Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 19-05-2015

Karachi, May 19, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CJUL AICL-CJUL 0 45.95 0.00 0.00 0.00 45.56 -0.39
AICL-CJUN AICL-CJUN 0 45.45 0.00 0.00 0.00 45.07 -0.38
AICL-CMAY AICL-CMAY 0 45.06 0.00 0.00 0.00 44.68 -0.38
AICL-MAY AICL-MAY 145 45.04 45.10 45.19 44.65 44.86 -0.18
AKBL-CJUL AKBL-CJUL 0 21.32 0.00 0.00 0.00 21.05 -0.27
AKBL-CJUN AKBL-CJUN 0 21.09 0.00 0.00 0.00 20.82 -0.27
AKBL-CMAY AKBL-CMAY 0 20.91 0.00 0.00 0.00 20.64 -0.27
AKBL-MAY AKBL-MAY 20 21.01 20.80 20.80 20.80 20.80 -0.21
ATRL-CJUL ATRL-CJUL 0 211.87 0.00 0.00 0.00 210.56 -1.31
ATRL-CJUN ATRL-CJUN 0 209.60 0.00 0.00 0.00 208.31 -1.29
ATRL-CMAY ATRL-CMAY 0 207.78 0.00 0.00 0.00 206.50 -1.28
ATRL-MAY ATRL-MAY 858 208.31 208.45 211.50 205.90 206.74 -1.57
BAFL-CJUL BAFL-CJUL 0 28.38 0.00 0.00 0.00 28.09 -0.29
BAFL-CJUN BAFL-CJUN 0 28.08 0.00 0.00 0.00 27.79 -0.29
BAFL-CMAY BAFL-CMAY 0 27.83 0.00 0.00 0.00 27.54 -0.29
BAFL-MAY BAFL-MAY 75 27.76 27.80 27.80 27.05 27.29 -0.47
BAHL-CJUL BAHL-CJUL 0 45.97 0.00 0.00 0.00 45.86 -0.11
BAHL-CJUN BAHL-CJUN 0 45.47 0.00 0.00 0.00 45.37 -0.10
BAHL-CMAY BAHL-CMAY 0 45.08 0.00 0.00 0.00 44.97 -0.11
BAHL-MAY BAHL-MAY 0 45.09 0.00 0.00 0.00 44.99 -0.10
BOP-CJUL BOP-CJUL 0 10.02 0.00 0.00 0.00 9.68 -0.34
BOP-CJUN BOP-CJUN 0 9.91 0.00 0.00 0.00 9.58 -0.33
BOP-CMAY BOP-CMAY 0 9.83 0.00 0.00 0.00 9.49 -0.34
BOP-MAY BOP-MAY 3080 9.85 9.85 9.87 9.45 9.50 -0.35
CHCC-CJUL CHCC-CJUL 0 72.46 0.00 0.00 0.00 71.82 -0.64
CHCC-CJUN CHCC-CJUN 0 71.68 0.00 0.00 0.00 71.05 -0.63
CHCC-CMAY CHCC-CMAY 0 71.06 0.00 0.00 0.00 70.43 -0.63
CHCC-MAY CHCC-MAY 27 71.04 70.60 71.10 70.50 70.50 -0.54
DGKC-CJUL DGKC-CJUL 0 126.47 0.00 0.00 0.00 125.33 -1.14
DGKC-CJUN DGKC-CJUN 0 125.11 0.00 0.00 0.00 123.99 -1.12
DGKC-CMAY DGKC-CMAY 0 124.03 0.00 0.00 0.00 122.91 -1.12
DGKC-MAY DGKC-MAY 2053 124.15 124.98 125.48 122.40 122.79 -1.36
EFERT-CJUL EFERT-CJUL 0 86.96 0.00 0.00 0.00 86.28 -0.68
EFERT-CJUN EFERT-CJUN 0 86.03 0.00 0.00 0.00 85.35 -0.68
EFERT-CMAY EFERT-CMAY 0 85.28 0.00 0.00 0.00 84.61 -0.67
EFERT-MAY EFERT-MAY 2312 85.23 85.50 86.30 84.45 84.65 -0.58
