Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 11-05-2015

Karachi, May 11, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CJUL AICL-CJUL 0 46.80 0.00 0.00 0.00 45.39 -1.41
AICL-CJUN AICL-CJUN 0 46.28 0.00 0.00 0.00 44.90 -1.38
AICL-CMAY AICL-CMAY 0 45.87 0.00 0.00 0.00 44.50 -1.37
AICL-MAY AICL-MAY 645 45.95 45.51 45.51 44.10 44.45 -1.50
AKBL-CJUL AKBL-CJUL 0 22.06 0.00 0.00 0.00 21.30 -0.76
AKBL-CJUN AKBL-CJUN 0 21.82 0.00 0.00 0.00 21.06 -0.76
AKBL-CMAY AKBL-CMAY 0 21.63 0.00 0.00 0.00 20.88 -0.75
AKBL-MAY AKBL-MAY 131 21.40 21.20 21.44 20.80 20.93 -0.47
ATRL-CJUL ATRL-CJUL 0 212.53 0.00 0.00 0.00 204.01 -8.52
ATRL-CJUN ATRL-CJUN 0 210.20 0.00 0.00 0.00 201.78 -8.42
ATRL-CMAY ATRL-CMAY 0 208.33 0.00 0.00 0.00 199.99 -8.34
ATRL-MAY ATRL-MAY 499 208.72 207.10 207.10 198.29 198.91 -9.81
BAFL-CJUL BAFL-CJUL 0 29.88 0.00 0.00 0.00 28.92 -0.96
BAFL-CJUN BAFL-CJUN 0 29.55 0.00 0.00 0.00 28.60 -0.95
BAFL-CMAY BAFL-CMAY 0 29.29 0.00 0.00 0.00 28.35 -0.94
BAFL-MAY BAFL-MAY 220 29.20 29.05 29.25 27.75 27.82 -1.38
BAHL-CJUL BAHL-CJUL 0 47.51 0.00 0.00 0.00 46.97 -0.54
BAHL-CJUN BAHL-CJUN 0 46.98 0.00 0.00 0.00 46.46 -0.52
BAHL-CMAY BAHL-CMAY 0 46.57 0.00 0.00 0.00 46.05 -0.52
BAHL-MAY BAHL-MAY 0 46.77 0.00 0.00 0.00 46.06 -0.71
BOP-CJUL BOP-CJUL 0 9.45 0.00 0.00 0.00 8.99 -0.46
BOP-CJUN BOP-CJUN 0 9.34 0.00 0.00 0.00 8.89 -0.45
BOP-CMAY BOP-CMAY 0 9.26 0.00 0.00 0.00 8.81 -0.45
BOP-MAY BOP-MAY 3867 9.23 9.20 9.30 8.23 8.81 -0.42
CHCC-CJUL CHCC-CJUL 0 74.91 0.00 0.00 0.00 71.77 -3.14
CHCC-CJUN CHCC-CJUN 0 74.09 0.00 0.00 0.00 70.98 -3.11
CHCC-CMAY CHCC-CMAY 0 73.43 0.00 0.00 0.00 70.36 -3.07
CHCC-MAY CHCC-MAY 194 73.50 73.00 73.00 70.00 70.21 -3.29
DGKC-CJUL DGKC-CJUL 0 134.20 0.00 0.00 0.00 127.47 -6.73
DGKC-CJUN DGKC-CJUN 0 132.73 0.00 0.00 0.00 126.07 -6.66
DGKC-CMAY DGKC-CMAY 0 131.55 0.00 0.00 0.00 124.96 -6.59
DGKC-MAY DGKC-MAY 4707 131.49 130.90 130.90 124.92 124.96 -6.53
EFERT-CJUL EFERT-CJUL 0 87.55 0.00 0.00 0.00 84.31 -3.24
EFERT-CJUN EFERT-CJUN 0 86.59 0.00 0.00 0.00 83.39 -3.20
EFERT-CMAY EFERT-CMAY 0 85.82 0.00 0.00 0.00 82.65 -3.17
EFERT-MAY EFERT-MAY 6630 85.87 85.72 85.72 82.26 82.65 -3.22
