AsiaNet-Pakistan Premier Editorial Content and Press Release Distribution Service
Karachi, February 27, 2014 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-CAPR AHCL-CAPR 0 23.88 23.96 0.00 0.00 23.88 0.00
AHCL-CFEB AHCL-CFEB 0 23.38 23.46 0.00 0.00 23.38 0.00
AHCL-CMAR AHCL-CMAR 0 23.63 23.71 0.00 0.00 23.63 0.00
AHCL-FEB AHCL-FEB 8 23.25 23.15 23.16 23.15 23.15 -0.10
AHCL-MAR AHCL-MAR 0 23.63 23.71 0.00 0.00 23.64 0.01
AICL-CAPR AICL-CAPR 0 42.85 42.62 0.00 0.00 42.32 -0.53
AICL-CFEB AICL-CFEB 0 41.96 41.73 0.00 0.00 41.43 -0.53
AICL-CMAR AICL-CMAR 0 42.41 42.18 0.00 0.00 41.87 -0.54
AICL-FEB AICL-FEB 1588 41.90 42.40 42.40 41.20 41.41 -0.49
AICL-MAR AICL-MAR 2128 42.27 42.31 42.70 41.55 41.79 -0.48
AKBL-CAPR AKBL-CAPR 0 13.67 13.68 0.00 0.00 13.81 0.14
AKBL-CFEB AKBL-CFEB 0 13.39 13.39 0.00 0.00 13.52 0.13
AKBL-CMAR AKBL-CMAR 0 13.53 13.53 0.00 0.00 13.66 0.13
AKBL-FEB AKBL-FEB 277 13.42 13.45 13.50 13.45 13.45 0.03
AKBL-MAR AKBL-MAR 170 13.63 13.60 13.75 13.60 13.70 0.07
ATRL-CAPR ATRL-CAPR 0 208.37 209.33 0.00 0.00 208.56 0.19
ATRL-CFEB ATRL-CFEB 0 204.01 204.95 0.00 0.00 204.19 0.18
ATRL-CMAR ATRL-CMAR 0 206.19 207.14 0.00 0.00 206.38 0.19
ATRL-FEB ATRL-FEB 265 204.20 203.50 205.80 200.00 204.15 -0.05
ATRL-MAR ATRL-MAR 161 205.99 206.00 206.88 204.10 205.98 -0.01
BAFL-CAPR BAFL-CAPR 0 28.95 28.62 0.00 0.00 28.53 -0.42
BAFL-CFEB BAFL-CFEB 0 28.34 28.02 0.00 0.00 27.93 -0.41
BAFL-CMAR BAFL-CMAR 0 28.64 28.32 0.00 0.00 28.23 -0.41
BAFL-FEB BAFL-FEB 654 28.18 28.25 28.38 27.85 28.20 0.02
BAFL-MAR BAFL-MAR 705 28.47 28.51 28.51 28.10 28.13 -0.34
BAHL-CAPR BAHL-CAPR 0 41.02 40.41 0.00 0.00 40.81 -0.21
BAHL-CFEB BAHL-CFEB 0 40.17 39.57 0.00 0.00 39.95 -0.22
BAHL-CMAR BAHL-CMAR 0 40.59 39.99 0.00 0.00 40.38 -0.21
BAHL-FEB BAHL-FEB 0 39.90 39.45 0.00 0.00 39.97 0.07
BAHL-MAR BAHL-MAR 8 35.20 34.60 35.20 35.20 35.20 0.00
BOP-CAPR BOP-CAPR 0 10.75 10.88 0.00 0.00 10.60 -0.15
BOP-CFEB BOP-CFEB 0 10.52 10.66 0.00 0.00 10.38 -0.14
BOP-CMAR BOP-CMAR 0 10.63 10.77 0.00 0.00 10.49 -0.14
BOP-FEB BOP-FEB 10397 10.51 10.65 10.65 10.31 10.39 -0.12
BOP-MAR BOP-MAR 11597 10.61 10.74 10.74 10.44 10.50 -0.11
CHCC-MAR CHCC-MAR 30 72.56 70.25 70.44 70.25 70.40 -2.16
DAWH-CAPR DAWH-CAPR 0 85.99 86.77 0.00 0.00 81.63 -4.36
DAWH-CFEB DAWH-CFEB 0 84.20 84.96 0.00 0.00 79.92 -4.28
DAWH-CMAR DAWH-CMAR 0 85.09 85.87 0.00 0.00 80.78 -4.31
