Skip to Content

Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 29-10-2014

Be First!
by October 29, 2014 General

Karachi, October 29, 2014 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
AHCL-CDEC AHCL-CDEC 0 23.39 0.00 0.00 0.00 23.53 0.14
AHCL-CNOV AHCL-CNOV 0 23.14 0.00 0.00 0.00 23.28 0.14
AHCL-COCT AHCL-COCT 0 22.90 0.00 0.00 0.00 23.04 0.14
AHCL-NOV AHCL-NOV 0 23.15 0.00 0.00 0.00 23.29 0.14
AHCL-OCT AHCL-OCT 0 22.80 0.00 0.00 0.00 23.05 0.25
AICL-CDEC AICL-CDEC 0 47.18 0.00 0.00 0.00 46.87 -0.31
AICL-CNOV AICL-CNOV 0 46.68 0.00 0.00 0.00 46.37 -0.31
AICL-COCT AICL-COCT 0 46.21 0.00 0.00 0.00 45.90 -0.31
AICL-NOV AICL-NOV 406 46.63 46.50 46.84 46.15 46.26 -0.37
AICL-OCT AICL-OCT 383 46.20 46.20 46.35 45.80 45.83 -0.37
AKBL-CDEC AKBL-CDEC 0 22.83 0.00 0.00 0.00 22.46 -0.37
AKBL-CNOV AKBL-CNOV 0 22.59 0.00 0.00 0.00 22.22 -0.37
AKBL-COCT AKBL-COCT 0 22.36 0.00 0.00 0.00 21.99 -0.37
AKBL-NOV AKBL-NOV 954 22.60 23.65 23.66 22.15 22.20 -0.40
AKBL-OCT AKBL-OCT 1169 22.31 21.56 22.48 21.56 21.93 -0.38
ATRL-CDEC ATRL-CDEC 0 212.74 0.00 0.00 0.00 212.13 -0.61
ATRL-CNOV ATRL-CNOV 0 210.46 0.00 0.00 0.00 209.85 -0.61
ATRL-COCT ATRL-COCT 0 208.35 0.00 0.00 0.00 207.75 -0.60
ATRL-NOV ATRL-NOV 127 209.93 210.11 211.85 209.30 210.50 0.57
ATRL-OCT ATRL-OCT 206 208.27 208.11 210.00 207.50 208.20 -0.07
BAFL-CDEC BAFL-CDEC 0 29.76 0.00 0.00 0.00 29.83 0.07
BAFL-CNOV BAFL-CNOV 0 29.44 0.00 0.00 0.00 29.51 0.07
BAFL-COCT BAFL-COCT 0 29.15 0.00 0.00 0.00 29.22 0.07
BAFL-NOV BAFL-NOV 221 29.31 29.65 29.65 29.50 29.50 0.19
BAFL-OCT BAFL-OCT 118 29.06 29.39 29.50 29.00 29.30 0.24
BAHL-CDEC BAHL-CDEC 0 51.17 0.00 0.00 0.00 50.89 -0.28
BAHL-CNOV BAHL-CNOV 0 50.63 0.00 0.00 0.00 50.34 -0.29
BAHL-COCT BAHL-COCT 0 50.12 0.00 0.00 0.00 49.84 -0.28
BAHL-NOV BAHL-NOV 0 50.65 0.00 0.00 0.00 50.36 -0.29
BAHL-OCT BAHL-OCT 0 50.14 0.00 0.00 0.00 49.86 -0.28
BOP-CDEC BOP-CDEC 0 8.69 0.00 0.00 0.00 8.93 0.24
BOP-CNOV BOP-CNOV 0 8.60 0.00 0.00 0.00 8.84 0.24
BOP-COCT BOP-COCT 0 8.51 0.00 0.00 0.00 8.75 0.24
BOP-NOV BOP-NOV 4443 8.58 8.58 8.95 8.56 8.81 0.23
BOP-OCT BOP-OCT 2896 8.49 8.52 8.85 8.50 8.71 0.22
CHCC-CDEC CHCC-CDEC 0 62.37 0.00 0.00 0.00 60.53 -1.84
