Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 25-05-2015

Karachi, May 25, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CJUL AICL-CJUL 0 45.72 0.00 0.00 0.00 45.86 0.14
AICL-CJUN AICL-CJUN 0 45.23 0.00 0.00 0.00 45.37 0.14
AICL-CMAY AICL-CMAY 0 44.84 0.00 0.00 0.00 44.98 0.14
AICL-JUN AICL-JUN 2185 44.98 45.50 46.50 45.30 45.31 0.33
AICL-MAY AICL-MAY 2310 44.98 45.45 45.45 44.65 45.08 0.10
AKBL-CJUL AKBL-CJUL 0 20.93 0.00 0.00 0.00 20.01 -0.92
AKBL-CJUN AKBL-CJUN 0 20.71 0.00 0.00 0.00 19.79 -0.92
AKBL-CMAY AKBL-CMAY 0 20.53 0.00 0.00 0.00 19.62 -0.91
AKBL-JUN AKBL-JUN 132 20.60 20.10 20.11 19.70 19.79 -0.81
AKBL-MAY AKBL-MAY 79 20.60 20.10 20.10 19.57 19.78 -0.82
ATRL-CJUL ATRL-CJUL 0 211.78 0.00 0.00 0.00 207.53 -4.25
ATRL-CJUN ATRL-CJUN 0 209.52 0.00 0.00 0.00 205.31 -4.21
ATRL-CMAY ATRL-CMAY 0 207.71 0.00 0.00 0.00 203.53 -4.18
ATRL-JUN ATRL-JUN 287 207.93 210.00 210.00 204.00 205.75 -2.18
ATRL-MAY ATRL-MAY 625 207.93 211.40 211.40 202.00 203.37 -4.56
BAFL-CJUL BAFL-CJUL 0 27.63 0.00 0.00 0.00 26.54 -1.09
BAFL-CJUN BAFL-CJUN 0 27.34 0.00 0.00 0.00 26.26 -1.08
BAFL-CMAY BAFL-CMAY 0 27.10 0.00 0.00 0.00 26.03 -1.07
BAFL-JUN BAFL-JUN 60 27.10 26.00 26.94 25.90 26.02 -1.08
BAFL-MAY BAFL-MAY 63 27.10 26.01 27.50 25.75 25.94 -1.16
BAHL-CJUL BAHL-CJUL 0 45.87 0.00 0.00 0.00 43.57 -2.30
BAHL-CJUN BAHL-CJUN 0 45.38 0.00 0.00 0.00 43.10 -2.28
BAHL-CMAY BAHL-CMAY 0 44.98 0.00 0.00 0.00 42.73 -2.25
BAHL-JUN BAHL-JUN 20 46.50 44.19 44.20 44.19 44.20 -2.30
BAHL-MAY BAHL-MAY 0 46.50 0.00 0.00 0.00 42.74 -3.76
BOP-CJUL BOP-CJUL 0 9.36 0.00 0.00 0.00 9.23 -0.13
BOP-CJUN BOP-CJUN 0 9.26 0.00 0.00 0.00 9.13 -0.13
BOP-CMAY BOP-CMAY 0 9.18 0.00 0.00 0.00 9.05 -0.13
BOP-JUN BOP-JUN 8505 9.20 9.01 9.17 8.50 9.15 -0.05
BOP-MAY BOP-MAY 11872 9.20 9.45 9.45 8.31 9.05 -0.15
CHCC-CJUL CHCC-CJUL 0 73.44 0.00 0.00 0.00 76.87 3.43
CHCC-CJUN CHCC-CJUN 0 72.65 0.00 0.00 0.00 76.05 3.40
CHCC-CMAY CHCC-CMAY 0 72.02 0.00 0.00 0.00 75.39 3.37
CHCC-JUN CHCC-JUN 61 72.33 74.98 75.94 74.98 75.85 3.52
