Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 15-05-2015

Karachi, May 15, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CJUL AICL-CJUL 0 46.13 0.00 0.00 0.00 46.20 0.07
AICL-CJUN AICL-CJUN 0 45.63 0.00 0.00 0.00 45.71 0.08
AICL-CMAY AICL-CMAY 0 45.24 0.00 0.00 0.00 45.31 0.07
AICL-MAY AICL-MAY 145 45.33 45.15 45.50 45.00 45.34 0.01
AKBL-CJUL AKBL-CJUL 0 21.62 0.00 0.00 0.00 21.42 -0.20
AKBL-CJUN AKBL-CJUN 0 21.39 0.00 0.00 0.00 21.19 -0.20
AKBL-CMAY AKBL-CMAY 0 21.20 0.00 0.00 0.00 21.01 -0.19
AKBL-MAY AKBL-MAY 5 21.18 20.91 21.25 20.91 21.19 0.01
ATRL-CJUL ATRL-CJUL 0 219.46 0.00 0.00 0.00 214.49 -4.97
ATRL-CJUN ATRL-CJUN 0 217.11 0.00 0.00 0.00 212.20 -4.91
ATRL-CMAY ATRL-CMAY 0 215.22 0.00 0.00 0.00 210.36 -4.86
ATRL-MAY ATRL-MAY 806 215.07 213.50 215.02 209.55 210.49 -4.58
BAFL-CJUL BAFL-CJUL 0 29.23 0.00 0.00 0.00 29.10 -0.13
BAFL-CJUN BAFL-CJUN 0 28.92 0.00 0.00 0.00 28.78 -0.14
BAFL-CMAY BAFL-CMAY 0 28.67 0.00 0.00 0.00 28.54 -0.13
BAFL-MAY BAFL-MAY 11 28.65 28.40 28.40 28.40 28.40 -0.25
BAHL-CJUL BAHL-CJUL 0 46.56 0.00 0.00 0.00 46.43 -0.13
BAHL-CJUN BAHL-CJUN 0 46.06 0.00 0.00 0.00 45.93 -0.13
BAHL-CMAY BAHL-CMAY 0 45.66 0.00 0.00 0.00 45.53 -0.13
BAHL-MAY BAHL-MAY 0 45.67 0.00 0.00 0.00 45.55 -0.12
BOP-CJUL BOP-CJUL 0 9.50 0.00 0.00 0.00 10.04 0.54
BOP-CJUN BOP-CJUN 0 9.40 0.00 0.00 0.00 9.94 0.54
BOP-CMAY BOP-CMAY 0 9.32 0.00 0.00 0.00 9.85 0.53
BOP-MAY BOP-MAY 11951 9.33 9.33 10.10 9.26 9.87 0.54
CHCC-CJUL CHCC-CJUL 0 74.04 0.00 0.00 0.00 73.56 -0.48
CHCC-CJUN CHCC-CJUN 0 73.24 0.00 0.00 0.00 72.77 -0.47
CHCC-CMAY CHCC-CMAY 0 72.61 0.00 0.00 0.00 72.14 -0.47
CHCC-MAY CHCC-MAY 112 72.50 72.65 72.80 71.27 72.27 -0.23
DGKC-CJUL DGKC-CJUL 0 130.56 0.00 0.00 0.00 128.35 -2.21
DGKC-CJUN DGKC-CJUN 0 129.16 0.00 0.00 0.00 126.98 -2.18
DGKC-CMAY DGKC-CMAY 0 128.04 0.00 0.00 0.00 125.88 -2.16
DGKC-MAY DGKC-MAY 4600 128.16 127.80 127.80 123.71 125.99 -2.17
EFERT-CJUL EFERT-CJUL 0 87.18 0.00 0.00 0.00 87.18 0.00
EFERT-CJUN EFERT-CJUN 0 86.24 0.00 0.00 0.00 86.25 0.01
EFERT-CMAY EFERT-CMAY 0 85.49 0.00 0.00 0.00 85.51 0.02
EFERT-MAY EFERT-MAY 735 85.41 85.50 86.00 85.00 85.50 0.09
