Skip to Content

Tuesday, January 16th, 2018

Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 23-10-2014

Be First!
by October 23, 2014 General

Karachi, October 23, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACT
AHCL-CDEC AHCL-CDEC 0 23.59 0.00 0.00 0.00 23.52 -0.07
AHCL-CNOV AHCL-CNOV 0 23.34 0.00 0.00 0.00 23.26 -0.08
AHCL-COCT AHCL-COCT 0 23.09 0.00 0.00 0.00 23.01 -0.08
AHCL-OCT AHCL-OCT 167 23.09 23.00 23.35 22.80 22.94 -0.15
AICL-CDEC AICL-CDEC 0 46.65 0.00 0.00 0.00 46.08 -0.57
AICL-CNOV AICL-CNOV 0 46.15 0.00 0.00 0.00 45.59 -0.56
AICL-COCT AICL-COCT 0 45.66 0.00 0.00 0.00 45.09 -0.57
AICL-OCT AICL-OCT 182 45.67 45.55 45.55 45.10 45.19 -0.48
AKBL-CDEC AKBL-CDEC 0 22.93 0.00 0.00 0.00 22.96 0.03
AKBL-CNOV AKBL-CNOV 0 22.69 0.00 0.00 0.00 22.72 0.03
AKBL-COCT AKBL-COCT 0 22.45 0.00 0.00 0.00 22.47 0.02
AKBL-OCT AKBL-OCT 477 22.45 22.45 22.70 22.38 22.51 0.06
ATRL-CDEC ATRL-CDEC 0 209.00 0.00 0.00 0.00 213.64 4.64
ATRL-CNOV ATRL-CNOV 0 206.77 0.00 0.00 0.00 211.36 4.59
ATRL-COCT ATRL-COCT 0 204.55 0.00 0.00 0.00 209.07 4.52
ATRL-OCT ATRL-OCT 985 204.30 204.30 209.99 202.50 209.03 4.73
BAFL-CDEC BAFL-CDEC 0 29.66 0.00 0.00 0.00 29.84 0.18
BAFL-CNOV BAFL-CNOV 0 29.35 0.00 0.00 0.00 29.52 0.17
BAFL-COCT BAFL-COCT 0 29.03 0.00 0.00 0.00 29.20 0.17
BAFL-OCT BAFL-OCT 416 29.14 29.02 29.45 29.02 29.20 0.06
BAHL-CDEC BAHL-CDEC 0 49.94 0.00 0.00 0.00 50.57 0.63
BAHL-CNOV BAHL-CNOV 0 49.41 0.00 0.00 0.00 50.03 0.62
BAHL-COCT BAHL-COCT 0 48.88 0.00 0.00 0.00 49.49 0.61
BAHL-OCT BAHL-OCT 0 48.90 0.00 0.00 0.00 49.50 0.60
BOP-CDEC BOP-CDEC 0 8.92 0.00 0.00 0.00 8.80 -0.12
BOP-CNOV BOP-CNOV 0 8.83 0.00 0.00 0.00 8.71 -0.12
BOP-COCT BOP-COCT 0 8.73 0.00 0.00 0.00 8.61 -0.12
BOP-OCT BOP-OCT 627 8.74 8.72 8.79 8.57 8.60 -0.14
CHCC-CDEC CHCC-CDEC 0 59.17 0.00 0.00 0.00 62.06 2.89
CHCC-CNOV CHCC-CNOV 0 58.54 0.00 0.00 0.00 61.40 2.86
CHCC-COCT CHCC-COCT 0 57.91 0.00 0.00 0.00 60.74 2.83
CHCC-OCT CHCC-OCT 2202 57.36 57.99 60.22 57.72 60.22 2.86
DAWH-CDEC DAWH-CDEC 0 78.79 0.00 0.00 0.00 77.38 -1.41
DAWH-CNOV DAWH-CNOV 0 77.96 0.00 0.00 0.00 76.55 -1.41
DAWH-COCT DAWH-COCT 0 77.12 0.00 0.00 0.00 75.73 -1.39
DAWH-OCT DAWH-OCT 8 77.47 76.10 76.10 75.55 75.75 -1.72
