Skip to Content

Thursday, April 26th, 2018

Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 29-11-2013

Be First!
by November 29, 2013 General

Karachi, November 29, 2013 (PPI-OT):

Company Name                    Turnover  Prv.Rate Open Rate Highest     Lowest  Last Rate   Diff.
FUTURE CONTRACTS
AHCL-CDEC   AHCL-CDEC                0       21.87   21.90     0.00        0.00    21.89      0.02
AHCL-CJAN   AHCL-CJAN                0       22.15   22.19     0.00        0.00    22.19      0.04
AHCL-CNOV   AHCL-CNOV                0       21.64   21.67     0.00        0.00    21.66      0.02
AHCL-DEC    AHCL-DEC               136       21.88   21.87    22.00       21.80    21.84     -0.04
AHCL-NOV    AHCL-NOV              3179       21.65   21.70    21.70       21.50    21.52     -0.13
AICL-CDEC   AICL-CDEC                0      104.41  103.46     0.00        0.00   103.91     -0.50
AICL-CJAN   AICL-CJAN                0      105.77  104.81     0.00        0.00   105.29     -0.48
AICL-CNOV   AICL-CNOV                0      103.32  102.39     0.00        0.00   102.80     -0.52
AICL-DEC    AICL-DEC              2428       38.93   38.95    39.35       38.35    38.99      0.06
AICL-NOV    AICL-NOV               953      103.40  103.69   103.70      102.00   102.43     -0.97
AKBL-CDEC   AKBL-CDEC                0       13.41   12.70     0.00        0.00    13.13     -0.28
AKBL-CJAN   AKBL-CJAN                0       13.58   12.86     0.00        0.00    13.31     -0.27
AKBL-CNOV   AKBL-CNOV                0       13.27   12.56     0.00        0.00    13.00     -0.27
AKBL-DEC    AKBL-DEC                88       13.50   13.12    13.12       13.05    13.10     -0.40
AKBL-NOV    AKBL-NOV                67       13.22   13.06    13.06       12.85    12.85     -0.37
ATRL-CDEC   ATRL-CDEC                0      206.80  202.02     0.00        0.00   209.31      2.51
ATRL-CJAN   ATRL-CJAN                0      209.50  204.65     0.00        0.00   212.09      2.59
ATRL-CNOV   ATRL-CNOV                0      204.64  199.92     0.00        0.00   207.08      2.44
ATRL-DEC    ATRL-DEC              1018      206.17  206.00   211.90      206.00   208.25      2.08
ATRL-NOV    ATRL-NOV               261      204.71  205.49   210.95      205.40   206.73      2.02
BAFL-CDEC   BAFL-CDEC                0       25.22   24.69     0.00        0.00    25.18     -0.04
BAFL-CJAN   BAFL-CJAN                0       25.55   25.02     0.00        0.00    25.51     -0.04
BAFL-CNOV   BAFL-CNOV                0       24.96   24.44     0.00        0.00    24.91     -0.05
BAFL-DEC    BAFL-DEC                92       25.15   25.01    25.14       25.00    25.05     -0.10
BAFL-NOV    BAFL-NOV               396       25.00   25.00    25.25       24.70    24.79     -0.21
BAHL-CDEC   BAHL-CDEC                0       40.83   40.50     0.00        0.00    40.94      0.11
BAHL-CJAN   BAHL-CJAN                0       41.36   41.02     0.00        0.00    41.48      0.12
BAHL-CNOV   BAHL-CNOV                0       40.40   40.08     0.00        0.00    40.50      0.10
BAHL-DEC    BAHL-DEC                 0       40.84   40.51     0.00        0.00    40.96      0.12
BAHL-NOV    BAHL-NOV                14       40.42   40.49    41.00       40.49    40.95      0.53
BOP-CDEC    BOP-CDEC                 0       10.52   10.62     0.00        0.00    10.39     -0.13
BOP-CJAN    BOP-CJAN                 0       10.66   10.76     0.00        0.00    10.52     -0.14
BOP-CNOV    BOP-CNOV                 0       10.41   10.51     0.00        0.00    10.28     -0.13
BOP-DEC     BOP-DEC               5657       10.51   10.45    10.55       10.30    10.33     -0.18
BOP-NOV     BOP-NOV               4576       10.43   10.00    10.41       10.00    10.23     -0.20
DAWH-CDEC   DAWH-CDEC                0       56.81   56.09     0.00        0.00    57.17      0.36
DAWH-CJAN   DAWH-CJAN                0       57.55   56.82     0.00        0.00    57.93      0.38
DAWH-CNOV   DAWH-CNOV                0       56.22   55.50     0.00        0.00    56.56      0.34
