AsiaNet-Pakistan Premier Editorial Content and Press Release Distribution Service
Karachi, December 27, 2013 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. FUTURE CONTRACTS AHCL-CDEC AHCL-CDEC 0 22.16 22.15 0.00 0.00 22.18 0.02 AHCL-CFEB AHCL-CFEB 0 22.69 22.68 0.00 0.00 22.72 0.03 AHCL-CJAN AHCL-CJAN 0 22.45 22.44 0.00 0.00 22.48 0.03 AHCL-DEC AHCL-DEC 3195 22.00 22.25 22.25 21.95 22.10 0.10 AHCL-JAN AHCL-JAN 16 22.46 22.50 23.45 22.50 22.67 0.21 AICL-CDEC AICL-CDEC 0 37.00 37.49 0.00 0.00 37.28 0.28 AICL-CFEB AICL-CFEB 0 37.89 38.39 0.00 0.00 38.19 0.30 AICL-CJAN AICL-CJAN 0 37.49 37.99 0.00 0.00 37.78 0.29 AICL-DEC AICL-DEC 7037 36.99 37.40 37.74 36.70 37.31 0.32 AICL-JAN AICL-JAN 8475 37.34 37.27 38.15 37.10 37.69 0.35 AKBL-CDEC AKBL-CDEC 0 14.04 14.20 0.00 0.00 13.70 -0.34 AKBL-CFEB AKBL-CFEB 0 14.38 14.54 0.00 0.00 14.04 -0.34 AKBL-CJAN AKBL-CJAN 0 14.23 14.39 0.00 0.00 13.89 -0.34 AKBL-DEC AKBL-DEC 153 14.17 13.96 14.00 13.71 13.71 -0.46 AKBL-JAN AKBL-JAN 37 14.23 14.10 14.15 13.90 13.92 -0.31 ATRL-CDEC ATRL-CDEC 0 205.69 205.74 0.00 0.00 208.01 2.32 ATRL-CFEB ATRL-CFEB 0 210.62 210.68 0.00 0.00 213.08 2.46 ATRL-CJAN ATRL-CJAN 0 208.43 208.48 0.00 0.00 210.83 2.40 ATRL-DEC ATRL-DEC 587 205.77 205.00 209.63 204.50 207.95 2.18 ATRL-JAN ATRL-JAN 709 207.58 207.00 211.45 206.60 209.93 2.35 BAFL-CDEC BAFL-CDEC 0 27.27 27.47 0.00 0.00 27.39 0.12 BAFL-CFEB BAFL-CFEB 0 27.92 28.13 0.00 0.00 28.06 0.14 BAFL-CJAN BAFL-CJAN 0 27.63 27.84 0.00 0.00 27.76 0.13 BAFL-DEC BAFL-DEC 1630 27.48 27.30 27.40 26.80 27.32 -0.16 BAFL-JAN BAFL-JAN 1488 27.54 27.60 27.80 27.10 27.67 0.13 BAHL-CDEC BAHL-CDEC 0 42.48 42.15 0.00 0.00 41.23 -1.25 BAHL-CFEB BAHL-CFEB 0 43.50 43.16 0.00 0.00 42.24 -1.26 BAHL-CJAN BAHL-CJAN 0 43.05 42.71 0.00 0.00 41.79 -1.26 BAHL-DEC BAHL-DEC 0 42.50 41.75 0.00 0.00 41.25 -1.25 BAHL-JAN BAHL-JAN 0 43.06 42.73 0.00 0.00 41.81 -1.25 BOP-CDEC BOP-CDEC 0 10.96 11.00 0.00 0.00 10.80 -0.16 BOP-CFEB BOP-CFEB 0 11.22 11.27 0.00 0.00 11.06 -0.16 BOP-CJAN BOP-CJAN 0 11.11 11.15 0.00 0.00 10.94 -0.17 BOP-DEC BOP-DEC 7770 10.99 10.95 10.99 10.72 10.80 -0.19 BOP-JAN BOP-JAN 9447 10.84 10.80 10.88 10.60 10.68 -0.16 DAWH-CDEC DAWH-CDEC 0 56.83 56.61 0.00 0.00 55.99 -0.84 DAWH-CFEB DAWH-CFEB 0 58.19 57.97 0.00 0.00 57.35 -0.84 DAWH-CJAN DAWH-CJAN 0 57.59 57.37 0.00 0.00 56.75 -0.84 DAWH-DEC DAWH-DEC 