Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 18-05-2015

Karachi, May 18, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CJUL AICL-CJUL 0 46.20 0.00 0.00 0.00 45.95 -0.25
AICL-CJUN AICL-CJUN 0 45.71 0.00 0.00 0.00 45.45 -0.26
AICL-CMAY AICL-CMAY 0 45.31 0.00 0.00 0.00 45.06 -0.25
AICL-MAY AICL-MAY 84 45.34 45.02 45.25 45.00 45.04 -0.30
AKBL-CJUL AKBL-CJUL 0 21.42 0.00 0.00 0.00 21.32 -0.10
AKBL-CJUN AKBL-CJUN 0 21.19 0.00 0.00 0.00 21.09 -0.10
AKBL-CMAY AKBL-CMAY 0 21.01 0.00 0.00 0.00 20.91 -0.10
AKBL-MAY AKBL-MAY 1 21.19 21.01 21.01 21.01 21.01 -0.18
ATRL-CJUL ATRL-CJUL 0 214.49 0.00 0.00 0.00 211.87 -2.62
ATRL-CJUN ATRL-CJUN 0 212.20 0.00 0.00 0.00 209.60 -2.60
ATRL-CMAY ATRL-CMAY 0 210.36 0.00 0.00 0.00 207.78 -2.58
ATRL-MAY ATRL-MAY 839 210.49 210.00 10.00 204.70 208.31 -2.18
BAFL-CJUL BAFL-CJUL 0 29.10 0.00 0.00 0.00 28.38 -0.72
BAFL-CJUN BAFL-CJUN 0 28.78 0.00 0.00 0.00 28.08 -0.70
BAFL-CMAY BAFL-CMAY 0 28.54 0.00 0.00 0.00 27.83 -0.71
BAFL-MAY BAFL-MAY 12 28.40 27.90 27.90 27.75 27.76 -0.64
BAHL-CJUL BAHL-CJUL 0 46.43 0.00 0.00 0.00 45.97 -0.46
BAHL-CJUN BAHL-CJUN 0 45.93 0.00 0.00 0.00 45.47 -0.46
BAHL-CMAY BAHL-CMAY 0 45.53 0.00 0.00 0.00 45.08 -0.45
BAHL-MAY BAHL-MAY 0 45.55 0.00 0.00 0.00 45.09 -0.46
BOP-CJUL BOP-CJUL 0 10.04 0.00 0.00 0.00 10.02 -0.02
BOP-CJUN BOP-CJUN 0 9.94 0.00 0.00 0.00 9.91 -0.03
BOP-CMAY BOP-CMAY 0 9.85 0.00 0.00 0.00 9.83 -0.02
BOP-MAY BOP-MAY 4920 9.87 10.05 10.15 9.80 9.85 -0.02
CHCC-CJUL CHCC-CJUL 0 73.56 0.00 0.00 0.00 72.46 -1.10
CHCC-CJUN CHCC-CJUN 0 72.77 0.00 0.00 0.00 71.68 -1.09
CHCC-CMAY CHCC-CMAY 0 72.14 0.00 0.00 0.00 71.06 -1.08
CHCC-MAY CHCC-MAY 23 72.27 72.40 72.40 71.02 71.04 -1.23
DGKC-CJUL DGKC-CJUL 0 128.35 0.00 0.00 0.00 126.47 -1.88
DGKC-CJUN DGKC-CJUN 0 126.98 0.00 0.00 0.00 125.11 -1.87
DGKC-CMAY DGKC-CMAY 0 125.88 0.00 0.00 0.00 124.03 -1.85
DGKC-MAY DGKC-MAY 2038 125.99 125.99 126.40 124.00 124.15 -1.84
EFERT-CJUL EFERT-CJUL 0 87.18 0.00 0.00 0.00 86.96 -0.22
EFERT-CJUN EFERT-CJUN 0 86.25 0.00 0.00 0.00 86.03 -0.22
EFERT-CMAY EFERT-CMAY 0 85.51 0.00 0.00 0.00 85.28 -0.23
EFERT-MAY EFERT-MAY 669 85.50 85.40 85.80 85.00 85.23 -0.27