DAWH-DEC    DAWH-DEC               152       56.64   56.99    57.60       56.70    56.90      0.26
DAWH-NOV    DAWH-NOV               269       56.27   56.50    57.17       56.00    56.82      0.55
DGKC-CDEC   DGKC-CDEC                0       78.11   75.77     0.00        0.00    78.73      0.62
DGKC-CJAN   DGKC-CJAN                0       79.12   76.76     0.00        0.00    79.77      0.65
DGKC-CNOV   DGKC-CNOV                0       77.29   74.98     0.00        0.00    77.89      0.60
DGKC-DEC    DGKC-DEC              3654       77.72   77.85    79.24       77.30    78.39      0.67
DGKC-NOV    DGKC-NOV              1466       77.34   77.49    78.90       77.02    77.95      0.61
EFOODS-CDEC EFOODS-CDEC              0       89.57   88.41     0.00        0.00    91.57      2.00
EFOODS-CJAN EFOODS-CJAN              0       90.74   89.56     0.00        0.00    92.79      2.05
EFOODS-CNOV EFOODS-CNOV              0       88.64   87.49     0.00        0.00    90.60      1.96
EFOODS-DEC EFOODS-DEC             3715       88.77   89.00    92.20       88.50    90.70      1.93
EFOODS-NOV EFOODS-NOV             1473       88.70   89.00    91.80       88.45    90.81      2.11
ENGRO-CDEC ENGRO-CDEC                0      147.55  145.34     0.00        0.00   150.35      2.80
ENGRO-CJAN ENGRO-CJAN                0      149.48  147.23     0.00        0.00   152.35      2.87
ENGRO-CNOV ENGRO-CNOV                0      146.01  143.82     0.00        0.00   148.75      2.74
ENGRO-DEC   ENGRO-DEC             5883      147.18  148.40   151.00      147.70   149.79      2.61
ENGRO-NOV   ENGRO-NOV             2685      146.14  146.98   150.10      146.70   148.88      2.74
FATIMA-CDEC FATIMA-CDEC              0       28.79   28.36     0.00        0.00    28.88      0.09
FATIMA-CJAN FATIMA-CJAN              0       29.17   28.73     0.00        0.00    29.26      0.09
FATIMA-CNOV FATIMA-CNOV              0       28.49   28.06     0.00        0.00    28.57      0.08
FATIMA-DEC FATIMA-DEC             2408       28.61   28.80    29.75       28.61    28.67      0.06
FATIMA-NOV FATIMA-NOV             3567       28.48   28.50    28.89       28.50    28.59      0.11
FCCL-CDEC   FCCL-CDEC                0       13.60   13.27     0.00        0.00    13.46     -0.14
FCCL-CJAN   FCCL-CJAN                0       13.78   13.45     0.00        0.00    13.64     -0.14
FCCL-CNOV   FCCL-CNOV                0       13.46   13.13     0.00        0.00    13.31     -0.15
FCCL-DEC    FCCL-DEC             10122       13.56   13.65    13.75       13.38    13.42     -0.14
FCCL-NOV    FCCL-NOV              3270       13.48   13.52    13.58       13.26    13.33     -0.15
FFBL-CDEC   FFBL-CDEC                0       40.91   40.30     0.00        0.00    40.69     -0.22
FFBL-CJAN   FFBL-CJAN                0       41.44   40.83     0.00        0.00    41.23     -0.21
FFBL-CNOV   FFBL-CNOV                0       40.48   39.88     0.00        0.00    40.25     -0.23
FFBL-DEC    FFBL-DEC               224       39.80   40.00    40.10       39.75    39.75     -0.05
FFBL-NOV    FFBL-NOV               116       40.49   40.50    40.70       40.01    40.06     -0.43
FFC-CDEC    FFC-CDEC                 0      109.27  108.22     0.00        0.00   109.23     -0.04
FFC-CJAN    FFC-CJAN                 0      110.70  109.63     0.00        0.00   110.68     -0.02
FFC-CNOV    FFC-CNOV                 0      108.13  107.09     0.00        0.00   108.07     -0.06
FFC-DEC     FFC-DEC                229      109.00  109.00   110.00      108.50   108.95     -0.05
FFC-NOVB    FFC-NOVB               161      108.00  108.80   109.00      108.20   108.20      0.20
HUBC-CDEC   HUBC-CDEC                0       62.17   62.23     0.00        0.00    61.98     -0.19
HUBC-CJAN   HUBC-CJAN                0       62.98   63.04     0.00        0.00    62.80     -0.18
HUBC-CNOV   HUBC-CNOV                0       61.52   61.58     0.00        0.00    61.32     -0.20
HUBC-DEC    HUBC-DEC                 0       63.00   61.76     0.00        0.00    62.00     -1.00