EFOODS-CJUL EFOODS-CJUL 0 139.91 0.00 0.00 0.00 136.34 -3.57
EFOODS-CJUN EFOODS-CJUN 0 138.41 0.00 0.00 0.00 134.88 -3.53
EFOODS-CMAY EFOODS-CMAY 0 137.21 0.00 0.00 0.00 133.71 -3.50
EFOODS-MAY EFOODS-MAY 2004 137.30 137.10 138.00 133.01 133.77 -3.53
ENGRO-CJUL ENGRO-CJUL 0 288.94 0.00 0.00 0.00 284.20 -4.74
ENGRO-CJUN ENGRO-CJUN 0 285.84 0.00 0.00 0.00 281.16 -4.68
ENGRO-CMAY ENGRO-CMAY 0 283.35 0.00 0.00 0.00 278.72 -4.63
ENGRO-MAYB ENGRO-MAYB 2539 281.48 281.00 284.00 275.30 276.51 -4.97
FABL-CJUL FABL-CJUL 0 17.50 0.00 0.00 0.00 17.41 -0.09
FABL-CJUN FABL-CJUN 0 17.31 0.00 0.00 0.00 17.23 -0.08
FABL-CMAY FABL-CMAY 0 17.16 0.00 0.00 0.00 17.08 -0.08
FABL-MAY FABL-MAY 92 17.34 17.11 17.11 17.00 17.00 -0.34
FATIMA-CJUL FATIMA-CJUL 0 37.91 0.00 0.00 0.00 38.35 0.44
FATIMA-CJUN FATIMA-CJUN 0 37.51 0.00 0.00 0.00 37.94 0.43
FATIMA-CMAY FATIMA-CMAY 0 37.18 0.00 0.00 0.00 37.61 0.43
FATIMA-MAY FATIMA-MAY 11 37.01 37.01 37.50 37.00 37.50 0.49
FCCL-CJUL FCCL-CJUL 0 32.93 0.00 0.00 0.00 32.62 -0.31
FCCL-CJUN FCCL-CJUN 0 32.57 0.00 0.00 0.00 32.27 -0.30
FCCL-CMAY FCCL-CMAY 0 32.29 0.00 0.00 0.00 31.99 -0.30
FCCL-MAY FCCL-MAY 1551 32.31 32.60 32.62 31.85 32.06 -0.25
FFBL-CJUL FFBL-CJUL 0 48.87 0.00 0.00 0.00 49.02 0.15
FFBL-CJUN FFBL-CJUN 0 48.35 0.00 0.00 0.00 48.50 0.15
FFBL-CMAY FFBL-CMAY 0 47.93 0.00 0.00 0.00 48.08 0.15
FFBL-MAY FFBL-MAY 4 47.94 48.50 48.50 48.50 48.50 0.56
FFC-CJUL FFC-CJUL 0 144.78 0.00 0.00 0.00 143.33 -1.45
FFC-CJUN FFC-CJUN 0 143.23 0.00 0.00 0.00 141.79 -1.44
FFC-CMAY FFC-CMAY 0 141.98 0.00 0.00 0.00 140.56 -1.42
FFC-MAYB FFC-MAYB 117 141.86 142.10 142.25 139.75 140.79 -1.07
GATM-CJUL GATM-CJUL 0 50.44 0.00 0.00 0.00 50.36 -0.08
GATM-CJUN GATM-CJUN 0 49.90 0.00 0.00 0.00 49.82 -0.08
GATM-CMAY GATM-CMAY 0 49.47 0.00 0.00 0.00 49.39 -0.08
GATM-MAY GATM-MAY 2 49.48 49.60 49.60 49.60 49.60 0.12
HUBC-CJUL HUBC-CJUL 0 97.24 0.00 0.00 0.00 95.78 -1.46
HUBC-CJUN HUBC-CJUN 0 96.19 0.00 0.00 0.00 94.75 -1.44
HUBC-CMAY HUBC-CMAY 0 95.36 0.00 0.00 0.00 93.93 -1.43
HUBC-MAY HUBC-MAY 28 95.00 94.70 94.70 93.75 93.75 -1.25
KAPCO-CJUL KAPCO-CJUL 0 87.04 0.00 0.00 0.00 86.10 -0.94
