 80.23 0.00 0.00 0.00 80.26 0.03
CHCC-COCT CHCC-COCT 0 79.37 0.00 0.00 0.00 79.39 0.02
CHCC-CSEP CHCC-CSEP 0 78.30 0.00 0.00 0.00 78.32 0.02
CHCC-SEP CHCC-SEP 207 55.54 55.90 56.20 55.40 55.72 0.18
DAWH-CNOV DAWH-CNOV 0 71.94 0.00 0.00 0.00 73.71 1.77
DAWH-COCT DAWH-COCT 0 71.17 0.00 0.00 0.00 72.92 1.75
DAWH-CSEP DAWH-CSEP 0 70.21 0.00 0.00 0.00 71.93 1.72
DAWH-SEP DAWH-SEP 54 70.08 71.00 72.30 71.00 71.65 1.57
DGKC-CNOV DGKC-CNOV 0 84.94 0.00 0.00 0.00 85.62 0.68
DGKC-COCT DGKC-COCT 0 84.03 0.00 0.00 0.00 84.70 0.67
DGKC-CSEP DGKC-CSEP 0 82.90 0.00 0.00 0.00 83.55 0.65
DGKC-SEP DGKC-SEP 5522 82.89 83.30 84.39 83.10 83.51 0.62
EFOODS-CNOV EFOODS-CNOV 0 108.44 0.00 0.00 0.00 108.46 0.02
EFOODS-COCT EFOODS-COCT 0 107.28 0.00 0.00 0.00 107.29 0.01
EFOODS-CSEP EFOODS-CSEP 0 105.84 0.00 0.00 0.00 105.84 0.00
EFOODS-SEP EFOODS-SEP 382 105.79 106.49 107.00 105.60 105.81 0.02
ENGRO-CNOV ENGRO-CNOV 0 182.66 0.00 0.00 0.00 180.02 -2.64
ENGRO-COCT ENGRO-COCT 0 180.71 0.00 0.00 0.00 178.09 -2.62
ENGRO-CSEP ENGRO-CSEP 0 178.27 0.00 0.00 0.00 175.67 -2.60
ENGRO-SEP ENGRO-SEP 3394 176.29 178.45 179.30 173.31 173.99 -2.30
EPCL-CNOV EPCL-CNOV 0 11.96 0.00 0.00 0.00 11.89 -0.07
EPCL-SEP EPCL-SEP 0 11.60 0.00 0.00 0.00 11.61 0.01
EPQL-PRO Engro Powergen 7 30.02 45.03 45.03 45.03 45.03 15.01
FABL-CNOV FABL-CNOV 0 19.16 0.00 0.00 0.00 19.19 0.03
FABL-COCT FABL-COCT 0 18.96 0.00 0.00 0.00 18.98 0.02
FABL-CSEP FABL-CSEP 0 18.70 0.00 0.00 0.00 18.72 0.02
FABL-SEP FABL-SEP 2402 18.70 18.80 19.24 18.65 18.85 0.15
FATIMA-CNOV FATIMA-CNOV 0 28.35 0.00 0.00 0.00 28.47 0.12
FATIMA-COCT FATIMA-COCT 0 28.05 0.00 0.00 0.00 28.16 0.11
FATIMA-CSEP FATIMA-CSEP 0 27.67 0.00 0.00 0.00 27.78 0.11
FATIMA-SEP FATIMA-SEP 51 27.79 27.85 28.10 27.55 28.00 0.21
FCCL-CNOV FCCL-CNOV 0 19.98 0.00 0.00 0.00 19.74 -0.24
FCCL-COCT FCCL-COCT 0 19.77 0.00 0.00 0.00 19.53 -0.24
FCCL-CSEP FCCL-CSEP 0 19.50 0.00 0.00 0.00 19.27 -0.23
FCCL-SEP FCCL-SEP 811 19.50 19.60 19.63 19.25 19.25 -0.25
FFBL-CNOV FFBL-CNOV 0 41.49 0.00 0.00 0.00 42.06 0.57
FFBL-COCT FFBL-COCT 0 41.05 0.00 0.00 0.00 41.61 0.56
FFBL-CSEP FFBL-CSEP 0 40.49 0.00 0.00 0.00 41.04 0.55
FFBL-SEP FFBL-SEP 7 40.23 41.07 41.09 41.07 41.08 0.85
FFC-CNOV FFC-CNOV 0 119.62 0.00 0.00 0.00 118.74 -0.88