EFOODS-CJUL EFOODS-CJUL 0 148.83 0.00 0.00 0.00 141.36 -7.47
EFOODS-CJUN EFOODS-CJUN 0 147.20 0.00 0.00 0.00 139.82 -7.38
EFOODS-CMAY EFOODS-CMAY 0 145.89 0.00 0.00 0.00 138.58 -7.31
EFOODS-MAY EFOODS-MAY 3258 145.94 145.20 145.20 138.65 138.66 -7.28
ENGRO-CJUL ENGRO-CJUL 0 304.42 0.00 0.00 0.00 289.11 -15.31
ENGRO-CJUN ENGRO-CJUN 0 301.08 0.00 0.00 0.00 285.95 -15.13
ENGRO-CMAY ENGRO-CMAY 0 298.41 0.00 0.00 0.00 283.42 -14.99
ENGRO-MAYB ENGRO-MAYB 6845 296.62 295.25 295.25 281.79 281.79 -14.83
FABL-CJUL FABL-CJUL 0 17.46 0.00 0.00 0.00 17.48 0.02
FABL-CJUN FABL-CJUN 0 17.27 0.00 0.00 0.00 17.29 0.02
FABL-CMAY FABL-CMAY 0 17.12 0.00 0.00 0.00 17.13 0.01
FABL-MAY FABL-MAY 660 17.10 17.00 17.35 16.10 17.08 -0.02
FATIMA-CJUL FATIMA-CJUL 0 38.85 0.00 0.00 0.00 37.12 -1.73
FATIMA-CJUN FATIMA-CJUN 0 38.42 0.00 0.00 0.00 36.72 -1.70
FATIMA-CMAY FATIMA-CMAY 0 38.08 0.00 0.00 0.00 36.39 -1.69
FATIMA-MAY FATIMA-MAY 6 37.95 37.40 37.40 37.03 37.17 -0.78
FCCL-CJUL FCCL-CJUL 0 33.61 0.00 0.00 0.00 31.93 -1.68
FCCL-CJUN FCCL-CJUN 0 33.25 0.00 0.00 0.00 31.58 -1.67
FCCL-CMAY FCCL-CMAY 0 32.95 0.00 0.00 0.00 31.30 -1.65
FCCL-MAY FCCL-MAY 5762 32.95 32.62 32.70 31.31 31.31 -1.64
FFBL-CJUL FFBL-CJUL 0 49.69 0.00 0.00 0.00 49.01 -0.68
FFBL-CJUN FFBL-CJUN 0 49.15 0.00 0.00 0.00 48.47 -0.68
FFBL-CMAY FFBL-CMAY 0 48.71 0.00 0.00 0.00 48.04 -0.67
FFBL-MAY FFBL-MAY 118 49.00 48.00 48.24 47.60 47.75 -1.25
FFC-CJUL FFC-CJUL 0 146.78 0.00 0.00 0.00 144.36 -2.42
FFC-CJUN FFC-CJUN 0 145.17 0.00 0.00 0.00 142.78 -2.39
FFC-CMAY FFC-CMAY 0 143.88 0.00 0.00 0.00 141.52 -2.36
FFC-MAYB FFC-MAYB 84 140.00 139.01 139.50 137.31 137.48 -2.52
GATM-CJUL GATM-CJUL 0 52.11 0.00 0.00 0.00 50.48 -1.63
GATM-CJUN GATM-CJUN 0 51.53 0.00 0.00 0.00 49.93 -1.60
GATM-CMAY GATM-CMAY 0 51.08 0.00 0.00 0.00 49.49 -1.59
GATM-MAY GATM-MAY 6 51.05 49.50 49.55 49.50 49.55 -1.50
HUBC-CJUL HUBC-CJUL 0 100.45 0.00 0.00 0.00 95.44 -5.01
HUBC-CJUN HUBC-CJUN 0 99.35 0.00 0.00 0.00 94.39 -4.96
HUBC-CMAY HUBC-CMAY 0 98.47 0.00 0.00 0.00 93.56 -4.91
HUBC-MAY HUBC-MAY 89 98.50 96.50 97.00 93.58 93.71 -4.79
KAPCO-CJUL KAPCO-CJUL 0 89.83 0.00 0.00 0.00 85.80 -4.03