CHCC-MAY CHCC-MAY 363 72.33 74.00 75.94 73.50 75.46 3.13
DGKC-CJUL DGKC-CJUL 0 126.23 0.00 0.00 0.00 130.11 3.88
DGKC-CJUN DGKC-CJUN 0 124.88 0.00 0.00 0.00 128.71 3.83
DGKC-CMAY DGKC-CMAY 0 123.80 0.00 0.00 0.00 127.60 3.80
DGKC-JUN DGKC-JUN 764 123.88 128.00 129.25 127.00 128.73 4.85
DGKC-MAY DGKC-MAY 3031 123.88 127.10 128.40 126.00 127.70 3.82
EFERT-CJUL EFERT-CJUL 0 85.72 0.00 0.00 0.00 86.77 1.05
EFERT-CJUN EFERT-CJUN 0 84.81 0.00 0.00 0.00 85.84 1.03
EFERT-CMAY EFERT-CMAY 0 84.08 0.00 0.00 0.00 85.09 1.01
EFERT-JUN EFERT-JUN 850 84.19 85.90 86.50 85.70 85.77 1.58
EFERT-MAY EFERT-MAY 2866 84.19 86.00 86.25 84.75 85.14 0.95
EFOODS-CJUL EFOODS-CJUL 0 138.29 0.00 0.00 0.00 139.21 0.92
EFOODS-CJUN EFOODS-CJUN 0 136.81 0.00 0.00 0.00 137.72 0.91
EFOODS-CMAY EFOODS-CMAY 0 135.63 0.00 0.00 0.00 136.52 0.89
EFOODS-JUN EFOODS-JUN 398 135.72 138.90 139.00 137.30 137.89 2.17
EFOODS-MAY EFOODS-MAY 974 135.72 138.00 139.00 136.00 136.69 0.97
ENGRO-CJUL ENGRO-CJUL 0 280.78 0.00 0.00 0.00 290.43 9.65
ENGRO-CJUN ENGRO-CJUN 0 277.78 0.00 0.00 0.00 287.31 9.53
ENGRO-CMAY ENGRO-CMAY 0 275.38 0.00 0.00 0.00 284.82 9.44
ENGRO-JUN ENGRO-JUN 1321 273.69 287.00 287.00 281.25 285.33 11.64
ENGRO-MAYB ENGRO-MAYB 4127 273.69 282.20 284.20 278.70 282.76 9.07
FABL-CJUL FABL-CJUL 0 17.21 0.00 0.00 0.00 16.87 -0.34
FABL-CJUN FABL-CJUN 0 17.03 0.00 0.00 0.00 16.69 -0.34
FABL-CMAY FABL-CMAY 0 16.88 0.00 0.00 0.00 16.55 -0.33
FABL-JUN FABL-JUN 11 17.01 16.52 16.88 16.52 16.88 -0.13
FABL-MAY FABL-MAY 252 17.01 16.50 16.65 16.20 16.57 -0.44
FATIMA-CJUL FATIMA-CJUL 0 36.58 0.00 0.00 0.00 36.93 0.35
FATIMA-CJUN FATIMA-CJUN 0 36.19 0.00 0.00 0.00 36.53 0.34
FATIMA-CMAY FATIMA-CMAY 0 35.88 0.00 0.00 0.00 36.22 0.34
FATIMA-JUN FATIMA-JUN 0 36.44 36.44 36.44 36.54 0.10
FATIMA-MAY FATIMA-MAY 10 36.44 36.60 36.60 36.04 36.29 -0.15
FCCL-CJUL FCCL-CJUL 0 32.81 0.00 0.00 0.00 33.89 1.08
FCCL-CJUN FCCL-CJUN 0 32.46 0.00 0.00 0.00 33.52 1.06
FCCL-CMAY FCCL-CMAY 0 32.18 0.00 0.00 0.00 33.23 1.05