DAWH-FEB DAWH-FEB 430 84.02 84.79 84.85 79.82 79.85 -4.17
DAWH-MAR DAWH-MAR 479 84.59 85.40 85.40 80.37 80.39 -4.20
DGKC-CAPR DGKC-CAPR 0 87.94 89.21 0.00 0.00 87.83 -0.11
DGKC-CFEB DGKC-CFEB 0 86.10 87.34 0.00 0.00 85.99 -0.11
DGKC-CMAR DGKC-CMAR 0 87.02 88.28 0.00 0.00 86.91 -0.11
DGKC-FEB DGKC-FEB 1998 86.24 86.01 86.45 84.81 86.02 -0.22
DGKC-MAR DGKC-MAR 1571 86.91 86.91 87.10 85.50 86.64 -0.27
EFOODS-CAPR EFOODS-CAPR 0 99.94 100.43 0.00 0.00 98.40 -1.54
EFOODS-CFEB EFOODS-CFEB 0 97.85 98.33 0.00 0.00 96.34 -1.51
EFOODS-CMAR EFOODS-CMAR 0 98.90 99.38 0.00 0.00 97.37 -1.53
EFOODS-FEB EFOODS-FEB 907 97.98 98.30 98.35 95.95 96.59 -1.39
EFOODS-MAR EFOODS-MAR 1103 98.34 98.50 99.00 96.60 97.39 -0.95
ENGRO-CAPR ENGRO-CAPR 0 186.50 187.02 0.00 0.00 188.31 1.81
ENGRO-CFEB ENGRO-CFEB 0 182.61 183.11 0.00 0.00 184.36 1.75
ENGRO-CMAR ENGRO-CMAR 0 184.56 185.06 0.00 0.00 186.33 1.77
ENGRO-FEB ENGRO-FEB 2660 182.78 183.10 185.79 182.50 184.49 1.71
ENGRO-MAR ENGRO-MAR 3787 179.44 180.20 182.80 179.25 181.35 1.91
FABL-MAR FABL-MAR 32 12.00 12.09 12.09 11.80 11.88 -0.12
FATIMA-CAPR FATIMA-CAPR 0 29.24 29.15 0.00 0.00 29.42 0.18
FATIMA-CFEB FATIMA-CFEB 0 28.63 28.54 0.00 0.00 28.80 0.17
FATIMA-CMAR FATIMA-CMAR 0 28.94 28.85 0.00 0.00 29.11 0.17
FATIMA-FEB FATIMA-FEB 12 28.59 28.70 28.70 28.65 28.65 0.06
FATIMA-MAR FATIMA-MAR 2 29.00 29.49 29.49 29.49 29.49 0.49
FCCL-CAPR FCCL-CAPR 0 16.36 16.62 0.00 0.00 16.24 -0.12
FCCL-CFEB FCCL-CFEB 0 16.02 16.27 0.00 0.00 15.90 -0.12
FCCL-CMAR FCCL-CMAR 0 16.19 16.45 0.00 0.00 16.07 -0.12
FCCL-FEB FCCL-FEB 4086 16.00 16.00 16.08 15.77 15.89 -0.11
FCCL-MAR FCCL-MAR 2080 15.46 15.45 15.50 15.19 15.35 -0.11
FFBL-CAPR FFBL-CAPR 0 44.47 44.52 0.00 0.00 44.21 -0.26
FFBL-CFEB FFBL-CFEB 0 43.54 43.59 0.00 0.00 43.28 -0.26
FFBL-CMAR FFBL-CMAR 0 44.00 44.05 0.00 0.00 43.74 -0.26
FFBL-FEB FFBL-FEB 203 43.38 42.55 43.60 42.55 43.25 -0.13
FFBL-MAR FFBL-MAR 30 41.77 39.75 42.50 39.75 41.90 0.13
FFC-CAPR FFC-CAPR 0 114.77 114.03 0.00 0.00 115.18 0.41
FFC-CFEB FFC-CFEB 0 112.37 111.65 0.00 0.00 112.77 0.40
FFC-CMAR FFC-CMAR 0 113.57 112.84 0.00 0.00 113.98 0.41
FFC-FEBB FFC-FEBB 287 108.90 109.40 109.50 108.85 109.15 0.25
FFC-MAR FFC-MAR 249 109.02 109.10 110.00 109.10 109.60 0.58
HUBC-CAPR HUBC-CAPR 0 56.89 57.27 0.00 0.00 56.67 -0.22
HUBC-CFEB HUBC-CFEB 0 55.70 56.08 0.00 0.00 55.48 -0.22