DGKC-CDEC DGKC-CDEC 0 81.12 0.00 0.00 0.00 80.78 -0.34
DGKC-CNOV DGKC-CNOV 0 80.26 0.00 0.00 0.00 79.92 -0.34
DGKC-COCT DGKC-COCT 0 79.40 0.00 0.00 0.00 79.06 -0.34
DGKC-OCT DGKC-OCT 1575 79.28 79.50 79.70 78.45 79.03 -0.25
EFOODS-CDEC EFOODS-CDEC 0 97.12 0.00 0.00 0.00 97.20 0.08
EFOODS-CNOV EFOODS-CNOV 0 96.09 0.00 0.00 0.00 96.16 0.07
EFOODS-COCT EFOODS-COCT 0 95.06 0.00 0.00 0.00 95.12 0.06
EFOODS-OCT EFOODS-OCT 327 95.03 95.50 95.70 94.65 95.28 0.25
ENGRO-CDEC ENGRO-CDEC 0 168.80 0.00 0.00 0.00 167.73 -1.07
ENGRO-CNOV ENGRO-CNOV 0 167.00 0.00 0.00 0.00 165.94 -1.06
ENGRO-COCT ENGRO-COCT 0 165.21 0.00 0.00 0.00 164.15 -1.06
ENGRO-OCT ENGRO-OCT 700 165.27 165.60 165.60 163.75 164.45 -0.82
EPCL-CDEC EPCL-CDEC 0 11.83 0.00 0.00 0.00 11.79 -0.04
EPCL-CNOV EPCL-CNOV 0 11.70 0.00 0.00 0.00 11.67 -0.03
EPCL-OCT EPCL-OCT 12 11.51 11.68 11.68 11.68 11.68 0.17
EPQL-PRO Engro Powergen 2142 43.18 42.50 43.38 41.31 41.66 -1.52
FABL-CDEC FABL-CDEC 0 19.31 0.00 0.00 0.00 19.39 0.08
FABL-CNOV FABL-CNOV 0 19.11 0.00 0.00 0.00 19.18 0.07
FABL-COCT FABL-COCT 0 18.90 0.00 0.00 0.00 18.97 0.07
FABL-OCT FABL-OCT 229 18.92 19.25 19.25 18.80 18.90 -0.02
FATIMA-CDEC FATIMA-CDEC 0 30.67 0.00 0.00 0.00 31.60 0.93
FATIMA-CNOV FATIMA-CNOV 0 30.34 0.00 0.00 0.00 31.26 0.92
FATIMA-COCT FATIMA-COCT 0 30.02 0.00 0.00 0.00 30.92 0.90
FATIMA-OCT FATIMA-OCT 9 30.03 30.00 31.00 30.00 31.00 0.97
FCCL-CDEC FCCL-CDEC 0 21.82 0.00 0.00 0.00 22.13 0.31
FCCL-CNOV FCCL-CNOV 0 21.58 0.00 0.00 0.00 21.90 0.32
FCCL-COCT FCCL-COCT 0 21.35 0.00 0.00 0.00 21.66 0.31
FCCL-OCT FCCL-OCT 1622 21.38 21.40 21.75 21.33 21.69 0.31
FFBL-CDEC FFBL-CDEC 0 42.06 0.00 0.00 0.00 41.51 -0.55
FFBL-CNOV FFBL-CNOV 0 41.62 0.00 0.00 0.00 41.06 -0.56
FFBL-COCT FFBL-COCT 0 41.17 0.00 0.00 0.00 40.62 -0.55
FFBL-OCT FFBL-OCT 39 41.25 40.90 41.00 40.40 40.78 -0.47
FFC-CDEC FFC-CDEC 0 117.93 0.00 0.00 0.00 118.00 0.07
FFC-CNOV FFC-CNOV 0 116.68 0.00 0.00 0.00 116.74 0.06
FFC-COCT FFC-COCT 0 115.43 0.00 0.00 0.00 115.48 0.05
FFC-OCT FFC-OCT 71 114.99 115.00 115.49 114.55 115.25 0.26
GATM-CDEC GATM-CDEC 0 53.64 0.00 0.00 0.00 53.13 -0.51
GATM-CNOV GATM-CNOV 0 53.07 0.00 0.00 0.00 52.56 -0.51
GATM-OCTB GATM-OCTB 116 52.60 52.45 52.45 51.91 52.13 -0.47