FFC-COCT FFC-COCT 0 118.34 0.00 0.00 0.00 117.47 -0.87
FFC-CSEP FFC-CSEP 0 116.74 0.00 0.00 0.00 115.88 -0.86
FFC-SEP FFC-SEP 19 116.58 117.39 117.39 115.50 115.60 -0.98
GATM-CNOV GATM-CNOV 0 69.15 0.00 0.00 0.00 69.37 0.22
HUBC-CNOV HUBC-CNOV 0 69.47 0.00 0.00 0.00 69.46 -0.01
HUBC-COCT HUBC-COCT 0 68.73 0.00 0.00 0.00 68.72 -0.01
HUBC-CSEP HUBC-CSEP 0 67.80 0.00 0.00 0.00 67.79 -0.01
HUBC-SEP HUBC-SEP 163 63.83 63.80 64.10 63.50 64.09 0.26
KEL-CNOV KEL-CNOV 0 8.70 0.00 0.00 0.00 8.53 -0.17
KEL-SEP KEL-SEP 303 8.45 8.55 8.57 8.27 8.33 -0.12
LPCL-CNOV LPCL-CNOV 0 16.57 0.00 0.00 0.00 16.66 0.09
LPCL-SEP LPCL-SEP 1105 16.16 16.10 16.35 15.81 16.31 0.15
LUCK-CNOV LUCK-CNOV 0 414.38 0.00 0.00 0.00 420.02 5.64
LUCK-COCT LUCK-COCT 0 409.95 0.00 0.00 0.00 415.51 5.56
LUCK-CSEP LUCK-CSEP 0 404.41 0.00 0.00 0.00 409.87 5.46
LUCK-SEP LUCK-SEP 1782 401.64 403.00 409.90 401.00 407.15 5.51
MCB-CNOV MCB-CNOV 0 294.23 0.00 0.00 0.00 296.85 2.62
MCB-COCT MCB-COCT 0 291.09 0.00 0.00 0.00 293.66 2.57
MCB-CSEP MCB-CSEP 0 287.16 0.00 0.00 0.00 289.68 2.52
MCB-SEP MCB-SEP 58 286.71 286.50 291.99 284.75 289.60 2.89
MLCF-CNOV MLCF-CNOV 0 29.31 0.00 0.00 0.00 28.61 -0.70
MLCF-COCT MLCF-COCT 0 28.99 0.00 0.00 0.00 28.30 -0.69
MLCF-CSEP MLCF-CSEP 0 28.60 0.00 0.00 0.00 27.92 -0.68
MLCF-SEP MLCF-SEP 14992 28.61 28.55 28.60 27.51 27.90 -0.71
NBP-CNOV NBP-CNOV 0 62.28 0.00 0.00 0.00 63.11 0.83
NBP-COCT NBP-COCT 0 61.61 0.00 0.00 0.00 62.43 0.82
NBP-CSEP NBP-CSEP 0 60.78 0.00 0.00 0.00 61.58 0.80
NBP-SEP NBP-SEP 1105 60.66 60.99 61.89 60.75 61.45 0.79
NCL-CNOV NCL-CNOV 0 43.65 0.00 0.00 0.00 43.62 -0.03
NCL-COCT NCL-COCT 0 43.19 0.00 0.00 0.00 43.15 -0.04
NCL-CSEP NCL-CSEP 0 42.60 0.00 0.00 0.00 42.57 -0.03
NCL-SEP NCL-SEP 108 42.49 42.84 42.90 42.50 42.53 0.04
NCPL-CSEP NCPL-CSEP 0 42.18 0.00 0.00 0.00 43.97 1.79
NML-CNOV NML-CNOV 0 120.21 0.00 0.00 0.00 120.06 -0.15
NML-COCT NML-COCT 0 118.92 0.00 0.00 0.00 118.77 -0.15
NML-CSEP NML-CSEP 0 117.31 0.00 0.00 0.00 117.16 -0.15
NML-SEP NML-SEP 883 117.10 116.32 119.00 116.32 117.11 0.01
NPL-CNOV NPL-CNOV 0 41.02 0.00 0.00 0.00 41.67 0.65
NPL-CSEP NPL-CSEP 0 40.03 0.00 0.00 0.00 40.66 0.63
NPL-SEP NPL-SEP 50 40.05 40.52 40.52 40.52 40.52 0.47
OGDC-CNOV OGDC-CNOV 0 275.46 0.00 0.00 0.00 270.62 -4.84
