Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 31-10-2014

Karachi, October 31, 2014 (PPI-OT):

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

AHCL-CDEC AHCL-CDEC 0 23.27 0.00 0.00 0.00 22.88 -0.39
AHCL-CNOV AHCL-CNOV 0 23.02 0.00 0.00 0.00 22.63 -0.39
AHCL-COCT AHCL-COCT 0 22.79 0.00 0.00 0.00 22.40 -0.39
AHCL-NOV AHCL-NOV 13 23.03 22.99 22.99 22.65 22.66 -0.37
AHCL-OCT AHCL-OCT 159 22.98 22.51 22.65 22.30 22.35 -0.63
AICL-CDEC AICL-CDEC 0 46.93 0.00 0.00 0.00 46.53 -0.40
AICL-CNOV AICL-CNOV 0 46.43 0.00 0.00 0.00 46.03 -0.40
AICL-COCT AICL-COCT 0 45.96 0.00 0.00 0.00 45.56 -0.40
AICL-NOV AICL-NOV 837 46.29 46.11 46.34 45.55 45.94 -0.35
AICL-OCT AICL-OCT 1610 45.90 45.60 45.98 45.11 45.51 -0.39
AKBL-CDEC AKBL-CDEC 0 22.61 0.00 0.00 0.00 22.68 0.07
AKBL-CNOV AKBL-CNOV 0 22.37 0.00 0.00 0.00 22.44 0.07
AKBL-COCT AKBL-COCT 0 22.14 0.00 0.00 0.00 22.21 0.07
AKBL-NOV AKBL-NOV 533 22.30 22.30 22.40 22.20 22.40 0.10
AKBL-OCT AKBL-OCT 662 22.10 22.10 22.25 22.00 22.16 0.06
ATRL-CDEC ATRL-CDEC 0 204.07 0.00 0.00 0.00 199.30 -4.77
ATRL-CNOV ATRL-CNOV 0 201.88 0.00 0.00 0.00 197.15 -4.73
ATRL-COCT ATRL-COCT 0 199.85 0.00 0.00 0.00 195.15 -4.70
ATRL-NOV ATRL-NOV 609 201.70 202.25 203.21 195.88 197.01 -4.69
ATRL-OCT ATRL-OCT 364 200.04 199.00 199.00 195.01 195.34 -4.70
BAFL-CDEC BAFL-CDEC 0 29.51 0.00 0.00 0.00 29.62 0.11
BAFL-CNOV BAFL-CNOV 0 29.19 0.00 0.00 0.00 29.31 0.12
BAFL-COCT BAFL-COCT 0 28.90 0.00 0.00 0.00 29.01 0.11
BAFL-NOV BAFL-NOV 194 29.20 29.20 29.20 28.98 29.01 -0.19
BAFL-OCT BAFL-OCT 119 28.88 28.81 29.00 28.66 28.98 0.10
BAHL-CDEC BAHL-CDEC 0 50.17 0.00 0.00 0.00 50.11 -0.06
BAHL-CNOV BAHL-CNOV 0 49.63 0.00 0.00 0.00 49.57 -0.06
BAHL-COCT BAHL-COCT 0 49.13 0.00 0.00 0.00 49.07 -0.06
BAHL-NOV BAHL-NOV 0 49.65 0.00 0.00 0.00 49.59 -0.06
BAHL-OCT BAHL-OCT 0 49.15 0.00 0.00 0.00 49.09 -0.06
BOP-CDEC BOP-CDEC 0 8.94 0.00 0.00 0.00 9.09 0.15
BOP-CNOV BOP-CNOV 0 8.85 0.00 0.00 0.00 8.99 0.14
BOP-COCT BOP-COCT 0 8.76 0.00 0.00 0.00 8.90 0.14
BOP-NOV BOP-NOV 3620 8.87 8.89 9.06 8.75 9.01 0.14
BOP-OCT BOP-OCT 3136 8.79 8.70 9.00 8.61 8.91 0.12
CHCC-CDEC CHCC-CDEC 0 59.60 0.00 0.00 0.00 60.08 0.48