HUBC-CDEC HUBC-CDEC 0 65.04 0.00 0.00 0.00 65.94 0.90
HUBC-CNOV HUBC-CNOV 0 64.35 0.00 0.00 0.00 65.23 0.88
HUBC-COCT HUBC-COCT 0 63.66 0.00 0.00 0.00 64.53 0.87
HUBC-OCT HUBC-OCT 6 63.96 66.00 66.00 64.25 64.25 0.29
KEL-CDEC KEL-CDEC 0 7.89 0.00 0.00 0.00 7.99 0.10
KEL-CNOV KEL-CNOV 0 7.80 0.00 0.00 0.00 7.91 0.11
KEL-OCT KEL-OCT 122 7.70 7.71 7.86 7.68 7.85 0.15
LPCL-CDEC LPCL-CDEC 0 16.85 0.00 0.00 0.00 16.74 -0.11
LPCL-CNOV LPCL-CNOV 0 16.67 0.00 0.00 0.00 16.56 -0.11
LPCL-OCT LPCL-OCT 202 16.54 16.65 16.65 16.40 16.43 -0.11
LUCK-CDEC LUCK-CDEC 0 408.12 0.00 0.00 0.00 411.94 3.82
LUCK-CNOV LUCK-CNOV 0 403.79 0.00 0.00 0.00 407.54 3.75
LUCK-COCT LUCK-COCT 0 399.45 0.00 0.00 0.00 403.13 3.68
LUCK-OCT LUCK-OCT 1092 399.17 399.25 404.50 392.40 403.02 3.85
MCB-CDEC MCB-CDEC 0 293.38 0.00 0.00 0.00 293.24 -0.14
MCB-CNOV MCB-CNOV 0 290.26 0.00 0.00 0.00 290.11 -0.15
MCB-COCT MCB-COCT 0 287.14 0.00 0.00 0.00 286.97 -0.17
MCB-OCT MCB-OCT 32 287.54 286.62 287.55 286.55 287.49 -0.05
MLCF-CDEC MLCF-CDEC 0 29.76 0.00 0.00 0.00 30.04 0.28
MLCF-CNOV MLCF-CNOV 0 29.44 0.00 0.00 0.00 29.72 0.28
MLCF-COCT MLCF-COCT 0 29.12 0.00 0.00 0.00 29.40 0.28
MLCF-OCT MLCF-OCT 2234 29.12 29.25 29.46 28.85 29.43 0.31
NBP-CDEC NBP-CDEC 0 61.38 0.00 0.00 0.00 61.30 -0.08
NBP-CNOV NBP-CNOV 0 60.73 0.00 0.00 0.00 60.65 -0.08
NBP-COCT NBP-COCT 0 60.07 0.00 0.00 0.00 59.99 -0.08
NBP-OCT NBP-OCT 781 60.12 60.15 60.35 59.85 60.00 -0.12
NCL-CDEC NCL-CDEC 0 42.15 0.00 0.00 0.00 43.06 0.91
NCL-CNOV NCL-CNOV 0 41.70 0.00 0.00 0.00 42.60 0.90
NCL-COCT NCL-COCT 0 41.25 0.00 0.00 0.00 42.14 0.89
NCL-OCTB NCL-OCTB 737 41.44 40.90 42.39 40.80 42.12 0.68
NML-CDEC NML-CDEC 0 122.36 0.00 0.00 0.00 123.79 1.43
NML-CNOV NML-CNOV 0 121.05 0.00 0.00 0.00 122.46 1.41
NML-COCT NML-COCT 0 119.75 0.00 0.00 0.00 121.14 1.39
NML-OCTB NML-OCTB 262 119.90 119.05 121.60 118.70 121.22 1.32
NPL-CDEC NPL-CDEC 0 40.10 0.00 0.00 0.00 39.49 -0.61
NPL-CNOV NPL-CNOV 0 39.68 0.00 0.00 0.00 39.07 -0.61
NPL-OCTB NPL-OCTB 0 39.27 0.00 0.00 0.00 38.66 -0.61
OGDC-CDEC OGDC-CDEC 0 240.03 0.00 0.00 0.00 239.21 -0.82
OGDC-CNOV OGDC-CNOV 0 237.48 0.00 0.00 0.00 236.66 -0.82
OGDC-COCT OGDC-COCT 0 234.93 0.00 0.00 0.00 234.10 -0.83