221 56.93 56.80 57.00 55.25 55.95 -0.98 DAWH-JAN DAWH-JAN 102 57.40 57.25 57.40 56.40 56.40 -1.00 DGKC-CDEC DGKC-CDEC 0 85.23 84.59 0.00 0.00 85.27 0.04 DGKC-CFEB DGKC-CFEB 0 87.27 86.61 0.00 0.00 87.35 0.08 DGKC-CJAN DGKC-CJAN 0 86.36 85.71 0.00 0.00 86.42 0.06 DGKC-DEC DGKC-DEC 1653 85.26 85.50 85.88 85.00 85.39 0.13 DGKC-JAN DGKC-JAN 2450 86.05 85.80 86.50 85.75 86.14 0.09 EFOODS-CDEC EFOODS-CDEC 0 105.97 105.34 0.00 0.00 104.56 -1.41 EFOODS-CFEB EFOODS-CFEB 0 108.51 107.86 0.00 0.00 107.11 -1.40 EFOODS-CJAN EFOODS-CJAN 0 107.38 106.74 0.00 0.00 105.98 -1.40 EFOODS-DEC EFOODS-DEC 1567 106.07 106.00 106.75 104.41 104.74 -1.33 EFOODS-JAN EFOODS-JAN 2693 106.50 106.35 107.00 104.99 105.57 -0.93 ENGRO-CDEC ENGRO-CDEC 0 161.23 156.43 0.00 0.00 160.77 -0.46 ENGRO-CFEB ENGRO-CFEB 0 165.09 160.18 0.00 0.00 164.69 -0.40 ENGRO-CJAN ENGRO-CJAN 0 163.38 158.51 0.00 0.00 162.95 -0.43 ENGRO-DEC ENGRO-DEC 2259 161.03 161.00 163.50 160.00 161.00 -0.03 ENGRO-JAN ENGRO-JAN 3962 162.58 163.00 164.90 161.75 162.35 -0.23 FATIMA-CDEC FATIMA-CDEC 0 28.49 28.45 0.00 0.00 28.60 0.11 FATIMA-CFEB FATIMA-CFEB 0 29.17 29.13 0.00 0.00 29.30 0.13 FATIMA-CJAN FATIMA-CJAN 0 28.87 28.83 0.00 0.00 28.99 0.12 FATIMA-DEC FATIMA-DEC 2052 28.50 28.26 28.92 28.00 28.37 -0.13 FATIMA-JAN FATIMA-JAN 250 28.74 28.75 30.00 28.50 28.60 -0.14 FCCL-CDEC FCCL-CDEC 0 15.30 15.22 0.00 0.00 15.36 0.06 FCCL-CFEB FCCL-CFEB 0 15.67 15.58 0.00 0.00 15.74 0.07 FCCL-CJAN FCCL-CJAN 0 15.50 15.42 0.00 0.00 15.57 0.07 FCCL-DEC FCCL-DEC 2614 15.30 15.25 15.48 15.20 15.35 0.05 FCCL-JAN FCCL-JAN 2880 15.46 15.40 15.65 15.30 15.54 0.08 FFBL-CDEC FFBL-CDEC 0 45.19 45.17 0.00 0.00 44.28 -0.91 FFBL-CFEB FFBL-CFEB 0 46.27 46.25 0.00 0.00 45.36 -0.91 FFBL-CJAN FFBL-CJAN 0 45.79 45.77 0.00 0.00 44.88 -0.91 FFBL-DEC FFBL-DEC 397 45.05 44.80 45.00 44.05 44.29 -0.76 FFBL-JAN FFBL-JAN 440 45.50 45.00 45.31 44.40 44.54 -0.96 FFC-CDEC FFC-CDEC 0 114.55 115.10 0.00 0.00 113.85 -0.70 FFC-CFEB FFC-CFEB 0 117.29 117.86 0.00 0.00 116.62 -0.67 FFC-CJAN FFC-CJAN 0 116.07 116.63 0.00 0.00 115.39 -0.68 FFC-DEC FFC-DEC 237 114.42 114.40 114.40 113.11 113.60 -0.82 FFC-JAN FFC-JAN 341 115.58 115.00 115.80 114.71 115.09 -0.49 HUBC-CDEC HUBC-CDEC 0 61.52 61.91 0.00 0.00 61.02 -0.50 HUBC-CFEB HUBC-CFEB 0 62.99 63.39 0.00 0.00 62.51 -0.48 HUBC-CJAN HUBC-CJAN 0 62.34 62.73 0.00 0.00 61.84 -0.50 HUBC-DEC HUBC-DEC 36 61.48 61.45 61.45 61.00 61.05 -0.43 HUBC-JAN HUBC-JAN 45 62.50 62.01 62.10 61.50 61.50 -1.00 LOTCHEM-CDECLOTCDEC-CDEC 0 7.28 7.41 0.00 0.00 7.15 -0.13 LOTCHEM-CFEBLOTCHEM-CFEB 0 7.45 7.59 0.00 0.00 7.32 -0.13 LOTCHEM-CJANLOTCHEM-CJAN 0 7.38 7.51 0.00 0.00 7.24 -0.14 LOTCHEM-DEC LOTCHEM-DEC 2384 7.30 7.25 7.35 7.10 7.13 -0.17 LUCK-CDEC LUCK-CDEC 0 297.70 295.63 0.00 0.00 298.04 0.34 LUCK-CFEB LUCK-CFEB 0 304.83 302.71 0.00 0.00 305.32 0.49 LUCK-CJAN LUCK-CJAN 0 301.66 299.56 0.00 0.00 302.08 0.42 LUCK-DEC LUCK-DEC 393 297.06 295.02 299.47 294.50 298.06 1.00 LUCK-JAN LUCK-JAN 189 293.47 293.20 295.00 291.50 294.59 1.12 MCB-CDEC MCB-CDEC 0 282.89 283.08 0.00 0.00 280.63 -2.26 MCB-CFEB MCB-CFEB 0 289.67 289.87 0.00 0.00 287.48 -2.19 MCB-CJAN MCB-CJAN 0 286.66 286.85 0.00 0.00 284.44 -2.22 MCB-DEC MCB-DEC 285 282.70 283.00 283.80 279.50 280.01 -2.69 MCB-JAN MCB-JAN 220 284.82 284.60 286.00 281.60 282.23 -2.59 NBP-CDEC NBP-CDEC 0 58.69 58.64 0.00 0.00 58.14 -0.55 NBP-CFEB NBP-CFEB 0 60.10 60.04 0.00 0.00 59.56 -0.54 NBP-CJAN NBP-CJAN 0 59.47 59.42 0.00 0.00 58.93 -0.54 NBP-DEC NBP-DEC 2653 58.77 58.74 58.74 58.00 58.12 -0.65 NBP-JAN NBP-JAN 3158 59.29 59.30 59.30 58.58 58.74 -0.55 NCL-CDEC NCL-CDEC 0 57.23 58.03 0.00 0.00 59.82 2.59 NCL-CFEB NCL-CFEB 0 58.60 59.42 0.00 0.00 61.28 2.68 NCL-CJAN NCL-CJAN 0 57.99 58.80 0.00 0.00 60.63 2.64 NCL-DEC NCL-DEC 4139 57.25 57.50 60.10 57.00 59.66 2.41 NCL-JAN NCL-JAN 5214 57.79 58.08 60.60 57.50 60.37 2.58 NCPL-CDEC NCPL-CDEC 0 33.95 33.99 0.00 0.00 34.31 0.36 NCPL-CFEB NCPL-CFEB 0 34.76 34.80 0.00 0.00 35.14 0.38 NCPL-CJAN NCPL-CJAN 0 34.40 34.44 0.00 0.00 34.77 0.37 NCPL-DEC NCPL-DEC 0 33.96 34.00 0.00 0.00 34.32 0.36 NCPL-JAN NCPL-JAN 0 34.41 34.45 0.00 0.00 34.79 0.38 NML-CDEC NML-CDEC 0 126.66 128.15 0.00 0.00 128.71 2.05 NML-CFEB NML-CFEB 0 129.69 131.22 0.00 0.00 131.85 2.16 NML-CJAN NML-CJAN 0 128.35 129.85 0.00 0.00 130.45 2.10 NML-DEC NML-DEC 3413 126.83 126.75 129.80 126.19 128.95 2.12 NML-JAN NML-JAN 6521 127.96 128.00 131.20 127.20 130.12 2.16 NPL-CDEC NPL-CDEC 0 29.92 30.03 0.00 0.00 29.62 -0.30 NPL-CFEB NPL-CFEB 0 30.64 30.75 0.00 0.00 30.34 -0.30 NPL-CJAN NPL-CJAN 0 30.32 30.43 0.00 0.00 30.02 -0.30 NPL-DEC NPL-DEC 0 29.93 30.05 0.00 0.00 29.63 -0.30 NPL-JAN NPL-JAN 0 30.33 30.45 0.00 0.00 30.03 -0.30 OGDC-CDEC OGDC-CDEC 