Skip to Content

Friday, October 20th, 2017

Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 09-01-2014

Be First!
by January 9, 2014 General

Karachi, January 09, 2014 (PPI-OT):

Company Name                        Turnover  Prv.Rate  Open Rate  Highest   Lowest  Last Rate   Diff.
FUTURE CONTRACTS
AHCL-CFEB   AHCL-CFEB                    0       23.57    23.53      0.00      0.00     23.40     -0.17
AHCL-CJAN   AHCL-CJAN                    0       23.32    23.28      0.00      0.00     23.15     -0.17
AHCL-CMAR   AHCL-CMAR                    0       23.82    23.78      0.00      0.00     23.65     -0.17
AHCL-JAN    AHCL-JAN                    52       23.31    23.20     23.20     23.10     23.15     -0.16
AICL-CFEB   AICL-CFEB                    0       38.54    38.79      0.00      0.00     38.27     -0.27
AICL-CJAN   AICL-CJAN                    0       38.13    38.38      0.00      0.00     37.86     -0.27
AICL-CMAR   AICL-CMAR                    0       38.96    39.20      0.00      0.00     38.68     -0.28
AICL-JAN    AICL-JAN                  1273       38.01    38.01     38.20     37.55     37.72     -0.29
AKBL-CFEB   AKBL-CFEB                    0       14.25    14.28      0.00      0.00     14.10     -0.15
AKBL-CJAN   AKBL-CJAN                    0       14.10    14.13      0.00      0.00     13.95     -0.15
AKBL-CMAR   AKBL-CMAR                    0       14.40    14.43      0.00      0.00     14.26     -0.14
AKBL-JAN    AKBL-JAN                    19       14.10    14.20     14.20     13.92     13.92     -0.18
ATRL-CFEB   ATRL-CFEB                    0      224.14   221.55      0.00      0.00    228.30      4.16
ATRL-CJAN   ATRL-CJAN                    0      221.75   219.21      0.00      0.00    225.85      4.10
ATRL-CMAR   ATRL-CMAR                    0      226.54   223.90      0.00      0.00    230.74      4.20
ATRL-JAN    ATRL-JAN                  1811      221.08   221.50    226.70    218.00    225.24      4.16
BAFL-CFEB   BAFL-CFEB                    0       28.16    28.06      0.00      0.00     27.87     -0.29
BAFL-CJAN   BAFL-CJAN                    0       27.86    27.77      0.00      0.00     27.57     -0.29
BAFL-CMAR   BAFL-CMAR                    0       28.46    28.36      0.00      0.00     28.17     -0.29
BAFL-JAN    BAFL-JAN                   623       27.71    28.00     28.24     27.42     27.52     -0.19
BAHL-CFEB   BAHL-CFEB                    0       41.67    41.39      0.00      0.00     42.23      0.56
BAHL-CJAN   BAHL-CJAN                    0       41.22    40.95      0.00      0.00     41.78      0.56
BAHL-CMAR   BAHL-CMAR                    0       42.11    41.83      0.00      0.00     42.68      0.57
BAHL-JAN    BAHL-JAN                     0       41.24    41.00      0.00      0.00     41.80      0.56
BOP-CFEB    BOP-CFEB                     0       11.97    11.96      0.00      0.00     12.18      0.21
BOP-CJAN    BOP-CJAN                     0       11.84    11.83      0.00      0.00     12.05      0.21
BOP-CMAR    BOP-CMAR                     0       12.10    12.09      0.00      0.00     12.31      0.21
BOP-JAN     BOP-JAN                   7618       11.25    11.25     11.49     11.23     11.37      0.12
DAWH-CFEB   DAWH-CFEB                    0       62.50    61.03      0.00      0.00     64.39      1.89
DAWH-CJAN   DAWH-CJAN                    0       61.83    60.39      0.00      0.00     63.70      1.87
DAWH-CMAR   DAWH-CMAR                    0       63.17    61.68      0.00      0.00     65.08      1.91
DAWH-JAN    DAWH-JAN                   939       61.50    61.75     64.57     61.70     63.60      2.10
DGKC-CFEB   DGKC-CFEB                    0       93.50    93.91      0.00      0.00     92.35     -1.15
DGKC-CJAN   DGKC-CJAN                    0       92.51    92.92      0.00      0.00     91.36     -1.15
DGKC-CMAR   DGKC-CMAR                    0       94.50    94.91      0.00      0.00     93.34     -1.16
DGKC-JAN    DGKC-JAN                  6465       92.12    92.09     92.60     90.00     91.13     -0.99
EFOODS-CFEB EFOODS-CFEB                  0      117.54   119.71      0.00      0.00    117.43     -0.11
EFOODS-CJAN EFOODS-CJAN                  0      116.29   118.44      0.00      0.00    116.17     -0.12
EFOODS-CMAR EFOODS-CMAR                  0      118.80   120.98      0.00      0.00    118.69     -0.11
EFOODS-JAN EFOODS-JAN                 2854      115.20   115.00    117.95    114.26    115.45      0.25