EFOODS-CJUL EFOODS-CJUL 0 144.03 0.00 0.00 0.00 139.91 -4.12
EFOODS-CJUN EFOODS-CJUN 0 142.49 0.00 0.00 0.00 138.41 -4.08
EFOODS-CMAY EFOODS-CMAY 0 141.26 0.00 0.00 0.00 137.21 -4.05
EFOODS-MAY EFOODS-MAY 705 141.32 142.50 142.50 136.11 137.30 -4.02
ENGRO-CJUL ENGRO-CJUL 0 292.27 0.00 0.00 0.00 288.94 -3.33
ENGRO-CJUN ENGRO-CJUN 0 289.15 0.00 0.00 0.00 285.84 -3.31
ENGRO-CMAY ENGRO-CMAY 0 286.65 0.00 0.00 0.00 283.35 -3.30
ENGRO-MAYB ENGRO-MAYB 1924 284.98 285.30 286.30 280.95 281.48 -3.50
FABL-CJUL FABL-CJUL 0 17.72 0.00 0.00 0.00 17.50 -0.22
FABL-CJUN FABL-CJUN 0 17.53 0.00 0.00 0.00 17.31 -0.22
FABL-CMAY FABL-CMAY 0 17.38 0.00 0.00 0.00 17.16 -0.22
FABL-MAY FABL-MAY 12 17.33 17.40 17.40 17.21 17.34 0.01
FATIMA-CJUL FATIMA-CJUL 0 38.49 0.00 0.00 0.00 37.91 -0.58
FATIMA-CJUN FATIMA-CJUN 0 38.08 0.00 0.00 0.00 37.51 -0.57
FATIMA-CMAY FATIMA-CMAY 0 37.75 0.00 0.00 0.00 37.18 -0.57
FATIMA-MAY FATIMA-MAY 8 37.76 37.01 37.01 37.01 37.01 -0.75
FCCL-CJUL FCCL-CJUL 0 33.31 0.00 0.00 0.00 32.93 -0.38
FCCL-CJUN FCCL-CJUN 0 32.96 0.00 0.00 0.00 32.57 -0.39
FCCL-CMAY FCCL-CMAY 0 32.67 0.00 0.00 0.00 32.29 -0.38
FCCL-MAY FCCL-MAY 5122 32.73 32.55 32.80 32.17 32.31 -0.42
FFBL-CJUL FFBL-CJUL 0 48.75 0.00 0.00 0.00 48.87 0.12
FFBL-CJUN FFBL-CJUN 0 48.23 0.00 0.00 0.00 48.35 0.12
FFBL-CMAY FFBL-CMAY 0 47.81 0.00 0.00 0.00 47.93 0.12
FFBL-MAY FFBL-MAY 0 48.20 0.00 0.00 0.00 47.94 -0.26
FFC-CJUL FFC-CJUL 0 143.08 0.00 0.00 0.00 144.78 1.70
FFC-CJUN FFC-CJUN 0 141.55 0.00 0.00 0.00 143.23 1.68
FFC-CMAY FFC-CMAY 0 140.33 0.00 0.00 0.00 141.98 1.65
FFC-MAYB FFC-MAYB 62 140.50 140.60 142.29 140.60 141.86 1.36
GATM-CJUL GATM-CJUL 0 50.68 0.00 0.00 0.00 50.44 -0.24
GATM-CJUN GATM-CJUN 0 50.13 0.00 0.00 0.00 49.90 -0.23
GATM-CMAY GATM-CMAY 0 49.70 0.00 0.00 0.00 49.47 -0.23
GATM-MAY GATM-MAY 0 49.72 0.00 0.00 0.00 49.48 -0.24
HUBC-CJUL HUBC-CJUL 0 97.70 0.00 0.00 0.00 97.24 -0.46
HUBC-CJUN HUBC-CJUN 0 96.65 0.00 0.00 0.00 96.19 -0.46
HUBC-CMAY HUBC-CMAY 0 95.82 0.00 0.00 0.00 95.36 -0.46
HUBC-MAY HUBC-MAY 15 95.85 95.00 95.00 95.00 95.00 -0.85
KAPCO-CJUL KAPCO-CJUL 0 88.43 0.00 0.00 0.00 87.04 -1.39