EFOODS-CJUL EFOODS-CJUL 0 144.00 0.00 0.00 0.00 144.03 0.03
EFOODS-CJUN EFOODS-CJUN 0 142.45 0.00 0.00 0.00 142.49 0.04
EFOODS-CMAY EFOODS-CMAY 0 141.22 0.00 0.00 0.00 141.26 0.04
EFOODS-MAY EFOODS-MAY 904 141.40 141.10 142.98 139.50 141.32 -0.08
ENGRO-CJUL ENGRO-CJUL 0 293.12 0.00 0.00 0.00 292.27 -0.85
ENGRO-CJUN ENGRO-CJUN 0 289.97 0.00 0.00 0.00 289.15 -0.82
ENGRO-CMAY ENGRO-CMAY 0 287.46 0.00 0.00 0.00 286.65 -0.81
ENGRO-MAYB ENGRO-MAYB 2564 285.73 287.00 289.50 284.11 284.98 -0.75
FABL-CJUL FABL-CJUL 0 17.42 0.00 0.00 0.00 17.72 0.30
FABL-CJUN FABL-CJUN 0 17.23 0.00 0.00 0.00 17.53 0.30
FABL-CMAY FABL-CMAY 0 17.08 0.00 0.00 0.00 17.38 0.30
FABL-MAY FABL-MAY 190 17.24 17.10 17.40 17.01 17.33 0.09
FATIMA-CJUL FATIMA-CJUL 0 38.50 0.00 0.00 0.00 38.49 -0.01
FATIMA-CJUN FATIMA-CJUN 0 38.09 0.00 0.00 0.00 38.08 -0.01
FATIMA-CMAY FATIMA-CMAY 0 37.76 0.00 0.00 0.00 37.75 -0.01
FATIMA-MAY FATIMA-MAY 0 37.80 0.00 0.00 0.00 37.76 -0.04
FCCL-CJUL FCCL-CJUL 0 32.97 0.00 0.00 0.00 33.31 0.34
FCCL-CJUN FCCL-CJUN 0 32.61 0.00 0.00 0.00 32.96 0.35
FCCL-CMAY FCCL-CMAY 0 32.33 0.00 0.00 0.00 32.67 0.34
FCCL-MAY FCCL-MAY 7947 32.35 32.60 33.09 31.66 32.73 0.38
FFBL-CJUL FFBL-CJUL 0 49.10 0.00 0.00 0.00 48.75 -0.35
FFBL-CJUN FFBL-CJUN 0 48.57 0.00 0.00 0.00 48.23 -0.34
FFBL-CMAY FFBL-CMAY 0 48.15 0.00 0.00 0.00 47.81 -0.34
FFBL-MAY FFBL-MAY 5 48.06 48.01 48.20 48.01 48.20 0.14
FFC-CJUL FFC-CJUL 0 147.65 0.00 0.00 0.00 143.08 -4.57
FFC-CJUN FFC-CJUN 0 146.06 0.00 0.00 0.00 141.55 -4.51
FFC-CMAY FFC-CMAY 0 144.79 0.00 0.00 0.00 140.33 -4.46
FFC-MAYB FFC-MAYB 38 141.03 140.50 141.50 140.00 140.50 -0.53
GATM-CJUL GATM-CJUL 0 50.87 0.00 0.00 0.00 50.68 -0.19
GATM-CJUN GATM-CJUN 0 50.32 0.00 0.00 0.00 50.13 -0.19
GATM-CMAY GATM-CMAY 0 49.89 0.00 0.00 0.00 49.70 -0.19
GATM-MAY GATM-MAY 0 50.03 0.00 0.00 0.00 49.72 -0.31
HUBC-CJUL HUBC-CJUL 0 97.79 0.00 0.00 0.00 97.70 -0.09
HUBC-CJUN HUBC-CJUN 0 96.74 0.00 0.00 0.00 96.65 -0.09
HUBC-CMAY HUBC-CMAY 0 95.90 0.00 0.00 0.00 95.82 -0.08
HUBC-MAY HUBC-MAY 0 97.01 0.00 0.00 0.00 95.85 -1.16
KAPCO-CJUL KAPCO-CJUL 0 89.51 0.00 0.00 0.00 88.43 -1.08