ENGRO-CFEB ENGRO-CFEB                    0      172.26   173.57      0.00      0.00    169.54     -2.72
ENGRO-CJAN ENGRO-CJAN                    0      170.42   171.73      0.00      0.00    167.72     -2.70
ENGRO-CMAR ENGRO-CMAR                    0      174.09   175.41      0.00      0.00    171.35     -2.74
ENGRO-JAN   ENGRO-JAN                 4132      170.11   168.21    170.45    166.45    167.22     -2.89
FATIMA-CFEB FATIMA-CFEB                  0       30.30    30.31      0.00      0.00     29.83     -0.47
FATIMA-CJAN FATIMA-CJAN                  0       29.98    29.99      0.00      0.00     29.51     -0.47
FATIMA-CMAR FATIMA-CMAR                  0       30.62    30.63      0.00      0.00     30.15     -0.47
FATIMA-JAN FATIMA-JAN                  289       29.90    30.25     30.25     29.00     29.25     -0.65
FCCL-CFEB   FCCL-CFEB                    0       16.28    16.17      0.00      0.00     16.15     -0.13
FCCL-CJAN   FCCL-CJAN                    0       16.11    16.00      0.00      0.00     15.98     -0.13
FCCL-CMAR   FCCL-CMAR                    0       16.46    16.35      0.00      0.00     16.33     -0.13
FCCL-JAN    FCCL-JAN                  7595       16.07    16.10     16.32     15.85     15.93     -0.14
FFBL-CFEB   FFBL-CFEB                    0       45.55    45.35      0.00      0.00     44.94     -0.61
FFBL-CJAN   FFBL-CJAN                    0       45.07    44.87      0.00      0.00     44.46     -0.61
FFBL-CMAR   FFBL-CMAR                    0       46.04    45.83      0.00      0.00     45.42     -0.62
FFBL-JAN    FFBL-JAN                   548       44.76    45.00     45.10     44.06     44.16     -0.60
FFC-CFEB    FFC-CFEB                     0      118.44   118.47      0.00      0.00    118.54      0.10
FFC-CJAN    FFC-CJAN                     0      117.17   117.21      0.00      0.00    117.27      0.10
FFC-CMAR    FFC-CMAR                     0      119.70   119.72      0.00      0.00    119.81      0.11
FFC-JAN     FFC-JAN                    128      116.93   117.40    117.40    116.40    116.98      0.05
HUBC-CFEB   HUBC-CFEB                    0       65.56    65.15      0.00      0.00     65.56      0.00
HUBC-CJAN   HUBC-CJAN                    0       64.86    64.46      0.00      0.00     64.86      0.00
HUBC-CMAR   HUBC-CMAR                    0       66.26    65.84      0.00      0.00     66.26      0.00
HUBC-JAN    HUBC-JAN                     9       64.50    64.50     64.70     64.50     64.70      0.20
LOTCHEM-CFEBLOTCHEM-CFEB                 0        7.76     7.86      0.00      0.00      7.78      0.02
LOTCHEM-CJANLOTCHEM-CJAN                 0        7.68     7.77      0.00      0.00      7.69      0.01
LUCK-CFEB   LUCK-CFEB                    0      319.15   321.23      0.00      0.00    323.05      3.90
LUCK-CJAN   LUCK-CJAN                    0      315.74   317.83      0.00      0.00    319.59      3.85
LUCK-CMAR   LUCK-CMAR                    0      322.56   324.63      0.00      0.00    326.51      3.95
LUCK-JAN    LUCK-JAN                   139      312.16   312.05    315.70    312.05    313.84      1.68
MCB-CFEB    MCB-CFEB                     0      296.56   296.34      0.00      0.00    293.42     -3.14
MCB-CJAN    MCB-CJAN                     0      293.39   293.20      0.00      0.00    290.28     -3.11
MCB-CMAR    MCB-CMAR                     0      299.73   299.48      0.00      0.00    296.56     -3.17
MCB-JAN     MCB-JAN                    251      292.53   293.00    295.45    286.55    289.33     -3.20
NBP-CFEB    NBP-CFEB                     0       59.31    59.79      0.00      0.00     59.12     -0.19
NBP-CJAN    NBP-CJAN                     0       58.67    59.16      0.00      0.00     58.48     -0.19
NBP-CMAR    NBP-CMAR                     0       59.94    60.42      0.00      0.00     59.75     -0.19
NBP-JAN     NBP-JAN                    814       58.54    58.55     59.20     58.22     58.44     -0.10
NCL-CFEB    NCL-CFEB                     0       64.50    64.44      0.00      0.00     64.27     -0.23
NCL-CJAN    NCL-CJAN                     0       63.81    63.76      0.00      0.00     63.59     -0.22
NCL-CMAR    NCL-CMAR                     0       65.19    65.12      0.00      0.00     64.96     -0.23
NCL-JAN     NCL-JAN                   6179       63.61    63.73     65.45     62.50     63.38     -0.23
NCPL-CFEB   NCPL-CFEB                    0       36.70    36.72      0.00      0.00     36.19     -0.51
NCPL-CJAN   NCPL-CJAN                    0       36.31    36.33      0.00      0.00     35.80     -0.51