KAPCO-CJUN KAPCO-CJUN 0 87.49 0.00 0.00 0.00 86.11 -1.38
KAPCO-CMAY KAPCO-CMAY 0 86.73 0.00 0.00 0.00 85.36 -1.37
KAPCO-MAY KAPCO-MAY 2 86.76 86.00 86.00 86.00 86.00 -0.76
KEL-CJUL KEL-CJUL 0 7.64 0.00 0.00 0.00 7.50 -0.14
KEL-CJUN KEL-CJUN 0 7.56 0.00 0.00 0.00 7.42 -0.14
KEL-CMAY KEL-CMAY 0 7.49 0.00 0.00 0.00 7.36 -0.13
KEL-MAY KEL-MAY 555 7.50 7.61 7.61 7.27 7.33 -0.17
LPCL-CJUL LPCL-CJUL 0 16.73 0.00 0.00 0.00 16.44 -0.29
LPCL-CJUN LPCL-CJUN 0 16.55 0.00 0.00 0.00 16.26 -0.29
LPCL-CMAY LPCL-CMAY 0 16.41 0.00 0.00 0.00 16.12 -0.29
LPCL-MAY LPCL-MAY 71 16.39 16.20 16.21 16.20 16.20 -0.19
LUCK-CJUL LUCK-CJUL 0 466.15 0.00 0.00 0.00 461.08 -5.07
LUCK-CJUN LUCK-CJUN 0 461.17 0.00 0.00 0.00 456.13 -5.04
LUCK-CMAY LUCK-CMAY 0 457.18 0.00 0.00 0.00 452.17 -5.01
LUCK-MAY LUCK-MAY 279 457.79 457.10 457.10 450.00 451.47 -6.32
MLCF-CJUL MLCF-CJUL 0 63.95 0.00 0.00 0.00 63.78 -0.17
MLCF-CJUN MLCF-CJUN 0 63.27 0.00 0.00 0.00 63.09 -0.18
MLCF-CMAY MLCF-CMAY 0 62.72 0.00 0.00 0.00 62.54 -0.18
MLCF-MAY MLCF-MAY 1434 62.80 63.00 63.01 62.25 62.56 -0.24
NBP-CJUL NBP-CJUL 0 58.40 0.00 0.00 0.00 58.32 -0.08
NBP-CJUN NBP-CJUN 0 57.77 0.00 0.00 0.00 57.70 -0.07
NBP-CMAY NBP-CMAY 0 57.27 0.00 0.00 0.00 57.19 -0.08
NBP-MAY NBP-MAY 62 57.34 57.01 57.25 57.01 57.13 -0.21
NCL-CJUL NCL-CJUL 0 35.24 0.00 0.00 0.00 34.54 -0.70
NCL-CJUN NCL-CJUN 0 34.86 0.00 0.00 0.00 34.17 -0.69
NCL-CMAY NCL-CMAY 0 34.56 0.00 0.00 0.00 33.88 -0.68
NCL-MAYB NCL-MAYB 50 34.60 34.11 34.20 33.80 33.80 -0.80
NML-CJUL NML-CJUL 0 110.15 0.00 0.00 0.00 108.54 -1.61
NML-CJUN NML-CJUN 0 108.97 0.00 0.00 0.00 107.37 -1.60
NML-CMAY NML-CMAY 0 108.03 0.00 0.00 0.00 106.44 -1.59
NML-MAY NML-MAY 29 107.81 107.50 107.50 106.25 106.81 -1.00
OGDC-CJUL OGDC-CJUL 0 191.50 0.00 0.00 0.00 191.01 -0.49
OGDC-CJUN OGDC-CJUN 0 189.46 0.00 0.00 0.00 188.96 -0.50
OGDC-CMAY OGDC-CMAY 0 187.82 0.00 0.00 0.00 187.32 -0.50
OGDC-MAY OGDC-MAY 6 188.08 189.50 189.50 187.10 187.61 -0.47
PAEL-CJUL PAEL-CJUL 0 64.17 0.00 0.00 0.00 62.80 -1.37
PAEL-CJUN PAEL-CJUN 0 63.48 0.00 0.00 0.00 62.13 -1.35
PAEL-CMAY PAEL-CMAY 0 62.93 0.00 0.00 0.00 61.59 -1.34