HUBC-NOV    HUBC-NOV                36       61.54   61.54    62.51       61.20    61.78      0.24
LOTCHEM-CDECLOTCDEC-CDEC             0        6.80    6.79     0.00        0.00     6.70     -0.10
LOTCHEM-CJANLOTCHEM-CJAN             0        6.89    6.88     0.00        0.00     6.79     -0.10
LOTCHEM-CNOVLOTCHEM-CNOV             0        6.73    6.72     0.00        0.00     6.63     -0.10
LOTCHEM-DEC LOTCHEM-DEC           1210        6.70    6.76     6.76        6.70     6.70      0.00
LOTCHEM-NOV LOTCHEM-NOV           1950        6.89    6.62     6.70        6.60     6.61     -0.28
LUCK-CDEC   LUCK-CDEC                0      273.54  271.15     0.00        0.00   282.68      9.14
LUCK-CJAN   LUCK-CJAN                0      277.10  274.68     0.00        0.00   286.43      9.33
LUCK-CNOV   LUCK-CNOV                0      270.68  268.32     0.00        0.00   279.67      8.99
LUCK-DEC    LUCK-DEC               600      266.99  267.00   278.00      267.00   275.83      8.84
LUCK-NOV    LUCK-NOV               534      271.26  272.99   282.90      272.00   279.95      8.69
MCB-CDEC    MCB-CDEC                 0      292.56  282.70     0.00        0.00   293.28      0.72
MCB-CJAN    MCB-CJAN                 0      296.38  286.38     0.00        0.00   297.17      0.79
MCB-CNOV    MCB-CNOV                 0      289.51  279.76     0.00        0.00   290.16      0.65
MCB-DEC     MCB-DEC                194      288.03  289.00   289.00      285.00   288.08      0.05
MCB-NOV     MCB-NOV                149      289.84  289.14   290.74      286.25   290.10      0.26
NBP-CDEC    NBP-CDEC                 0       55.47   54.99     0.00        0.00    56.06      0.59
NBP-CJAN    NBP-CJAN                 0       56.19   55.71     0.00        0.00    56.81      0.62
NBP-CNOV    NBP-CNOV                 0       54.89   54.42     0.00        0.00    55.47      0.58
NBP-DEC     NBP-DEC               2867       55.33   55.50    55.95       55.00    55.83      0.50
NBP-NOV     NBP-NOV               2744       54.96   55.00    55.80       54.51    55.48      0.52
NCL-CDEC    NCL-CDEC                 0       57.66   54.99     0.00        0.00    57.09     -0.57
NCL-CJAN    NCL-CJAN                 0       58.41   55.71     0.00        0.00    57.84     -0.57
NCL-CNOV    NCL-CNOV                 0       57.06   54.42     0.00        0.00    56.48     -0.58
NCL-DEC     NCL-DEC               1682       57.56   57.45    57.90       56.80    56.92     -0.64
NCL-NOV     NCL-NOV                715       57.12   57.00    57.35       56.40    56.45     -0.67
NCPL-CDEC   NCPL-CDEC                0       35.53   35.51     0.00        0.00    35.60      0.07
NCPL-CJAN   NCPL-CJAN                0       35.99   35.97     0.00        0.00    36.08      0.09
NCPL-CNOV   NCPL-CNOV                0       35.16   35.14     0.00        0.00    35.23      0.07
NCPL-DEC    NCPL-DEC                 0       34.04   34.02     0.00        0.00    34.12      0.08
NCPL-NOV    NCPL-NOV                 0       35.17   35.15     0.00        0.00    35.24      0.07
NML-CDEC    NML-CDEC                 0      111.41  106.88     0.00        0.00   111.27     -0.14
NML-CJAN    NML-CJAN                 0      112.87  108.27     0.00        0.00   112.75     -0.12
NML-CNOV    NML-CNOV                 0      110.25  105.77     0.00        0.00   110.09     -0.16
NML-DEC     NML-DEC               4138      111.10  110.80   113.50      110.35   110.86     -0.24
NML-NOV     NML-NOV                806      110.25  110.40   113.00      109.61   110.10     -0.15
NPL-CDEC    NPL-CDEC                 0       30.17   30.02     0.00        0.00    30.30      0.13
NPL-CJAN    NPL-CJAN                 0       30.57   30.41     0.00        0.00    30.70      0.13
NPL-CNOV    NPL-CNOV                 0       29.86   29.70     0.00        0.00    29.98      0.12
NPL-DEC     NPL-DEC                  0       29.19   29.03     0.00        0.00    29.31      0.12
NPL-NOV     NPL-NOV                  0       29.87   29.71     0.00        0.00    29.99      0.12