KAPCO-CJUN KAPCO-CJUN 0 88.84 0.00 0.00 0.00 84.86 -3.98
KAPCO-CMAY KAPCO-CMAY 0 88.05 0.00 0.00 0.00 84.11 -3.94
KAPCO-MAY KAPCO-MAY 2 88.50 85.75 85.75 85.75 85.75 -2.75
KEL-CJUL KEL-CJUL 0 7.81 0.00 0.00 0.00 7.34 -0.47
KEL-CJUN KEL-CJUN 0 7.73 0.00 0.00 0.00 7.26 -0.47
KEL-CMAY KEL-CMAY 0 7.66 0.00 0.00 0.00 7.19 -0.47
KEL-MAY KEL-MAY 2671 7.66 7.58 7.61 7.10 7.19 -0.47
LPCL-CJUL LPCL-CJUL 0 16.48 0.00 0.00 0.00 15.93 -0.55
LPCL-CJUN LPCL-CJUN 0 16.30 0.00 0.00 0.00 15.75 -0.55
LPCL-CMAY LPCL-CMAY 0 16.15 0.00 0.00 0.00 15.61 -0.54
LPCL-MAY LPCL-MAY 233 16.35 15.75 16.00 15.50 15.60 -0.75
LUCK-CJUL LUCK-CJUL 0 488.80 0.00 0.00 0.00 464.18 -24.62
LUCK-CJUN LUCK-CJUN 0 483.44 0.00 0.00 0.00 459.10 -24.34
LUCK-CMAY LUCK-CMAY 0 479.15 0.00 0.00 0.00 455.04 -24.11
LUCK-MAY LUCK-MAY 401 478.87 472.27 476.00 454.93 454.93 -23.94
MLCF-CJUL MLCF-CJUL 0 63.33 0.00 0.00 0.00 60.15 -3.18
MLCF-CJUN MLCF-CJUN 0 62.63 0.00 0.00 0.00 59.49 -3.14
MLCF-CMAY MLCF-CMAY 0 62.08 0.00 0.00 0.00 58.97 -3.11
MLCF-MAY MLCF-MAY 5000 62.07 62.07 62.07 58.97 58.98 -3.09
NBP-CJUL NBP-CJUL 0 58.01 0.00 0.00 0.00 57.43 -0.58
NBP-CJUN NBP-CJUN 0 57.37 0.00 0.00 0.00 56.80 -0.57
NBP-CMAY NBP-CMAY 0 56.86 0.00 0.00 0.00 56.30 -0.56
NBP-MAY NBP-MAY 506 56.90 56.00 56.41 56.00 56.13 -0.77
NCL-CJUL NCL-CJUL 0 38.58 0.00 0.00 0.00 35.48 -3.10
NCL-CJUN NCL-CJUN 0 38.16 0.00 0.00 0.00 35.09 -3.07
NCL-CMAY NCL-CMAY 0 37.82 0.00 0.00 0.00 34.78 -3.04
NCL-MAYB NCL-MAYB 14 35.80 35.50 35.82 34.71 34.71 -1.09
NML-CJUL NML-CJUL 0 113.52 0.00 0.00 0.00 109.37 -4.15
NML-CJUN NML-CJUN 0 112.28 0.00 0.00 0.00 108.18 -4.10
NML-CMAY NML-CMAY 0 111.28 0.00 0.00 0.00 107.22 -4.06
NML-MAY NML-MAY 247 111.25 110.00 110.00 106.01 106.67 -4.58
OGDC-CJUL OGDC-CJUL 0 195.09 0.00 0.00 0.00 192.77 -2.32
OGDC-CJUN OGDC-CJUN 0 192.95 0.00 0.00 0.00 190.66 -2.29
OGDC-CMAY OGDC-CMAY 0 191.23 0.00 0.00 0.00 188.97 -2.26
OGDC-MAY OGDC-MAY 98 191.64 188.01 193.49 185.05 186.23 -5.41
PAEL-CJUL PAEL-CJUL 0 62.84 0.00 0.00 0.00 59.67 -3.17
PAEL-CJUN PAEL-CJUN 0 62.15 0.00 0.00 0.00 59.02 -3.13
PAEL-CMAY PAEL-CMAY 0 61.59 0.00 0.00 0.00 58.49 -3.10