FCCL-JUN FCCL-JUN 3603 32.20 33.51 33.81 33.21 33.59 1.39
FCCL-MAY FCCL-MAY 8436 32.20 33.36 33.50 32.90 33.26 1.06
FFBL-CJUL FFBL-CJUL 0 48.91 0.00 0.00 0.00 49.17 0.26
FFBL-CJUN FFBL-CJUN 0 48.39 0.00 0.00 0.00 48.65 0.26
FFBL-CMAY FFBL-CMAY 0 47.97 0.00 0.00 0.00 48.23 0.26
FFBL-JUN FFBL-JUN 42 47.85 49.00 49.00 48.90 48.95 1.10
FFBL-MAY FFBL-MAY 68 47.85 48.20 48.90 48.16 48.30 0.45
FFC-CJUL FFC-CJUL 0 142.12 0.00 0.00 0.00 143.97 1.85
FFC-CJUN FFC-CJUN 0 140.60 0.00 0.00 0.00 142.42 1.82
FFC-CMAY FFC-CMAY 0 139.39 0.00 0.00 0.00 141.19 1.80
FFC-JUN FFC-JUN 33 139.00 142.49 142.99 142.00 142.24 3.24
FFC-MAYB FFC-MAYB 33 139.00 141.00 142.00 141.00 141.00 2.00
GATM-CJUL GATM-CJUL 0 48.86 0.00 0.00 0.00 49.29 0.43
GATM-CJUN GATM-CJUN 0 48.34 0.00 0.00 0.00 48.76 0.42
GATM-CMAY GATM-CMAY 0 47.92 0.00 0.00 0.00 48.34 0.42
GATM-JUN GATM-JUN 0 48.10 0.00 48.10 48.10 48.77 0.67
GATM-MAY GATM-MAY 38 48.10 48.00 48.20 48.00 48.17 0.07
HUBC-CJUL HUBC-CJUL 0 95.30 0.00 0.00 0.00 99.59 4.29
HUBC-CJUN HUBC-CJUN 0 94.28 0.00 0.00 0.00 98.53 4.25
HUBC-CMAY HUBC-CMAY 0 93.46 0.00 0.00 0.00 97.67 4.21
HUBC-JUN HUBC-JUN 3 93.49 98.00 98.16 98.00 98.08 4.59
HUBC-MAY HUBC-MAY 12 93.49 96.00 96.90 96.00 96.43 2.94
KAPCO-CJUL KAPCO-CJUL 0 86.25 0.00 0.00 0.00 88.84 2.59
KAPCO-CJUN KAPCO-CJUN 0 85.33 0.00 0.00 0.00 87.89 2.56
KAPCO-CMAY KAPCO-CMAY 0 84.60 0.00 0.00 0.00 87.13 2.53
KAPCO-JUN KAPCO-JUN 0 84.62 84.62 84.62 87.91 3.29
KAPCO-MAY KAPCO-MAY 0 84.62 0.00 0.00 0.00 87.15 2.53
KEL-CJUL KEL-CJUL 0 7.61 0.00 0.00 0.00 7.63 0.02
KEL-CJUN KEL-CJUN 0 7.53 0.00 0.00 0.00 7.55 0.02
KEL-CMAY KEL-CMAY 0 7.46 0.00 0.00 0.00 7.48 0.02
KEL-JUN KEL-JUN 1169 7.50 7.60 7.65 7.53 7.56 0.06
KEL-MAY KEL-MAY 708 7.50 7.65 7.65 7.48 7.50 0.00
LPCL-CJUL LPCL-CJUL 0 16.35 0.00 0.00 0.00 16.50 0.15
LPCL-CJUN LPCL-CJUN 0 16.18 0.00 0.00 0.00 16.33 0.15
LPCL-CMAY LPCL-CMAY 0 16.04 0.00 0.00 0.00 16.19 0.15
LPCL-JUN LPCL-JUN 0 16.00 0.00 16.00 16.00 16.33 0.33
LPCL-MAY LPCL-MAY 108 16.00 16.19 16.45 16.10 16.13 0.13