KAPCO-CJUN KAPCO-CJUN 0 86.11 0.00 0.00 0.00 85.18 -0.93
KAPCO-CMAY KAPCO-CMAY 0 85.36 0.00 0.00 0.00 84.44 -0.92
KAPCO-MAY KAPCO-MAY 0 86.00 0.00 0.00 0.00 84.47 -1.53
KEL-CJUL KEL-CJUL 0 7.50 0.00 0.00 0.00 7.47 -0.03
KEL-CJUN KEL-CJUN 0 7.42 0.00 0.00 0.00 7.39 -0.03
KEL-CMAY KEL-CMAY 0 7.36 0.00 0.00 0.00 7.33 -0.03
KEL-MAY KEL-MAY 527 7.33 7.42 7.46 7.25 7.34 0.01
LPCL-CJUL LPCL-CJUL 0 16.44 0.00 0.00 0.00 16.33 -0.11
LPCL-CJUN LPCL-CJUN 0 16.26 0.00 0.00 0.00 16.16 -0.10
LPCL-CMAY LPCL-CMAY 0 16.12 0.00 0.00 0.00 16.02 -0.10
LPCL-MAY LPCL-MAY 0 16.20 0.00 0.00 0.00 16.02 -0.18
LUCK-CJUL LUCK-CJUL 0 461.08 0.00 0.00 0.00 456.27 -4.81
LUCK-CJUN LUCK-CJUN 0 456.13 0.00 0.00 0.00 451.38 -4.75
LUCK-CMAY LUCK-CMAY 0 452.17 0.00 0.00 0.00 447.47 -4.70
LUCK-MAY LUCK-MAY 282 451.47 452.00 453.00 447.00 447.71 -3.76
MLCF-CJUL MLCF-CJUL 0 63.78 0.00 0.00 0.00 63.30 -0.48
MLCF-CJUN MLCF-CJUN 0 63.09 0.00 0.00 0.00 62.63 -0.46
MLCF-CMAY MLCF-CMAY 0 62.54 0.00 0.00 0.00 62.08 -0.46
MLCF-MAY MLCF-MAY 2281 62.56 62.75 62.95 61.60 62.05 -0.51
NBP-CJUL NBP-CJUL 0 58.32 0.00 0.00 0.00 58.24 -0.08
NBP-CJUN NBP-CJUN 0 57.70 0.00 0.00 0.00 57.62 -0.08
NBP-CMAY NBP-CMAY 0 57.19 0.00 0.00 0.00 57.12 -0.07
NBP-MAY NBP-MAY 0 57.13 0.00 0.00 0.00 57.13 0.00
NCL-CJUL NCL-CJUL 0 34.54 0.00 0.00 0.00 34.26 -0.28
NCL-CJUN NCL-CJUN 0 34.17 0.00 0.00 0.00 33.89 -0.28
NCL-CMAY NCL-CMAY 0 33.88 0.00 0.00 0.00 33.60 -0.28
NCL-MAYB NCL-MAYB 6 33.80 32.74 33.67 32.74 33.61 -0.19
NML-CJUL NML-CJUL 0 108.54 0.00 0.00 0.00 106.23 -2.31
NML-CJUN NML-CJUN 0 107.37 0.00 0.00 0.00 105.09 -2.28
NML-CMAY NML-CMAY 0 106.44 0.00 0.00 0.00 104.18 -2.26
NML-MAY NML-MAY 206 106.81 106.35 106.50 103.18 104.14 -2.67
OGDC-CJUL OGDC-CJUL 0 191.01 0.00 0.00 0.00 190.35 -0.66
OGDC-CJUN OGDC-CJUN 0 188.96 0.00 0.00 0.00 188.31 -0.65
OGDC-CMAY OGDC-CMAY 0 187.32 0.00 0.00 0.00 186.68 -0.64
OGDC-MAY OGDC-MAY 1 187.61 187.00 187.00 187.00 187.00 -0.61
PAEL-CJUL PAEL-CJUL 0 62.80 0.00 0.00 0.00 63.01 0.21
PAEL-CJUN PAEL-CJUN 0 62.13 0.00 0.00 0.00 62.33 0.20
PAEL-CMAY PAEL-CMAY 0 61.59 0.00 0.00 0.00 61.79 0.20