PAEL-MAY PAEL-MAY 19726 61.61 61.25 61.25 58.53 58.53 -3.08
PIOC-CJUL PIOC-CJUL 0 79.91 0.00 0.00 0.00 77.45 -2.46
PIOC-CJUN PIOC-CJUN 0 79.03 0.00 0.00 0.00 76.60 -2.43
PIOC-CMAY PIOC-CMAY 0 78.33 0.00 0.00 0.00 75.92 -2.41
PIOC-MAY PIOC-MAY 389 78.31 77.59 77.59 75.25 75.59 -2.72
PKGP-CJUL PKGP-CJUL 0 30.63 0.00 0.00 0.00 29.52 -1.11
PKGP-CJUN PKGP-CJUN 0 30.29 0.00 0.00 0.00 29.19 -1.10
PKGP-CMAY PKGP-CMAY 0 30.02 0.00 0.00 0.00 28.94 -1.08
PKGP-MAY PKGP-MAY 0 30.03 0.00 0.00 0.00 28.94 -1.09
PPL-CJUL PPL-CJUL 0 184.91 0.00 0.00 0.00 177.42 -7.49
PPL-CJUN PPL-CJUN 0 182.88 0.00 0.00 0.00 175.48 -7.40
PPL-CMAY PPL-CMAY 0 181.26 0.00 0.00 0.00 173.92 -7.34
PPL-MAY PPL-MAY 261 181.03 180.20 180.20 172.31 173.26 -7.77
PSO-CJUL PSO-CJUL 0 391.36 0.00 0.00 0.00 371.81 -19.55
PSO-CJUN PSO-CJUN 0 387.07 0.00 0.00 0.00 367.74 -19.33
PSO-CMAY PSO-CMAY 0 383.63 0.00 0.00 0.00 364.49 -19.14
PSO-MAYB PSO-MAYB 759 377.64 375.00 375.50 358.76 358.88 -18.76
PTC-CJUL PTC-CJUL 0 22.64 0.00 0.00 0.00 21.50 -1.14
PTC-CJUN PTC-CJUN 0 22.39 0.00 0.00 0.00 21.27 -1.12
PTC-CMAY PTC-CMAY 0 22.19 0.00 0.00 0.00 21.08 -1.11
PTC-MAY PTC-MAY 1212 22.21 22.11 22.11 21.10 21.10 -1.11
SEARL-CJUL SEARL-CJUL 0 261.80 0.00 0.00 0.00 249.94 -11.86
SEARL-CJUN SEARL-CJUN 0 258.93 0.00 0.00 0.00 247.20 -11.73
SEARL-CMAY SEARL-CMAY 0 256.63 0.00 0.00 0.00 245.01 -11.62
SEARL-MAY SEARL-MAY 315 256.66 255.00 255.00 244.00 244.87 -11.79
SNGP-CJUL SNGP-CJUL 0 23.15 0.00 0.00 0.00 22.05 -1.10
SNGP-CJUN SNGP-CJUN 0 22.90 0.00 0.00 0.00 21.80 -1.10
SNGP-CMAY SNGP-CMAY 0 22.70 0.00 0.00 0.00 21.61 -1.09
SNGP-MAY SNGP-MAY 69 22.70 22.03 22.25 21.72 21.80 -0.90
SSGC-CJUL SSGC-CJUL 0 36.67 0.00 0.00 0.00 34.85 -1.82
SSGC-CJUN SSGC-CJUN 0 36.27 0.00 0.00 0.00 34.47 -1.80
SSGC-CMAY SSGC-CMAY 0 35.95 0.00 0.00 0.00 34.17 -1.78
SSGC-MAY SSGC-MAY 247 35.91 35.50 35.50 34.12 34.17 -1.74
UBL-CJUL UBL-CJUL 0 179.21 0.00 0.00 0.00 174.12 -5.09
UBL-CJUN UBL-CJUN 0 177.25 0.00 0.00 0.00 172.22 -5.03
UBL-CMAY UBL-CMAY 0 175.67 0.00 0.00 0.00 170.69 -4.98
UBL-MAYB UBL-MAYB 127 173.23 170.00 171.94 168.25 168.48 -4.75

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