PAEL-MAY PAEL-MAY 7037 62.97 62.75 62.80 61.50 61.61 -1.36
PIOC-CJUL PIOC-CJUL 0 80.03 0.00 0.00 0.00 79.06 -0.97
PIOC-CJUN PIOC-CJUN 0 79.17 0.00 0.00 0.00 78.21 -0.96
PIOC-CMAY PIOC-CMAY 0 78.49 0.00 0.00 0.00 77.53 -0.96
PIOC-MAY PIOC-MAY 69 78.62 78.15 78.45 76.85 77.83 -0.79
PKGP-CJUL PKGP-CJUL 0 31.07 0.00 0.00 0.00 30.74 -0.33
PKGP-CJUN PKGP-CJUN 0 30.74 0.00 0.00 0.00 30.41 -0.33
PKGP-CMAY PKGP-CMAY 0 30.47 0.00 0.00 0.00 30.14 -0.33
PKGP-MAY PKGP-MAY 0 30.48 0.00 0.00 0.00 30.15 -0.33
PPL-CJUL PPL-CJUL 0 176.35 0.00 0.00 0.00 175.13 -1.22
PPL-CJUN PPL-CJUN 0 174.47 0.00 0.00 0.00 173.25 -1.22
PPL-CMAY PPL-CMAY 0 172.96 0.00 0.00 0.00 171.74 -1.22
PPL-MAY PPL-MAY 53 173.36 173.00 173.00 171.53 172.06 -1.30
PSO-CJUL PSO-CJUL 0 374.73 0.00 0.00 0.00 370.49 -4.24
PSO-CJUN PSO-CJUN 0 370.72 0.00 0.00 0.00 366.52 -4.20
PSO-CMAY PSO-CMAY 0 367.52 0.00 0.00 0.00 363.33 -4.19
PSO-MAYB PSO-MAYB 90 367.87 367.01 368.00 363.00 363.83 -4.04
PTC-CJUL PTC-CJUL 0 22.00 0.00 0.00 0.00 21.49 -0.51
PTC-CJUN PTC-CJUN 0 21.77 0.00 0.00 0.00 21.26 -0.51
PTC-CMAY PTC-CMAY 0 21.58 0.00 0.00 0.00 21.08 -0.50
PTC-MAY PTC-MAY 471 21.59 21.25 21.49 21.00 21.13 -0.46
SEARL-CJUL SEARL-CJUL 0 263.20 0.00 0.00 0.00 256.66 -6.54
SEARL-CJUN SEARL-CJUN 0 260.39 0.00 0.00 0.00 253.91 -6.48
SEARL-CMAY SEARL-CMAY 0 258.13 0.00 0.00 0.00 251.70 -6.43
SEARL-MAY SEARL-MAY 230 257.92 257.11 257.11 251.00 252.19 -5.73
SNGP-CJUL SNGP-CJUL 0 23.23 0.00 0.00 0.00 23.23 0.00
SNGP-CJUN SNGP-CJUN 0 22.98 0.00 0.00 0.00 22.99 0.01
SNGP-CMAY SNGP-CMAY 0 22.78 0.00 0.00 0.00 22.79 0.01
SNGP-MAY SNGP-MAY 0 22.80 0.00 0.00 0.00 22.79 -0.01
SSGC-CJUL SSGC-CJUL 0 36.64 0.00 0.00 0.00 36.24 -0.40
SSGC-CJUN SSGC-CJUN 0 36.25 0.00 0.00 0.00 35.85 -0.40
SSGC-CMAY SSGC-CMAY 0 35.94 0.00 0.00 0.00 35.54 -0.40
SSGC-MAY SSGC-MAY 27 36.00 36.02 36.02 35.80 35.80 -0.20
UBL-CJUL UBL-CJUL 0 170.98 0.00 0.00 0.00 170.87 -0.11
UBL-CJUN UBL-CJUN 0 169.15 0.00 0.00 0.00 169.04 -0.11
UBL-CMAY UBL-CMAY 0 167.69 0.00 0.00 0.00 167.57 -0.12
UBL-MAYB UBL-MAYB 68 167.54 167.00 167.50 165.10 167.08 -0.46

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