KAPCO-CJUN KAPCO-CJUN 0 88.55 0.00 0.00 0.00 87.49 -1.06
KAPCO-CMAY KAPCO-CMAY 0 87.78 0.00 0.00 0.00 86.73 -1.05
KAPCO-MAY KAPCO-MAY 0 87.00 0.00 0.00 0.00 86.76 -0.24
KEL-CJUL KEL-CJUL 0 7.72 0.00 0.00 0.00 7.64 -0.08
KEL-CJUN KEL-CJUN 0 7.64 0.00 0.00 0.00 7.56 -0.08
KEL-CMAY KEL-CMAY 0 7.57 0.00 0.00 0.00 7.49 -0.08
KEL-MAY KEL-MAY 305 7.58 7.64 7.64 7.45 7.50 -0.08
LPCL-CJUL LPCL-CJUL 0 16.40 0.00 0.00 0.00 16.73 0.33
LPCL-CJUN LPCL-CJUN 0 16.22 0.00 0.00 0.00 16.55 0.33
LPCL-CMAY LPCL-CMAY 0 16.08 0.00 0.00 0.00 16.41 0.33
LPCL-MAY LPCL-MAY 414 16.18 16.20 16.40 15.90 16.39 0.21
LUCK-CJUL LUCK-CJUL 0 467.08 0.00 0.00 0.00 466.15 -0.93
LUCK-CJUN LUCK-CJUN 0 462.06 0.00 0.00 0.00 461.17 -0.89
LUCK-CMAY LUCK-CMAY 0 458.05 0.00 0.00 0.00 457.18 -0.87
LUCK-MAY LUCK-MAY 651 458.83 458.00 462.95 448.50 457.79 -1.04
MLCF-CJUL MLCF-CJUL 0 64.84 0.00 0.00 0.00 63.95 -0.89
MLCF-CJUN MLCF-CJUN 0 64.14 0.00 0.00 0.00 63.27 -0.87
MLCF-CMAY MLCF-CMAY 0 63.59 0.00 0.00 0.00 62.72 -0.87
MLCF-MAY MLCF-MAY 4071 63.59 63.55 63.70 62.25 62.80 -0.79
NBP-CJUL NBP-CJUL 0 57.80 0.00 0.00 0.00 58.40 0.60
NBP-CJUN NBP-CJUN 0 57.18 0.00 0.00 0.00 57.77 0.59
NBP-CMAY NBP-CMAY 0 56.69 0.00 0.00 0.00 57.27 0.58
NBP-MAY NBP-MAY 625 56.64 56.70 57.78 56.62 57.34 0.70
NCL-CJUL NCL-CJUL 0 35.29 0.00 0.00 0.00 35.24 -0.05
NCL-CJUN NCL-CJUN 0 34.91 0.00 0.00 0.00 34.86 -0.05
NCL-CMAY NCL-CMAY 0 34.61 0.00 0.00 0.00 34.56 -0.05
NCL-MAYB NCL-MAYB 4 34.60 0.00 34.60 34.60 34.60 0.00
NML-CJUL NML-CJUL 0 110.98 0.00 0.00 0.00 110.15 -0.83
NML-CJUN NML-CJUN 0 109.79 0.00 0.00 0.00 108.97 -0.82
NML-CMAY NML-CMAY 0 108.84 0.00 0.00 0.00 108.03 -0.81
NML-MAY NML-MAY 52 108.85 109.05 110.00 107.81 107.81 -1.04
OGDC-CJUL OGDC-CJUL 0 194.13 0.00 0.00 0.00 191.50 -2.63
OGDC-CJUN OGDC-CJUN 0 192.05 0.00 0.00 0.00 189.46 -2.59
OGDC-CMAY OGDC-CMAY 0 190.38 0.00 0.00 0.00 187.82 -2.56
OGDC-MAY OGDC-MAY 8 189.30 189.00 189.00 187.70 188.08 -1.22
PAEL-CJUL PAEL-CJUL 0 64.44 0.00 0.00 0.00 64.17 -0.27
PAEL-CJUN PAEL-CJUN 0 63.75 0.00 0.00 0.00 63.48 -0.27
PAEL-CMAY PAEL-CMAY 0 63.20 0.00 0.00 0.00 62.93 -0.27