CHCC-CNOV CHCC-CNOV 0 61.70 0.00 0.00 0.00 59.88 -1.82
CHCC-COCT CHCC-COCT 0 61.08 0.00 0.00 0.00 59.28 -1.80
CHCC-NOV CHCC-NOV 2028 59.28 60.00 60.00 57.30 57.65 -1.63
CHCC-OCT CHCC-OCT 514 60.04 59.51 60.00 58.00 58.16 -1.88
DAWH-CDEC DAWH-CDEC 0 77.78 0.00 0.00 0.00 77.61 -0.17
DAWH-CNOV DAWH-CNOV 0 76.95 0.00 0.00 0.00 76.78 -0.17
DAWH-COCT DAWH-COCT 0 76.18 0.00 0.00 0.00 76.01 -0.17
DAWH-OCT DAWH-OCT 8 76.03 76.01 76.05 76.00 76.05 0.02
DGKC-CDEC DGKC-CDEC 0 82.46 0.00 0.00 0.00 83.09 0.63
DGKC-CNOV DGKC-CNOV 0 81.58 0.00 0.00 0.00 82.21 0.63
DGKC-COCT DGKC-COCT 0 80.76 0.00 0.00 0.00 81.38 0.62
DGKC-NOV DGKC-NOV 1928 81.38 81.64 82.50 81.64 81.94 0.56
DGKC-OCT DGKC-OCT 3879 80.74 80.80 81.90 80.80 81.32 0.58
EFOODS-CDEC EFOODS-CDEC 0 97.78 0.00 0.00 0.00 98.39 0.61
EFOODS-CNOV EFOODS-CNOV 0 96.74 0.00 0.00 0.00 97.34 0.60
EFOODS-COCT EFOODS-COCT 0 95.76 0.00 0.00 0.00 96.36 0.60
EFOODS-NOV EFOODS-NOV 2759 96.54 96.55 99.50 96.26 97.30 0.76
EFOODS-OCT EFOODS-OCT 2247 95.87 95.12 99.10 95.12 96.33 0.46
ENGRO-CDEC ENGRO-CDEC 0 169.98 0.00 0.00 0.00 167.10 -2.88
ENGRO-CNOV ENGRO-CNOV 0 168.16 0.00 0.00 0.00 165.31 -2.85
ENGRO-COCT ENGRO-COCT 0 166.47 0.00 0.00 0.00 163.65 -2.82
ENGRO-NOV ENGRO-NOV 2801 167.99 168.00 171.80 164.40 165.03 -2.96
ENGRO-OCT ENGRO-OCT 2436 166.59 167.00 170.50 163.00 163.62 -2.97
EPCL-CDEC EPCL-CDEC 0 11.77 0.00 0.00 0.00 11.88 0.11
EPCL-CNOV EPCL-CNOV 0 11.64 0.00 0.00 0.00 11.75 0.11
EPCL-NOV EPCL-NOV 0 11.65 0.00 0.00 0.00 11.76 0.11
EPCL-OCT EPCL-OCT 25 11.45 11.50 11.70 11.50 11.65 0.20
FABL-CDEC FABL-CDEC 0 19.03 0.00 0.00 0.00 18.58 -0.45
FABL-CNOV FABL-CNOV 0 18.82 0.00 0.00 0.00 18.38 -0.44
FABL-COCT FABL-COCT 0 18.63 0.00 0.00 0.00 18.20 -0.43
FABL-NOV FABL-NOV 125 18.80 18.65 18.75 18.20 18.40 -0.40
FABL-OCT FABL-OCT 473 18.60 18.50 18.56 18.00 18.16 -0.44
FATIMA-CDEC FATIMA-CDEC 0 32.19 0.00 0.00 0.00 31.64 -0.55
FATIMA-CNOV FATIMA-CNOV 0 31.84 0.00 0.00 0.00 31.31 -0.53
FATIMA-COCT FATIMA-COCT 0 31.52 0.00 0.00 0.00 30.99 -0.53
FATIMA-NOV FATIMA-NOV 0 32.27 0.00 0.00 0.00 31.32 -0.95
FATIMA-OCT FATIMA-OCT 0 31.54 0.00 0.00 0.00 31.00 -0.54
FCCL-CDEC FCCL-CDEC 0 21.91 0.00 0.00 0.00 21.46 -0.45