CHCC-CNOV CHCC-CNOV 0 58.96 0.00 0.00 0.00 59.43 0.47
CHCC-COCT CHCC-COCT 0 58.37 0.00 0.00 0.00 58.83 0.46
CHCC-NOV CHCC-NOV 556 56.84 57.00 57.30 56.70 56.91 0.07
CHCC-OCT CHCC-OCT 297 58.30 58.01 59.39 58.00 58.74 0.44
DAWH-CDEC DAWH-CDEC 0 77.60 0.00 0.00 0.00 79.63 2.03
DAWH-CNOV DAWH-CNOV 0 76.77 0.00 0.00 0.00 78.78 2.01
DAWH-COCT DAWH-COCT 0 76.00 0.00 0.00 0.00 77.98 1.98
DAWH-OCT DAWH-OCT 19 76.33 76.50 79.00 76.35 78.37 2.04
DGKC-CDEC DGKC-CDEC 0 82.17 0.00 0.00 0.00 82.37 0.20
DGKC-CNOV DGKC-CNOV 0 81.29 0.00 0.00 0.00 81.48 0.19
DGKC-COCT DGKC-COCT 0 80.47 0.00 0.00 0.00 80.66 0.19
DGKC-NOV DGKC-NOV 1756 81.11 81.50 81.80 80.14 81.28 0.17
DGKC-OCT DGKC-OCT 1902 80.56 80.50 81.10 80.25 80.58 0.02
EFOODS-CDEC EFOODS-CDEC 0 98.24 0.00 0.00 0.00 97.92 -0.32
EFOODS-CNOV EFOODS-CNOV 0 97.19 0.00 0.00 0.00 96.86 -0.33
EFOODS-COCT EFOODS-COCT 0 96.21 0.00 0.00 0.00 95.88 -0.33
EFOODS-NOV EFOODS-NOV 581 97.08 97.15 97.40 96.15 96.61 -0.47
EFOODS-OCT EFOODS-OCT 518 96.37 97.00 97.05 95.40 95.91 -0.46
ENGRO-CDEC ENGRO-CDEC 0 168.52 0.00 0.00 0.00 170.75 2.23
ENGRO-CNOV ENGRO-CNOV 0 166.72 0.00 0.00 0.00 168.91 2.19
ENGRO-COCT ENGRO-COCT 0 165.04 0.00 0.00 0.00 167.20 2.16
ENGRO-NOV ENGRO-NOV 2536 166.37 166.20 169.51 166.00 168.60 2.23
ENGRO-OCT ENGRO-OCT 1786 165.07 165.50 168.25 165.50 167.18 2.11
EPCL-CDEC EPCL-CDEC 0 11.78 0.00 0.00 0.00 11.79 0.01
EPCL-CNOV EPCL-CNOV 0 11.66 0.00 0.00 0.00 11.66 0.00
EPCL-NOV EPCL-NOV 0 11.66 0.00 0.00 0.00 11.67 0.01
EPCL-OCT EPCL-OCT 57 11.18 11.45 11.53 11.40 11.49 0.31
FABL-CDEC FABL-CDEC 0 18.33 0.00 0.00 0.00 18.33 0.00
FABL-CNOV FABL-CNOV 0 18.13 0.00 0.00 0.00 18.14 0.01
FABL-COCT FABL-COCT 0 17.95 0.00 0.00 0.00 17.95 0.00
FABL-NOV FABL-NOV 466 18.32 18.15 18.15 17.90 18.08 -0.24
FABL-OCT FABL-OCT 1011 18.00 17.81 17.95 17.75 17.89 -0.11
FATIMA-CDEC FATIMA-CDEC 0 31.10 0.00 0.00 0.00 31.23 0.13
FATIMA-CNOV FATIMA-CNOV 0 30.77 0.00 0.00 0.00 30.89 0.12
FATIMA-COCT FATIMA-COCT 0 30.46 0.00 0.00 0.00 30.58 0.12
FATIMA-NOV FATIMA-NOV 66 30.77 31.00 31.45 30.95 31.36 0.59
FATIMA-OCT FATIMA-OCT 67 31.00 30.65 30.90 30.65 30.90 -0.10
FCCL-CDEC FCCL-CDEC 0 21.28 0.00 0.00 0.00 21.39 0.11