PAEL-MAY PAEL-MAY 9400 61.61 61.75 62.35 61.00 61.87 0.26
PIOC-CJUL PIOC-CJUL 0 79.06 0.00 0.00 0.00 78.40 -0.66
PIOC-CJUN PIOC-CJUN 0 78.21 0.00 0.00 0.00 77.56 -0.65
PIOC-CMAY PIOC-CMAY 0 77.53 0.00 0.00 0.00 76.88 -0.65
PIOC-MAY PIOC-MAY 82 77.83 78.11 78.25 77.00 77.46 -0.37
PKGP-CJUL PKGP-CJUL 0 30.74 0.00 0.00 0.00 29.22 -1.52
PKGP-CJUN PKGP-CJUN 0 30.41 0.00 0.00 0.00 28.91 -1.50
PKGP-CMAY PKGP-CMAY 0 30.14 0.00 0.00 0.00 28.66 -1.48
PKGP-MAY PKGP-MAY 0 30.15 0.00 0.00 0.00 28.67 -1.48
PPL-CJUL PPL-CJUL 0 175.13 0.00 0.00 0.00 175.46 0.33
PPL-CJUN PPL-CJUN 0 173.25 0.00 0.00 0.00 173.58 0.33
PPL-CMAY PPL-CMAY 0 171.74 0.00 0.00 0.00 172.07 0.33
PPL-MAY PPL-MAY 27 172.06 173.00 173.00 171.53 172.42 0.36
PSO-CJUL PSO-CJUL 0 370.49 0.00 0.00 0.00 370.20 -0.29
PSO-CJUN PSO-CJUN 0 366.52 0.00 0.00 0.00 366.23 -0.29
PSO-CMAY PSO-CMAY 0 363.33 0.00 0.00 0.00 363.06 -0.27
PSO-MAYB PSO-MAYB 222 363.83 364.03 365.50 362.00 363.06 -0.77
PTC-CJUL PTC-CJUL 0 21.49 0.00 0.00 0.00 21.13 -0.36
PTC-CJUN PTC-CJUN 0 21.26 0.00 0.00 0.00 20.90 -0.36
PTC-CMAY PTC-CMAY 0 21.08 0.00 0.00 0.00 20.72 -0.36
PTC-MAY PTC-MAY 651 21.13 21.25 21.25 20.56 20.73 -0.40
SEARL-CJUL SEARL-CJUL 0 256.66 0.00 0.00 0.00 257.72 1.06
SEARL-CJUN SEARL-CJUN 0 253.91 0.00 0.00 0.00 254.96 1.05
SEARL-CMAY SEARL-CMAY 0 251.70 0.00 0.00 0.00 252.75 1.05
SEARL-MAY SEARL-MAY 211 252.19 252.11 254.00 251.01 253.04 0.85
SNGP-CJUL SNGP-CJUL 0 23.23 0.00 0.00 0.00 22.87 -0.36
SNGP-CJUN SNGP-CJUN 0 22.99 0.00 0.00 0.00 22.62 -0.37
SNGP-CMAY SNGP-CMAY 0 22.79 0.00 0.00 0.00 22.43 -0.36
SNGP-MAY SNGP-MAY 75 22.79 22.60 22.60 22.40 22.50 -0.29
SSGC-CJUL SSGC-CJUL 0 36.24 0.00 0.00 0.00 36.29 0.05
SSGC-CJUN SSGC-CJUN 0 35.85 0.00 0.00 0.00 35.90 0.05
SSGC-CMAY SSGC-CMAY 0 35.54 0.00 0.00 0.00 35.59 0.05
SSGC-MAY SSGC-MAY 175 35.80 35.85 35.92 35.50 35.68 -0.12
UBL-CJUL UBL-CJUL 0 170.87 0.00 0.00 0.00 169.42 -1.45
UBL-CJUN UBL-CJUN 0 169.04 0.00 0.00 0.00 167.60 -1.44
UBL-CMAY UBL-CMAY 0 167.57 0.00 0.00 0.00 166.15 -1.42
UBL-MAYB UBL-MAYB 18 167.08 166.00 166.00 166.00 166.00 -1.08

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