FCCL-CNOV FCCL-CNOV 0 21.68 0.00 0.00 0.00 21.23 -0.45
FCCL-COCT FCCL-COCT 0 21.46 0.00 0.00 0.00 21.02 -0.44
FCCL-NOV FCCL-NOV 1515 21.60 21.40 21.75 21.12 21.15 -0.45
FCCL-OCT FCCL-OCT 1473 21.46 21.40 21.58 20.95 21.09 -0.37
FFBL-CDEC FFBL-CDEC 0 41.75 0.00 0.00 0.00 41.94 0.19
FFBL-CNOV FFBL-CNOV 0 41.30 0.00 0.00 0.00 41.49 0.19
FFBL-COCT FFBL-COCT 0 40.89 0.00 0.00 0.00 41.07 0.18
FFBL-NOV FFBL-NOV 0 41.32 0.00 0.00 0.00 41.50 0.18
FFBL-OCT FFBL-OCT 0 40.90 0.00 0.00 0.00 41.09 0.19
FFC-CDEC FFC-CDEC 0 119.60 0.00 0.00 0.00 119.73 0.13
FFC-CNOV FFC-CNOV 0 118.32 0.00 0.00 0.00 118.45 0.13
FFC-COCT FFC-COCT 0 117.13 0.00 0.00 0.00 117.26 0.13
FFC-NOV FFC-NOV 260 117.25 117.50 118.00 117.40 118.00 0.75
FFC-OCT FFC-OCT 139 116.78 116.99 117.51 116.75 117.26 0.48
GATM-CDEC GATM-CDEC 0 54.67 0.00 0.00 0.00 52.65 -2.02
GATM-CNOV GATM-CNOV 0 54.09 0.00 0.00 0.00 52.08 -2.01
GATM-OCTB GATM-OCTB 196 53.67 52.50 52.56 50.99 51.50 -2.17
HUBC-CDEC HUBC-CDEC 0 68.60 0.00 0.00 0.00 66.46 -2.14
HUBC-CNOV HUBC-CNOV 0 67.87 0.00 0.00 0.00 65.75 -2.12
HUBC-COCT HUBC-COCT 0 67.19 0.00 0.00 0.00 65.09 -2.10
HUBC-NOV HUBC-NOV 20 66.20 64.25 66.25 64.25 66.00 -0.20
HUBC-OCT HUBC-OCT 13 67.10 65.50 67.75 65.00 65.15 -1.95
KEL-CDEC KEL-CDEC 0 7.99 0.00 0.00 0.00 7.80 -0.19
KEL-CNOV KEL-CNOV 0 7.91 0.00 0.00 0.00 7.71 -0.20
KEL-NOV KEL-NOV 204 7.89 7.80 7.85 7.68 7.71 -0.18
KEL-OCT KEL-OCT 353 7.82 7.82 7.82 7.55 7.65 -0.17
LPCL-CDEC LPCL-CDEC 0 16.32 0.00 0.00 0.00 16.03 -0.29
LPCL-CNOV LPCL-CNOV 0 16.15 0.00 0.00 0.00 15.86 -0.29
LPCL-NOV LPCL-NOV 2219 16.11 16.00 16.10 15.80 15.85 -0.26
LPCL-OCT LPCL-OCT 2904 15.96 15.75 15.85 15.70 15.70 -0.26
LUCK-CDEC LUCK-CDEC 0 421.63 0.00 0.00 0.00 417.68 -3.95
LUCK-CNOV LUCK-CNOV 0 417.12 0.00 0.00 0.00 413.21 -3.91
LUCK-COCT LUCK-COCT 0 412.93 0.00 0.00 0.00 409.06 -3.87
LUCK-NOV LUCK-NOV 346 415.29 413.80 418.00 411.40 411.91 -3.38
LUCK-OCT LUCK-OCT 322 413.03 415.00 416.02 408.00 409.13 -3.90
MCB-CDEC MCB-CDEC 0 288.60 0.00 0.00 0.00 288.30 -0.30
MCB-CNOV MCB-CNOV 0 285.51 0.00 0.00 0.00 285.22 -0.29
MCB-COCT MCB-COCT 0 282.64 0.00 0.00 0.00 282.35 -0.29
MCB-NOV MCB-NOV 11 281.32 283.00 283.00 281.11 281.43 0.11