NCPL-CMAR   NCPL-CMAR                    0       37.09    37.11      0.00      0.00     36.58     -0.51
NCPL-JAN    NCPL-JAN                     1       36.32    36.00     36.00     36.00     36.00     -0.32
NML-CFEB    NML-CFEB                     0      137.42   137.06      0.00      0.00    135.65     -1.77
NML-CJAN    NML-CJAN                     0      135.96   135.61      0.00      0.00    134.20     -1.76
NML-CMAR    NML-CMAR                     0      138.89   138.51      0.00      0.00    137.10     -1.79
NML-JAN     NML-JAN                   4195      135.39   136.00    137.10    133.12    133.73     -1.66
NPL-CFEB    NPL-CFEB                     0       31.62    31.57      0.00      0.00     31.59     -0.03
NPL-CJAN    NPL-CJAN                     0       31.28    31.24      0.00      0.00     31.25     -0.03
NPL-CMAR    NPL-CMAR                     0       31.95    31.91      0.00      0.00     31.93     -0.02
NPL-JAN     NPL-JAN                      0       31.29    31.25      0.00      0.00     31.27     -0.02
OGDC-CFEB   OGDC-CFEB                    0      291.92   291.45      0.00      0.00    293.23      1.31
OGDC-CJAN   OGDC-CJAN                    0      288.80   288.37      0.00      0.00    290.09      1.29
OGDC-CMAR   OGDC-CMAR                    0      295.04   294.54      0.00      0.00    296.37      1.33
OGDC-JAN    OGDC-JAN                    40      285.00   287.00    287.00    285.55    286.00      1.00
PIOC-CFEB   PIOC-CFEB                    0       38.33    38.15      0.00      0.00     40.12      1.79
PIOC-CJAN   PIOC-CJAN                    0       37.92    37.75      0.00      0.00     39.69      1.77
PIOC-CMAR   PIOC-CMAR                    0       38.74    38.56      0.00      0.00     40.55      1.81
PIOC-JAN    PIOC-JAN                  3499       37.80    37.90     39.69     37.90     39.61      1.81
PPL-CFEB    PPL-CFEB                     0      222.99   223.63      0.00      0.00    221.98     -1.01
PPL-CJAN    PPL-CJAN                     0      220.61   221.26      0.00      0.00    219.60     -1.01
PPL-CMAR    PPL-CMAR                     0      225.37   226.00      0.00      0.00    224.35     -1.02
PPL-JAN     PPL-JAN                    256      220.06   220.73    221.00    218.50    218.93     -1.13
PSO-CFEB    PSO-CFEB                     0      345.66   344.99      0.00      0.00    343.46     -2.20
PSO-CJAN    PSO-CJAN                     0      341.97   341.33      0.00      0.00    339.79     -2.18
PSO-CMAR    PSO-CMAR                     0      349.35   348.64      0.00      0.00    347.14     -2.21
PSO-JAN     PSO-JAN                   1160      340.69   340.10    342.50    337.80    338.54     -2.15
PTC-CFEB    PTC-CFEB                     0       30.10    30.07      0.00      0.00     29.65     -0.45
PTC-CJAN    PTC-CJAN                     0       29.78    29.75      0.00      0.00     29.33     -0.45
PTC-CMAR    PTC-CMAR                     0       30.42    30.39      0.00      0.00     29.96     -0.46
PTC-JAN     PTC-JAN                   1658       29.68    29.85     29.95     29.17     29.28     -0.40
SNGP-CFEB   SNGP-CFEB                    0       22.88    22.17      0.00      0.00     22.31     -0.57
SNGP-CJAN   SNGP-CJAN                    0       22.64    21.94      0.00      0.00     22.07     -0.57
SNGP-CMAR   SNGP-CMAR                    0       23.13    22.41      0.00      0.00     22.55     -0.58
SNGP-JAN    SNGP-JAN                   152       22.61    22.30     22.40     21.71     22.03     -0.58
SSGC-CFEB   SSGC-CFEB                    0       25.80    24.58      0.00      0.00     25.20     -0.60
SSGC-CJAN   SSGC-CJAN                    0       25.53    24.32      0.00      0.00     24.93     -0.60
SSGC-CMAR   SSGC-CMAR                    0       26.08    24.84      0.00      0.00     25.47     -0.61
SSGC-JAN    SSGC-JAN                   383       25.54    25.60     25.72     25.00     25.01     -0.53
UBL-CFEB    UBL-CFEB                     0      140.31   138.77      0.00      0.00    143.92      3.61
UBL-CJAN    UBL-CJAN                     0      138.81   137.30      0.00      0.00    142.38      3.57
UBL-CMAR    UBL-CMAR                     0      141.81   140.24      0.00      0.00    145.46      3.65
UBL-JAN     UBL-JAN                    219      138.25   139.00    144.00    139.00    142.02      3.77

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 09-01-2014 appeared first on AsiaNet-Pakistan.

Previous
Next

Leave a Reply