HUBC-CMAR HUBC-CMAR 0 56.30 56.67 0.00 0.00 56.07 -0.23
HUBC-FEB HUBC-FEB 95 55.95 55.60 55.70 55.01 55.40 -0.55
HUBC-MAR HUBC-MAR 3 54.11 54.10 54.50 54.10 54.50 0.39
KAPCO-MAR KAPCO-MAR 0 55.73 55.57 0.00 0.00 55.80 0.07
LOTCHEM-CFEBLOTCHEM-CFEB 0 6.61 6.68 0.00 0.00 6.63 0.02
LUCK-CAPR LUCK-CAPR 0 315.50 314.28 0.00 0.00 319.80 4.30
LUCK-CFEB LUCK-CFEB 0 308.91 307.71 0.00 0.00 313.10 4.19
LUCK-CMAR LUCK-CMAR 0 312.21 310.99 0.00 0.00 316.45 4.24
LUCK-FEB LUCK-FEB 110 306.72 306.00 312.00 305.60 310.82 4.10
LUCK-MAR LUCK-MAR 100 305.10 305.00 309.40 304.00 308.60 3.50
MCB-CAPR MCB-CAPR 0 268.56 272.88 0.00 0.00 268.00 -0.56
MCB-CFEB MCB-CFEB 0 262.95 267.18 0.00 0.00 262.38 -0.57
MCB-CMAR MCB-CMAR 0 265.76 270.03 0.00 0.00 265.19 -0.57
MCB-FEB MCB-FEB 161 263.00 263.00 263.00 260.80 262.06 -0.94
MCB-MAR MCB-MAR 125 238.50 239.00 239.90 237.00 238.47 -0.03
MLCF-MAR MLCF-MAR 941 28.40 28.46 28.46 27.50 28.11 -0.29
NBP-CAPR NBP-CAPR 0 58.47 58.66 0.00 0.00 58.07 -0.40
NBP-CFEB NBP-CFEB 0 57.25 57.44 0.00 0.00 56.85 -0.40
NBP-CMAR NBP-CMAR 0 57.86 58.05 0.00 0.00 57.46 -0.40
NBP-FEB NBP-FEB 1386 57.18 56.95 57.30 56.50 56.70 -0.48
NBP-MAR NBP-MAR 798 57.57 57.40 57.50 56.90 57.02 -0.55
NCL-CAPR NCL-CAPR 0 53.65 54.37 0.00 0.00 53.62 -0.03
NCL-CFEB NCL-CFEB 0 52.53 53.23 0.00 0.00 52.50 -0.03
NCL-CMAR NCL-CMAR 0 53.09 53.80 0.00 0.00 53.06 -0.03
NCL-FEB NCL-FEB 812 52.56 52.50 52.90 51.25 52.62 0.06
NCL-MAR NCL-MAR 1002 52.97 53.03 53.39 51.85 53.08 0.11
NCPL-CAPR NCPL-CAPR 0 37.76 37.85 0.00 0.00 36.69 -1.07
NCPL-CFEB NCPL-CFEB 0 36.97 37.06 0.00 0.00 35.92 -1.05
NCPL-CMAR NCPL-CMAR 0 37.37 37.45 0.00 0.00 36.30 -1.07
NCPL-FEB NCPL-FEB 0 36.99 37.07 0.00 0.00 35.93 -1.06
NCPL-MAR NCPL-MAR 0 35.88 35.97 0.00 0.00 34.82 -1.06
NML-CAPR NML-CAPR 0 132.90 134.03 0.00 0.00 131.94 -0.96
NML-CFEB NML-CFEB 0 130.13 131.23 0.00 0.00 129.18 -0.95
NML-CMAR NML-CMAR 0 131.52 132.63 0.00 0.00 130.56 -0.96
NML-FEB NML-FEB 1658 130.03 130.10 130.25 128.20 129.23 -0.80
NML-MAR NML-MAR 1733 131.08 130.60 131.45 129.15 130.32 -0.76
NPL-CAPR NPL-CAPR 0 32.26 32.43 0.00 0.00 31.55 -0.71
NPL-CFEB NPL-CFEB 0 31.59 31.75 0.00 0.00 30.89 -0.70
NPL-CMAR NPL-CMAR 0 31.92 32.09 0.00 0.00 31.22 -0.70
NPL-FEB NPL-FEB 0 31.60 31.76 0.00 0.00 30.90 -0.70
NPL-MAR NPL-MAR 0 30.94 31.10 0.00 0.00 30.23 -0.71