MCB-OCT MCB-OCT 26 282.53 282.75 283.00 281.50 281.51 -1.02
MLCF-CDEC MLCF-CDEC 0 30.71 0.00 0.00 0.00 30.65 -0.06
MLCF-CNOV MLCF-CNOV 0 30.39 0.00 0.00 0.00 30.32 -0.07
MLCF-COCT MLCF-COCT 0 30.08 0.00 0.00 0.00 30.02 -0.06
MLCF-NOV MLCF-NOV 2546 30.30 30.25 30.75 30.19 30.27 -0.03
MLCF-OCT MLCF-OCT 2084 30.05 30.04 30.50 29.91 29.99 -0.06
NBP-CDEC NBP-CDEC 0 60.84 0.00 0.00 0.00 60.44 -0.40
NBP-CNOV NBP-CNOV 0 60.18 0.00 0.00 0.00 59.80 -0.38
NBP-COCT NBP-COCT 0 59.58 0.00 0.00 0.00 59.20 -0.38
NBP-NOV NBP-NOV 1353 59.99 60.00 60.90 59.60 59.67 -0.32
NBP-OCT NBP-OCT 885 59.60 59.90 60.40 59.11 59.23 -0.37
NCL-CDEC NCL-CDEC 0 43.16 0.00 0.00 0.00 41.77 -1.39
NCL-CNOV NCL-CNOV 0 42.70 0.00 0.00 0.00 41.33 -1.37
NCL-COCT NCL-COCT 0 42.27 0.00 0.00 0.00 40.91 -1.36
NCL-NOV NCL-NOV 4227 42.54 41.55 42.00 40.53 41.31 -1.23
NCL-OCTB NCL-OCTB 3694 42.20 42.00 42.00 40.21 41.07 -1.13
NML-CDEC NML-CDEC 0 123.53 0.00 0.00 0.00 117.37 -6.16
NML-CNOV NML-CNOV 0 122.21 0.00 0.00 0.00 116.11 -6.10
NML-COCT NML-COCT 0 120.98 0.00 0.00 0.00 114.94 -6.04
NML-NOV NML-NOV 871 122.00 120.00 120.00 115.90 115.90 -6.10
NML-OCTB NML-OCTB 526 121.00 120.00 120.00 114.95 114.95 -6.05
NPL-CDEC NPL-CDEC 0 41.86 0.00 0.00 0.00 42.76 0.90
NPL-CNOV NPL-CNOV 0 41.41 0.00 0.00 0.00 42.31 0.90
NPL-NOV NPL-NOV 0 41.43 0.00 0.00 0.00 42.32 0.89
NPL-OCTB NPL-OCTB 0 41.01 0.00 0.00 0.00 41.90 0.89
OGDC-CDEC OGDC-CDEC 0 238.81 0.00 0.00 0.00 237.00 -1.81
OGDC-CNOV OGDC-CNOV 0 236.25 0.00 0.00 0.00 234.46 -1.79
OGDC-COCT OGDC-COCT 0 233.88 0.00 0.00 0.00 232.10 – 1.78
OGDC-NOV OGDC-NOV 277 235.15 236.00 236.25 233.08 233.93 -1.22
OGDC-OCT OGDC-OCT 267 233.92 234.40 234.79 231.00 231.78 -2.14
PAEL-CDEC PAEL-CDEC 0 27.89 0.00 0.00 0.00 27.73 -0.16
PAEL-CNOV PAEL-CNOV 0 27.59 0.00 0.00 0.00 27.43 -0.16
PAEL-NOV PAEL-NOV 1438 27.48 27.51 27.74 27.25 27.34 -0.14
PAEL-OCTB PAEL-OCTB 1258 27.34 27.21 27.51 27.02 27.13 -0.21
PIOC-CDEC PIOC-CDEC 0 63.22 0.00 0.00 0.00 62.26 -0.96
PIOC-CNOV PIOC-CNOV 0 62.54 0.00 0.00 0.00 61.60 -0.94
PIOC-COCT PIOC-COCT 0 61.91 0.00 0.00 0.00 60.98 -0.93
PIOC-NOV PIOC-NOV 358 62.43 62.25 62.91 61.15 61.24 -1.19
PIOC-OCT PIOC-OCT 319 61.91 61.90 62.45 60.62 60.90 -1.01