FCCL-CNOV FCCL-CNOV 0 21.05 0.00 0.00 0.00 21.16 0.11
FCCL-COCT FCCL-COCT 0 20.84 0.00 0.00 0.00 20.94 0.10
FCCL-NOV FCCL-NOV 1174 21.03 21.05 21.20 20.90 21.07 0.04
FCCL-OCT FCCL-OCT 1618 20.93 21.81 21.81 20.60 20.92 -0.01
FFBL-CDEC FFBL-CDEC 0 41.86 0.00 0.00 0.00 41.63 -0.23
FFBL-CNOV FFBL-CNOV 0 41.41 0.00 0.00 0.00 41.18 -0.23
FFBL-COCT FFBL-COCT 0 40.99 0.00 0.00 0.00 40.76 -0.23
FFBL-NOV FFBL-NOV 25 41.01 41.31 41.31 41.30 41.30 0.29
FFBL-OCT FFBL-OCT 22 40.70 40.90 41.00 40.90 41.00 0.30
FFC-CDEC FFC-CDEC 0 120.48 0.00 0.00 0.00 120.25 -0.23
FFC-CNOV FFC-CNOV 0 119.19 0.00 0.00 0.00 118.96 -0.23
FFC-COCT FFC-COCT 0 117.99 0.00 0.00 0.00 117.75 -0.24
FFC-NOV FFC-NOV 52 118.49 118.50 118.50 117.76 117.79 -0.70
FFC-OCT FFC-OCT 45 118.00 117.52 117.95 117.52 117.80 -0.20
GATM-CDEC GATM-CDEC 0 53.64 0.00 0.00 0.00 52.35 -1.29
GATM-CNOV GATM-CNOV 0 53.06 0.00 0.00 0.00 51.78 -1.28
GATM-OCTB GATM-OCTB 463 52.45 51.50 51.50 49.86 50.60 -1.85
HUBC-CDEC HUBC-CDEC 0 66.53 0.00 0.00 0.00 67.56 1.03
HUBC-CNOV HUBC-CNOV 0 65.81 0.00 0.00 0.00 66.83 1.02
HUBC-COCT HUBC-COCT 0 65.15 0.00 0.00 0.00 66.15 1.00
HUBC-NOV HUBC-NOV 0 65.84 0.00 0.00 0.00 66.86 1.02
HUBC-OCT HUBC-OCT 73 65.86 67.09 67.09 65.25 65.40 -0.46
KEL-CDEC KEL-CDEC 0 7.86 0.00 0.00 0.00 7.98 0.12
KEL-CNOV KEL-CNOV 0 7.78 0.00 0.00 0.00 7.90 0.12
KEL-NOV KEL-NOV 1477 7.85 7.79 8.01 7.72 7.92 0.07
KEL-OCT KEL-OCT 892 7.70 7.65 7.94 7.65 7.81 0.11
LPCL-CDEC LPCL-CDEC 0 16.09 0.00 0.00 0.00 16.05 -0.04
LPCL-CNOV LPCL-CNOV 0 15.92 0.00 0.00 0.00 15.87 -0.05
LPCL-NOV LPCL-NOV 8779 15.90 15.86 16.00 15.75 15.85 -0.05
LPCL-OCT LPCL-OCT 7977 15.75 15.68 15.75 15.60 15.68 -0.07
LUCK-CDEC LUCK-CDEC 0 420.76 0.00 0.00 0.00 426.05 5.29
LUCK-CNOV LUCK-CNOV 0 416.25 0.00 0.00 0.00 421.46 5.21
LUCK-COCT LUCK-COCT 0 412.06 0.00 0.00 0.00 417.20 5.14
LUCK-NOV LUCK-NOV 586 414.57 415.00 421.00 414.99 419.85 5.28
LUCK-OCT LUCK-OCT 348 412.31 413.00 420.00 413.00 417.20 4.89
MCB-CDEC MCB-CDEC 0 286.89 0.00 0.00 0.00 286.41 -0.48
MCB-CNOV MCB-CNOV 0 283.82 0.00 0.00 0.00 283.33 -0.49
MCB-COCT MCB-COCT 0 280.96 0.00 0.00 0.00 280.46 -0.50