0 277.26 278.78 0.00 0.00 276.06 -1.20 OGDC-CFEB OGDC-CFEB 0 283.90 285.46 0.00 0.00 282.80 -1.10 OGDC-CJAN OGDC-CJAN 0 280.95 282.49 0.00 0.00 279.81 -1.14 OGDC-DEC OGDC-DEC 100 277.72 276.60 277.90 276.00 276.23 -1.49 OGDC-JAN OGDC-JAN 71 276.75 276.50 277.50 276.00 276.70 -0.05 PIOC-CDEC PIOC-CDEC 0 38.80 38.56 0.00 0.00 38.42 -0.38 PIOC-CFEB PIOC-CFEB 0 39.73 39.49 0.00 0.00 39.35 -0.38 PIOC-CJAN PIOC-CJAN 0 39.32 39.08 0.00 0.00 38.94 -0.38 PIOC-DEC PIOC-DEC 930 38.67 38.25 39.48 38.20 38.48 -0.19 PIOC-JAN PIOC-JAN 1185 39.13 38.70 39.50 38.50 38.79 -0.34 PPL-CDEC PPL-CDEC 0 216.67 216.66 0.00 0.00 215.36 -1.31 PPL-CFEB PPL-CFEB 0 221.86 221.85 0.00 0.00 220.61 -1.25 PPL-CJAN PPL-CJAN 0 219.55 219.54 0.00 0.00 218.28 -1.27 PPL-DEC PPL-DEC 839 216.70 216.00 216.80 215.00 215.12 -1.58 PPL-JAN PPL-JAN 911 218.68 218.25 218.90 217.25 217.82 -0.86 PSO-CDEC PSO-CDEC 0 331.00 332.93 0.00 0.00 332.40 1.40 PSO-CFEB PSO-CFEB 0 338.93 340.91 0.00 0.00 340.51 1.58 PSO-CJAN PSO-CJAN 0 335.41 337.36 0.00 0.00 336.91 1.50 PSO-DEC PSO-DEC 1367 331.45 330.50 335.48 327.70 332.82 1.37 PSO-JAN PSO-JAN 2265 333.74 332.90 338.25 330.20 335.68 1.94 PTC-CDEC PTC-CDEC 0 30.87 31.32 0.00 0.00 29.34 -1.53 PTC-CFEB PTC-CFEB 0 31.61 32.07 0.00 0.00 30.05 -1.56 PTC-CJAN PTC-CJAN 0 31.28 31.73 0.00 0.00 29.74 -1.54 PTC-DEC PTC-DEC 4604 30.86 30.99 30.99 29.32 29.39 -1.47 PTC-JAN PTC-JAN 8168 31.17 31.01 31.19 29.62 29.67 -1.50 SNGP-CDEC SNGP-CDEC 0 21.83 21.88 0.00 0.00 21.40 -0.43 SNGP-CFEB SNGP-CFEB 0 22.35 22.41 0.00 0.00 21.92 -0.43 SNGP-CJAN SNGP-CJAN 0 22.12 22.18 0.00 0.00 21.69 -0.43 SNGP-DEC SNGP-DEC 666 21.80 21.75 21.90 21.20 21.37 -0.43 SNGP-JAN SNGP-JAN 171 22.05 22.10 22.10 21.75 21.87 -0.18 SSGC-CDEC SSGC-CDEC 0 24.85 24.80 0.00 0.00 24.08 -0.77 SSGC-CFEB SSGC-CFEB 0 25.45 25.39 0.00 0.00 24.67 -0.78 SSGC-CJAN SSGC-CJAN 0 25.18 25.13 0.00 0.00 24.41 -0.77 SSGC-DEC SSGC-DEC 147 24.75 24.30 24.55 24.00 24.07 -0.68 SSGC-JAN SSGC-JAN 153 24.96 24.72 24.76 24.40 24.40 -0.56 UBL-CDEC UBL-CDEC 0 133.60 133.51 0.00 0.00 132.74 -0.86 UBL-CFEB UBL-CFEB 0 136.80 136.71 0.00 0.00 135.98 -0.82 UBL-CJAN UBL-CJAN 0 135.38 135.29 0.00 0.00 134.54 -0.84 UBL-DEC UBL-DEC 136 133.70 133.50 133.57 131.01 132.04 -1.66 UBL-JAN UBL-JAN 127 135.00 134.75 134.75 132.80 133.38 -1.62
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