PKGP-CDEC PKGP-CDEC 0 19.42 0.00 0.00 0.00 20.36 0.94
PKGP-CNOV PKGP-CNOV 0 19.21 0.00 0.00 0.00 20.14 0.93
PKGP-COCT PKGP-COCT 0 19.01 0.00 0.00 0.00 19.94 0.93
PKGP-NOV PKGP-NOV 0 19.21 0.00 0.00 0.00 20.15 0.94
PKGP-OCT PKGP-OCT 27 18.70 19.10 19.70 19.10 19.70 1.00
PPL-CDEC PPL-CDEC 0 210.83 0.00 0.00 0.00 208.81 -2.02
PPL-CNOV PPL-CNOV 0 208.57 0.00 0.00 0.00 206.58 -1.99
PPL-COCT PPL-COCT 0 206.47 0.00 0.00 0.00 204.50 -1.97
PPL-NOV PPL-NOV 935 208.22 208.50 209.40 205.51 206.21 -2.01
PPL-OCT PPL-OCT 780 206.69 206.51 207.80 204.00 204.40 -2.29
PSO-CDEC PSO-CDEC 0 357.42 0.00 0.00 0.00 352.33 -5.09
PSO-CNOV PSO-CNOV 0 353.59 0.00 0.00 0.00 348.56 -5.03
PSO-COCT PSO-COCT 0 350.04 0.00 0.00 0.00 345.05 -4.99
PSO-NOV PSO-NOV 1844 352.10 357.00 358.60 346.89 347.80 -4.30
PSO-OCT PSO-OCT 1515 349.56 355.00 356.70 344.00 344.94 -4.62
PTC-CDEC PTC-CDEC 0 21.44 0.00 0.00 0.00 21.39 -0.05
PTC-CNOV PTC-CNOV 0 21.21 0.00 0.00 0.00 21.16 -0.05
PTC-COCT PTC-COCT 0 21.00 0.00 0.00 0.00 20.95 -0.05
PTC-NOV PTC-NOV 566 21.14 21.14 21.31 21.10 21.15 0.01
PTC-OCT PTC-OCT 625 21.05 20.14 21.15 20.14 20.95 -0.10
SNGP-CDEC SNGP-CDEC 0 20.96 0.00 0.00 0.00 20.49 -0.47
SNGP-CNOV SNGP-CNOV 0 20.74 0.00 0.00 0.00 20.27 -0.47
SNGP-COCT SNGP-COCT 0 20.53 0.00 0.00 0.00 20.07 -0.46
SNGP-NOV SNGP-NOV 22 20.80 20.10 20.70 19.77 20.50 -0.30
SNGP-OCT SNGP-OCT 2 20.58 19.57 19.57 19.57 19.57 -1.01
SSGC-CDEC SSGC-CDEC 0 27.36 0.00 0.00 0.00 27.61 0.25
SSGC-CNOV SSGC-CNOV 0 27.06 0.00 0.00 0.00 27.32 0.26
SSGC-COCT SSGC-COCT 0 26.79 0.00 0.00 0.00 27.04 0.25
SSGC-NOV SSGC-NOV 175 27.13 27.45 27.75 27.00 27.30 0.17
SSGC-OCT SSGC-OCT 89 26.89 26.75 27.25 26.70 27.00 0.11
UBL-CDEC UBL-CDEC 0 193.14 0.00 0.00 0.00 194.04 0.90
UBL-CNOV UBL-CNOV 0 191.07 0.00 0.00 0.00 191.96 0.89
UBL-COCT UBL-COCT 0 189.15 0.00 0.00 0.00 190.03 0.88
UBL-NOV UBL-NOV 99 190.91 191.00 192.25 191.00 191.25 0.34
UBL-OCT UBL-OCT 142 189.45 190.00 190.30 189.01 189.89 0.44

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 29-10-2014 appeared first on Business News Pakistan.

The post Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS dated 29-10-2014 appeared first on AsiaNet-Pakistan.

Previous
Next

Leave a Reply