OGDC-OCT OGDC-OCT 78 234.62 234.99 234.99 233.35 234.01 -0.61
PAEL-CDEC PAEL-CDEC 0 27.84 0.00 0.00 0.00 28.46 0.62
PAEL-CNOV PAEL-CNOV 0 27.54 0.00 0.00 0.00 28.16 0.62
PAEL-OCTB PAEL-OCTB 6953 27.29 27.51 28.15 27.30 27.84 0.55
PIOC-CDEC PIOC-CDEC 0 59.24 0.00 0.00 0.00 62.13 2.89
PIOC-CNOV PIOC-CNOV 0 58.61 0.00 0.00 0.00 61.47 2.86
PIOC-COCT PIOC-COCT 0 57.98 0.00 0.00 0.00 60.81 2.83
PIOC-OCT PIOC-OCT 1446 58.04 58.40 60.94 58.40 60.94 2.90
PKGP-CDEC PKGP-CDEC 0 20.49 0.00 0.00 0.00 20.84 0.35
PKGP-CNOV PKGP-CNOV 0 20.28 0.00 0.00 0.00 20.62 0.34
PKGP-COCT PKGP-COCT 0 20.06 0.00 0.00 0.00 20.40 0.34
PKGP-OCT PKGP-OCT 370 20.10 20.00 20.85 20.00 20.25 0.15
PPL-CDEC PPL-CDEC 0 209.79 0.00 0.00 0.00 208.46 -1.33
PPL-CNOV PPL-CNOV 0 207.56 0.00 0.00 0.00 206.24 -1.32
PPL-COCT PPL-COCT 0 205.33 0.00 0.00 0.00 204.01 -1.32
PPL-OCT PPL-OCT 330 205.09 205.25 205.25 202.60 204.10 -0.99
PSO-CDEC PSO-CDEC 0 337.46 0.00 0.00 0.00 334.91 -2.55
PSO-CNOV PSO-CNOV 0 333.88 0.00 0.00 0.00 331.33 -2.55
PSO-COCT PSO-COCT 0 330.29 0.00 0.00 0.00 327.75 -2.54
PSO-OCT PSO-OCT 1581 330.27 330.40 330.40 324.80 327.78 -2.49
PTC-CDEC PTC-CDEC 0 21.94 0.00 0.00 0.00 21.71 -0.23
PTC-CNOV PTC-CNOV 0 21.71 0.00 0.00 0.00 21.48 -0.23
PTC-COCT PTC-COCT 0 21.47 0.00 0.00 0.00 21.25 -0.22
PTC-OCT PTC-OCT 220 21.52 21.45 21.63 21.25 21.28 -0.24
SNGP-CDEC SNGP-CDEC 0 21.26 0.00 0.00 0.00 21.18 -0.08
SNGP-CNOV SNGP-CNOV 0 21.04 0.00 0.00 0.00 20.95 -0.09
SNGP-COCT SNGP-COCT 0 20.81 0.00 0.00 0.00 20.73 -0.08
SNGP-OCT SNGP-OCT 41 20.82 21.70 21.70 20.70 21.08 0.26
SSGC-CDEC SSGC-CDEC 0 27.98 0.00 0.00 0.00 27.91 -0.07
SSGC-CNOV SSGC-CNOV 0 27.68 0.00 0.00 0.00 27.61 -0.07
SSGC-COCT SSGC-COCT 0 27.39 0.00 0.00 0.00 27.31 -0.08
SSGC-OCT SSGC-OCT 0 27.38 0.00 0.00 0.00 27.33 -0.05
UBL-CDEC UBL-CDEC 0 192.66 0.00 0.00 0.00 193.25 0.59
UBL-CNOV UBL-CNOV 0 190.61 0.00 0.00 0.00 191.18 0.57
UBL-COCT UBL-COCT 0 188.56 0.00 0.00 0.00 189.12 0.56
UBL-OCT UBL-OCT 349 188.51 188.60 191.00 188.10 189.11 0.60

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 23-10-2014 appeared first on Business News Pakistan.

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 23-10-2014 appeared first on AsiaNet-Pakistan.

Previous
Next

Leave a Reply