OGDC-CDEC   OGDC-CDEC                0      269.70  265.82     0.00        0.00   270.34      0.64
OGDC-CJAN   OGDC-CJAN                0      273.21  269.28     0.00        0.00   273.93      0.72
OGDC-CNOV   OGDC-CNOV                0      266.88  263.05     0.00        0.00   267.47      0.59
OGDC-DEC    OGDC-DEC                96      264.73  265.00   266.00      263.10   265.05      0.32
OGDC-NOV    OGDC-NOV               132      267.41  267.00   268.49      266.25   267.81      0.40
PIOC-CDEC   PIOC-CDEC                0       28.62   28.05     0.00        0.00    28.56     -0.06
PIOC-CJAN   PIOC-CJAN                0       28.99   28.42     0.00        0.00    28.94     -0.05
PIOC-CNOV   PIOC-CNOV                0       28.32   27.76     0.00        0.00    28.26     -0.06
PIOC-DEC    PIOC-DEC               213       28.55   28.90    28.96       28.20    28.53     -0.02
PIOC-NOV    PIOC-NOV               431       28.40   28.40    28.69       28.00    28.30     -0.10
PPL-CDEC    PPL-CDEC                 0      211.22  209.91     0.00        0.00   212.65      1.43
PPL-CJAN    PPL-CJAN                 0      213.98  212.65     0.00        0.00   215.48      1.50
PPL-CNOV    PPL-CNOV                 0      209.02  207.72     0.00        0.00   210.39      1.37
PPL-DEC     PPL-DEC                516      210.90  210.80   213.50      210.80   212.00      1.10
PPL-NOV     PPL-NOV                635      209.15  209.50   211.76      209.00   210.31      1.16
PSO-CDEC    PSO-CDEC                 0      314.32  308.07     0.00        0.00   316.38      2.06
PSO-CJAN    PSO-CJAN                 0      318.42  312.09     0.00        0.00   320.59      2.17
PSO-CNOV    PSO-CNOV                 0      311.04  304.86     0.00        0.00   313.02      1.98
PSO-DEC     PSO-DEC               2519      313.60  313.26   316.00      311.25   315.10      1.50
PSO-NOV     PSO-NOV               1190      311.17  311.50   314.90      309.05   312.89      1.72
PTC-CDEC    PTC-CDEC                 0       30.25   29.74     0.00        0.00    30.30      0.05
PTC-CJAN    PTC-CJAN                 0       30.64   30.13     0.00        0.00    30.70      0.06
PTC-CNOV    PTC-CNOV                 0       29.93   29.43     0.00        0.00    29.98      0.05
PTC-DEC     PTC-DEC               5836       30.16   30.24    30.46       29.89    30.19      0.03
PTC-NOV     PTC-NOV               4779       29.94   30.14    30.20       29.49    30.05      0.11
SNGP-CDEC   SNGP-CDEC                0       21.94   22.07     0.00        0.00    21.63     -0.31
SNGP-CJAN   SNGP-CJAN                0       22.23   22.36     0.00        0.00    21.92     -0.31
SNGP-CNOV   SNGP-CNOV                0       21.71   21.84     0.00        0.00    21.40     -0.31
SNGP-DEC    SNGP-DEC                20       21.96   22.00    22.00       21.55    21.60     -0.36
SNGP-NOV    SNGP-NOV                64       21.71   21.50    21.60       21.40    21.55     -0.16
SSGC-CDEC   SSGC-CDEC                0       24.18   24.10     0.00        0.00    24.05     -0.13
SSGC-CJAN   SSGC-CJAN                0       24.50   24.41     0.00        0.00    24.37     -0.13
SSGC-CNOV   SSGC-CNOV                0       23.93   23.85     0.00        0.00    23.79     -0.14
SSGC-DEC    SSGC-DEC               295       24.06   24.16    24.20       23.80    24.00     -0.06
SSGC-NOV    SSGC-NOV               520       23.82   24.10    24.10       23.50    23.78     -0.04
UBL-CDEC    UBL-CDEC                 0      132.81  126.98     0.00        0.00   132.40     -0.41
UBL-CJAN    UBL-CJAN                 0      134.54  128.64     0.00        0.00   134.16     -0.38
UBL-CNOV    UBL-CNOV                 0      131.42  125.66     0.00        0.00   130.99     -0.43
UBL-DEC     UBL-DEC                105      132.51  131.50   135.00      131.50   132.33     -0.18
UBL-NOVB    UBL-NOVB                52      130.68  131.11   135.00      130.10   131.00      0.32

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 29-11-2013 appeared first on AsiaNet-Pakistan.

Previous
Next

Leave a Reply