OGDC-CAPR OGDC-CAPR 0 265.41 268.28 0.00 0.00 263.77 -1.64
OGDC-CFEB OGDC-CFEB 0 259.87 262.67 0.00 0.00 258.24 -1.63
OGDC-CMAR OGDC-CMAR 0 262.64 265.47 0.00 0.00 261.00 -1.64
OGDC-FEB OGDC-FEB 13 260.00 259.00 259.00 257.50 257.50 -2.50
OGDC-MAR OGDC-MAR 23 260.08 260.55 260.55 259.00 259.00 -1.08
PIOC-CAPR PIOC-CAPR 0 40.69 41.02 0.00 0.00 40.40 -0.29
PIOC-CFEB PIOC-CFEB 0 39.84 40.16 0.00 0.00 39.55 -0.29
PIOC-CMAR PIOC-CMAR 0 40.26 40.59 0.00 0.00 39.97 -0.29
PIOC-FEB PIOC-FEB 697 39.79 39.27 39.60 38.70 39.50 -0.29
PIOC-MAR PIOC-MAR 754 38.83 38.55 39.25 38.15 38.75 -0.08
PKGP-MAR PKGP-MAR 93 18.49 19.18 19.38 19.05 19.36 0.87
PPL-CAPR PPL-CAPR 0 221.50 220.96 0.00 0.00 219.06 -2.44
PPL-CFEB PPL-CFEB 0 16.88 216.34 0.00 0.00 214.47 -2.41
PPL-CMAR PPL-CMAR 0 219.19 218.65 0.00 0.00 216.77 -2.42
PPL-FEB PPL-FEB 72 216.50 216.10 216.16 14.03 214.18 -2.32
PPL-MAR PPL-MAR 217 213.51 213.75 213.75 211.20 211.63 -1.88
PSO-CAPR PSO-CAPR 0 352.38 349.25 0.00 0.00 350.66 -1.72
PSO-CFEB PSO-CFEB 0 345.02 341.95 0.00 0.00 343.31 -1.71
PSO-CMAR PSO-CMAR 0 348.70 345.60 0.00 0.00 346.98 -1.72
PSO-FEB PSO-FEB 606 345.09 347.00 347.25 341.95 343.40 -1.69
PSO-MAR PSO-MAR 818 347.86 349.50 350.00 344.27 346.22 -1.64
PTC-CAPR PTC-CFEB 0 29.03 28.51 0.00 0.00 29.00 -0.03
PTC-CMAR PTC-CMAR 0 29.34 28.82 0.00 0.00 29.31 -0.03
PTC-FEB PTC-FEB 2507 29.03 29.09 29.20 28.75 28.96 -0.07
PTC-MAR PTC-MAR 2857 29.29 29.30 29.50 29.00 29.24 -0.05
SNGP-CAPR SNGP-CAPR 0 20.50 20.58 0.00 0.00 20.44 -0.06
SNGP-CFEB SNGP-CFEB 0 20.07 20.15 0.00 0.00 20.01 -0.06
SNGP-CMAR SNGP-CMAR 0 20.29 20.37 0.00 0.00 20.22 -0.07
SNGP-FEB SNGP-FEB 28 19.90 19.50 19.95 19.50 19.95 0.05
SNGP-MAR SNGP-MAR 0 20.29 20.37 0.00 0.00 20.23 -0.06
SSGC-CAPR SSGC-CAPR 0 25.90 26.34 0.00 0.00 26.57 0.67
SSGC-CFEB SSGC-CFEB 0 25.36 25.79 0.00 0.00 26.01 0.65
SSGC-CMAR SSGC-CMAR 0 25.63 26.06 0.00 0.00 26.29 0.66
SSGC-FEB SSGC-FEB 258 25.37 25.00 26.00 25.00 26.00 0.63
SSGC-MAR SSGC-MAR 7 25.64 25.10 26.00 25.10 26.00 0.36
UBL-CAPR UBL-CAPR 0 137.99 136.57 0.00 0.00 138.14 0.15
UBL-CFEB UBL-CFEB 0 135.10 133.71 0.00 0.00 135.25 0.15
UBL-CMAR UBL-CMAR 0 136.55 135.14 0.00 0.00 136.70 0.15
UBL-FEB UBL-FEB 11 134.75 135.50 135.50 134.50 135.49 0.74
UBL-MAR UBL-MAR 15 130.78 132.00 132.99 131.90 132.14 1.36
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