OGDC-COCT OGDC-COCT 0 272.52 0.00 0.00 0.00 267.71 -4.81
OGDC-CSEP OGDC-CSEP 0 268.84 0.00 0.00 0.00 264.08 -4.76
OGDC-SEP OGDC-SEP 465 268.18 267.00 267.00 260.01 263.67 -4.51
PAEL-CNOV PAEL-CNOV 0 30.56 0.00 0.00 0.00 30.03 -0.53
PAEL-SEP PAEL-SEP 3772 29.84 29.60 29.95 29.26 29.35 -0.49
PIOC-CNOV PIOC-CNOV 0 53.66 0.00 0.00 0.00 53.98 0.32
PIOC-COCT PIOC-COCT 0 53.08 0.00 0.00 0.00 53.40 0.32
PIOC-CSEP PIOC-CSEP 0 52.37 0.00 0.00 0.00 52.68 0.31
PIOC-SEP PIOC-SEP 923 52.40 52.90 53.40 52.00 52.69 0.29
PKGP-CNOV PKGP-CNOV 0 18.30 0.00 0.00 0.00 18.37 0.07
PKGP-COCT PKGP-COCT 0 18.10 0.00 0.00 0.00 18.18 0.08
PKGP-CSEP PKGP-CSEP 0 17.86 0.00 0.00 0.00 17.93 0.07
PKGP-SEP PKGP-SEP 29 17.86 17.99 18.86 17.90 17.97 0.11
PPL-CNOV PPL-CNOV 0 238.22 0.00 0.00 0.00 236.90 -1.32
PPL-COCT PPL-COCT 0 235.67 0.00 0.00 0.00 234.36 -1.31
PPL-CSEP PPL-CSEP 0 232.49 0.00 0.00 0.00 231.18 -1.31
PPL-SEP PPL-SEP 526 232.56 232.56 233.45 229.71 231.23 -1.33
PSO-CNOV PSO-CNOV 0 377.36 0.00 0.00 0.00 378.49 1.13
PSO-COCT PSO-COCT 0 373.33 0.00 0.00 0.00 374.42 1.09
GATM-SEP GATM-SEP 159 67.99 67.01 68.75 67.00 67.99 0.00
PSO-CSEP PSO-CSEP 0 368.28 0.00 0.00 0.00 369.34 1.06
PSO-SEP PSO-SEP 2582 368.23 368.01 373.90 366.50 369.40 1.17
PTC-CNOV PTC-CNOV 0 24.91 0.00 0.00 0.00 24.58 -0.33
PTC-COCT PTC-COCT 0 24.65 0.00 0.00 0.00 24.31 -0.34
PTC-CSEP PTC-CSEP 0 24.31 0.00 0.00 0.00 23.98 -0.33
PTC-SEP PTC-SEP 253 24.34 24.25 24.39 23.95 23.98 -0.36
SNGP-CNOV SNGP-CNOV 0 22.01 0.00 0.00 0.00 21.73 -0.28
SNGP-COCT SNGP-COCT 0 21.78 0.00 0.00 0.00 21.49 -0.29
SNGP-CSEP SNGP-CSEP 0 21.48 0.00 0.00 0.00 21.20 -0.28
SNGP-SEP SNGP-SEP 43 21.45 21.50 21.50 21.21 21.21 -0.24
SSGC-CNOV SSGC-CNOV 0 29.42 0.00 0.00 0.00 29.90 0.48
SSGC-COCT SSGC-COCT 0 29.11 0.00 0.00 0.00 29.58 0.47
SSGC-CSEP SSGC-CSEP 0 28.71 0.00 0.00 0.00 29.17 0.46
SSGC-SEP SSGC-SEP 240 28.70 28.98 29.55 28.98 29.11 0.41
UBL-CNOV UBL-CNOV 0 198.56 0.00 0.00 0.00 197.94 -0.62
UBL-COCT UBL-COCT 0 196.44 0.00 0.00 0.00 195.82 -0.62
UBL-CSEP UBL-CSEP 0 193.78 0.00 0.00 0.00 193.16 -0.62
UBL-SEP UBL-SEP 600 193.69 194.40 196.75 192.01 193.07 -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 17-09-2014 appeared first on Business News Pakistan.