MCB-NOV MCB-NOV 38 280.00 279.00 279.95 278.00 279.89 -0.11
MCB-OCT MCB-OCT 44 280.67 280.00 280.99 278.40 280.00 -0.67
MLCF-CDEC MLCF-CDEC 0 30.39 0.00 0.00 0.00 30.43 0.04
MLCF-CNOV MLCF-CNOV 0 30.06 0.00 0.00 0.00 30.10 0.04
MLCF-COCT MLCF-COCT 0 29.76 0.00 0.00 0.00 29.80 0.04
MLCF-NOV MLCF-NOV 3469 30.01 30.10 30.24 29.85 30.00 -0.01
MLCF-OCT MLCF-OCT 1194 29.88 29.80 29.99 29.60 29.84 -0.04
NBP-CDEC NBP-CDEC 0 61.37 0.00 0.00 0.00 61.31 -0.06
NBP-CNOV NBP-CNOV 0 60.71 0.00 0.00 0.00 60.65 -0.06
NBP-COCT NBP-COCT 0 60.10 0.00 0.00 0.00 60.04 -0.06
NBP-NOV NBP-NOV 2009 60.60 60.85 60.85 60.35 60.49 -0.11
NBP-OCT NBP-OCT 1175 60.15 60.25 60.39 59.75 59.99 -0.16
NCL-CDEC NCL-CDEC 0 41.83 0.00 0.00 0.00 42.19 0.36
NCL-CNOV NCL-CNOV 0 41.39 0.00 0.00 0.00 41.74 0.35
NCL-COCT NCL-COCT 0 40.97 0.00 0.00 0.00 41.31 0.34
NCL-NOV NCL-NOV 881 41.24 41.25 41.75 41.25 41.57 0.33
NCL-OCTB NCL-OCTB 1111 41.01 41.00 41.90 40.95 41.33 0.32
NML-CDEC NML-CDEC 0 114.33 0.00 0.00 0.00 112.23 -2.10
NML-CNOV NML-CNOV 0 113.11 0.00 0.00 0.00 111.02 -2.09
NML-COCT NML-COCT 0 111.97 0.00 0.00 0.00 109.90 -2.07
NML-NOV NML-NOV 1388 112.90 112.40 112.40 110.35 110.86 -2.04
NML-OCTB NML-OCTB 598 112.13 110.00 110.70 109.60 110.00 -2.13
NPL-CDEC NPL-CDEC 0 43.42 0.00 0.00 0.00 43.18 -0.24
NPL-CNOV NPL-CNOV 0 42.95 0.00 0.00 0.00 42.72 -0.23
NPL-NOV NPL-NOV 0 42.97 0.00 0.00 0.00 42.73 -0.24
NPL-OCTB NPL-OCTB 0 42.54 0.00 0.00 0.00 42.30 -0.24
OGDC-CDEC OGDC-CDEC 0 232.58 0.00 0.00 0.00 232.79 0.21
OGDC-CNOV OGDC-CNOV 0 230.09 0.00 0.00 0.00 230.28 0.19
OGDC-COCT OGDC-COCT 0 227.77 0.00 0.00 0.00 227.95 0.18
OGDC-NOV OGDC-NOV 523 229.17 231.39 231.39 228.52 229.66 0.49
OGDC-OCT OGDC-OCT 628 228.13 229.00 229.00 226.70 227.65 -0.48
PAEL-CDEC PAEL-CDEC 0 27.68 0.00 0.00 0.00 28.93 1.25
PAEL-CNOV PAEL-CNOV 0 27.39 0.00 0.00 0.00 28.62 1.23
PAEL-NOV PAEL-NOV 6423 27.35 27.40 28.69 27.30 28.54 1.19
PAEL-OCTB PAEL-OCTB 4174 27.10 27.10 28.40 27.00 28.32 1.22
PIOC-CDEC PIOC-CDEC 0 61.98 0.00 0.00 0.00 62.50 0.52
PIOC-CNOV PIOC-CNOV 0 61.32 0.00 0.00 0.00 61.83 0.51
PIOC-COCT PIOC-COCT 0 60.70 0.00 0.00 0.00 61.21 0.51