PAEL-MAY PAEL-MAY 16898 63.20 63.55 63.85 62.75 62.97 -0.23
PIOC-CJUL PIOC-CJUL 0 80.31 0.00 0.00 0.00 80.03 -0.28
PIOC-CJUN PIOC-CJUN 0 79.44 0.00 0.00 0.00 79.17 -0.27
PIOC-CMAY PIOC-CMAY 0 78.75 0.00 0.00 0.00 78.49 -0.26
PIOC-MAY PIOC-MAY 178 78.76 78.00 79.40 77.70 78.62 -0.14
PKGP-CJUL PKGP-CJUL 0 30.77 0.00 0.00 0.00 31.07 0.30
PKGP-CJUN PKGP-CJUN 0 30.44 0.00 0.00 0.00 30.74 0.30
PKGP-CMAY PKGP-CMAY 0 30.17 0.00 0.00 0.00 30.47 0.30
PKGP-MAY PKGP-MAY 0 30.75 0.00 0.00 0.00 30.48 -0.27
PPL-CJUL PPL-CJUL 0 178.21 0.00 0.00 0.00 176.35 -1.86
PPL-CJUN PPL-CJUN 0 176.29 0.00 0.00 0.00 174.47 -1.82
PPL-CMAY PPL-CMAY 0 174.76 0.00 0.00 0.00 172.96 -1.80
PPL-MAY PPL-MAY 31 175.00 173.51 174.01 172.52 173.36 -1.64
PSO-CJUL PSO-CJUL 0 379.02 0.00 0.00 0.00 374.73 -4.29
PSO-CJUN PSO-CJUN 0 374.95 0.00 0.00 0.00 370.72 -4.23
PSO-CMAY PSO-CMAY 0 371.70 0.00 0.00 0.00 367.52 -4.18
PSO-MAYB PSO-MAYB 262 372.03 372.40 372.40 365.01 367.87 -4.16
PTC-CJUL PTC-CJUL 0 22.14 0.00 0.00 0.00 22.00 -0.14
PTC-CJUN PTC-CJUN 0 21.91 0.00 0.00 0.00 21.77 -0.14
PTC-CMAY PTC-CMAY 0 21.72 0.00 0.00 0.00 21.58 -0.14
PTC-MAY PTC-MAY 740 21.75 21.90 22.30 21.53 21.59 -0.16
SEARL-CJUL SEARL-CJUL 0 257.03 0.00 0.00 0.00 263.20 6.17
SEARL-CJUN SEARL-CJUN 0 254.27 0.00 0.00 0.00 260.39 6.12
SEARL-CMAY SEARL-CMAY 0 252.06 0.00 0.00 0.00 258.13 6.07
SEARL-MAY SEARL-MAY 677 252.21 250.01 259.98 250.00 257.92 5.71
SNGP-CJUL SNGP-CJUL 0 23.08 0.00 0.00 0.00 23.23 0.15
SNGP-CJUN SNGP-CJUN 0 22.84 0.00 0.00 0.00 22.98 0.14
SNGP-CMAY SNGP-CMAY 0 22.64 0.00 0.00 0.00 22.78 0.14
SNGP-MAY SNGP-MAY 103 22.75 22.53 23.10 22.52 22.80 0.05
SSGC-CJUL SSGC-CJUL 0 36.83 0.00 0.00 0.00 36.64 -0.19
SSGC-CJUN SSGC-CJUN 0 36.43 0.00 0.00 0.00 36.25 -0.18
SSGC-CMAY SSGC-CMAY 0 36.12 0.00 0.00 0.00 35.94 -0.18
SSGC-MAY SSGC-MAY 15 36.25 36.25 36.36 36.00 36.00 -0.25
UBL-CJUL UBL-CJUL 0 172.05 0.00 0.00 0.00 170.98 -1.07
UBL-CJUN UBL-CJUN 0 170.21 0.00 0.00 0.00 169.15 -1.06
UBL-CMAY UBL-CMAY 0 168.73 0.00 0.00 0.00 167.69 -1.04
UBL-MAYB UBL-MAYB 85 168.97 167.00 169.00 167.00 167.54 -1.43

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