PIOC-NOV PIOC-NOV 762 61.14 61.05 61.85 60.80 61.52 0.38
PIOC-OCT PIOC-OCT 1084 60.73 60.30 61.65 60.16 61.42 0.69
PKGP-CDEC PKGP-CDEC 0 20.67 0.00 0.00 0.00 20.15 -0.52
PKGP-CNOV PKGP-CNOV 0 20.45 0.00 0.00 0.00 19.93 -0.52
PKGP-COCT PKGP-COCT 0 20.24 0.00 0.00 0.00 19.73 -0.51
PKGP-NOV PKGP-NOV 0 20.45 0.00 0.00 0.00 19.94 -0.51
PKGP-OCT PKGP-OCT 0 20.40 0.00 0.00 0.00 19.74 -0.66
PPL-CDEC PPL-CDEC 0 209.25 0.00 0.00 0.00 208.65 -0.60
PPL-CNOV PPL-CNOV 0 207.00 0.00 0.00 0.00 206.40 -0.60
PPL-COCT PPL-COCT 0 204.92 0.00 0.00 0.00 204.31 -0.61
PPL-NOV PPL-NOV 1351 206.62 207.00 207.44 205.21 206.11 -0.51
PPL-OCT PPL-OCT 1043 204.79 205.00 205.90 203.55 204.21 -0.58
PSO-CDEC PSO-CDEC 0 352.07 0.00 0.00 0.00 357.49 5.42
PSO-CNOV PSO-CNOV 0 348.29 0.00 0.00 0.00 353.64 5.35
PSO-COCT PSO-COCT 0 344.79 0.00 0.00 0.00 350.06 5.27
PSO-NOV PSO-NOV 3302 347.33 355.00 356.75 349.76 352.47 5.14
PSO-OCT PSO-OCT 1587 344.44 353.00 355.00 347.10 349.45 5.01
PTC-CDEC PTC-CDEC 0 21.25 0.00 0.00 0.00 21.15 -0.10
PTC-CNOV PTC-CNOV 0 21.02 0.00 0.00 0.00 20.92 -0.10
PTC-COCT PTC-COCT 0 20.81 0.00 0.00 0.00 20.71 -0.10
PTC-NOV PTC-NOV 833 21.01 21.20 21.20 20.81 20.90 -0.11
PTC-OCT PTC-OCT 1066 20.81 20.87 20.87 20.60 20.71 -0.10
SNGP-CDEC SNGP-CDEC 0 20.41 0.00 0.00 0.00 20.73 0.32
SNGP-CNOV SNGP-CNOV 0 20.19 0.00 0.00 0.00 20.51 0.32
SNGP-COCT SNGP-COCT 0 19.99 0.00 0.00 0.00 20.30 0.31
SNGP-NOV SNGP-NOV 11 20.22 20.50 20.94 20.50 20.94 0.72
SNGP-OCT SNGP-OCT 60 20.01 20.05 20.35 20.00 20.32 0.31
SSGC-CDEC SSGC-CDEC 0 27.59 0.00 0.00 0.00 28.23 0.64
SSGC-CNOV SSGC-CNOV 0 27.29 0.00 0.00 0.00 27.92 0.63
SSGC-COCT SSGC-COCT 0 27.02 0.00 0.00 0.00 27.64 0.62
SSGC-NOV SSGC-NOV 2181 27.20 27.52 28.00 27.40 27.75 0.55
SSGC-OCT SSGC-OCT 2010 27.01 27.25 27.75 27.15 27.53 0.52
UBL-CDEC UBL-CDEC 0 197.50 0.00 0.00 0.00 200.69 3.19
UBL-CNOV UBL-CNOV 0 195.39 0.00 0.00 0.00 198.53 3.14
UBL-COCT UBL-COCT 0 193.42 0.00 0.00 0.00 196.52 3.10
UBL-NOV UBL-NOV 343 194.60 194.60 198.90 191.55 198.13 3.53
UBL-OCT UBL-OCT 248 193.46 193.50 197.74 193.00 196.54 3.08

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 31-10-2014 appeared first on Business News Pakistan.