LUCK-CJUL LUCK-CJUL 0 452.91 0.00 0.00 0.00 458.43 5.52
LUCK-CJUN LUCK-CJUN 0 448.08 0.00 0.00 0.00 453.52 5.44
LUCK-CMAY LUCK-CMAY 0 444.21 0.00 0.00 0.00 449.59 5.38
LUCK-JUN LUCK-JUN 67 444.67 455.00 459.00 452.25 453.80 9.13
LUCK-MAY LUCK-MAY 315 444.67 453.00 458.00 448.00 449.27 4.60
MLCF-CJUL MLCF-CJUL 0 63.77 0.00 0.00 0.00 66.88 3.11
MLCF-CJUN MLCF-CJUN 0 63.09 0.00 0.00 0.00 66.17 3.08
MLCF-CMAY MLCF-CMAY 0 62.55 0.00 0.00 0.00 65.59 3.04
MLCF-JUN MLCF-JUN 2407 62.55 65.50 65.67 64.41 65.67 3.12
MLCF-MAY MLCF-MAY 10980 62.55 64.10 65.60 63.90 65.48 2.93
NBP-CJUL NBP-CJUL 0 58.09 0.00 0.00 0.00 55.66 -2.43
NBP-CJUN NBP-CJUN 0 57.47 0.00 0.00 0.00 55.06 -2.41
NBP-CMAY NBP-CMAY 0 56.98 0.00 0.00 0.00 54.59 -2.39
NBP-JUN NBP-JUN 943 57.00 55.50 55.50 54.76 54.98 -2.02
NBP-MAY NBP-MAY 809 57.00 56.95 56.95 54.35 54.48 -2.52
NCL-CJUL NCL-CJUL 0 32.76 0.00 0.00 0.00 32.81 0.05
NCL-CJUN NCL-CJUN 0 32.41 0.00 0.00 0.00 32.46 0.05
NCL-CMAY NCL-CMAY 0 32.13 0.00 0.00 0.00 32.18 0.05
NCL-JUN NCL-JUN 76 32.73 32.70 32.70 32.26 32.35 -0.38
NCL-MAYB NCL-MAYB 60 32.73 32.00 32.00 32.00 32.00 -0.73
NML-CJUL NML-CJUL 0 107.07 0.00 0.00 0.00 108.40 1.33
NML-CJUN NML-CJUN 0 105.93 0.00 0.00 0.00 107.23 1.30
NML-CMAY NML-CMAY 0 105.02 0.00 0.00 0.00 106.31 1.29
NML-JUN NML-JUN 98 104.43 107.40 107.80 106.25 106.87 2.44
NML-MAY NML-MAY 244 104.43 108.00 108.00 105.30 105.96 1.53
OGDC-CJUL OGDC-CJUL 0 189.81 0.00 0.00 0.00 196.00 6.19
OGDC-CJUN OGDC-CJUN 0 187.79 0.00 0.00 0.00 193.90 6.11
OGDC-CMAY OGDC-CMAY 0 186.17 0.00 0.00 0.00 192.22 6.05
OGDC-JUN OGDC-JUN 104 182.58 187.00 191.70 187.00 191.11 8.53
OGDC-MAY OGDC-MAY 146 184.33 186.75 193.40 186.75 191.43 7.10
PAEL-CJUL PAEL-CJUL 0 63.37 0.00 0.00 0.00 66.52 3.15
PAEL-CJUN PAEL-CJUN 0 62.70 0.00 0.00 0.00 65.81 3.11
PAEL-CMAY PAEL-CMAY 0 62.16 0.00 0.00 0.00 65.24 3.08
PAEL-JUN PAEL-JUN 4335 62.17 64.90 65.27 64.21 65.27 3.10
PAEL-MAY PAEL-MAY 33218 62.17 64.10 65.27 63.60 65.27 3.10
PIOC-CJUL PIOC-CJUL 0 79.31 0.00 0.00 0.00 81.06 1.75
PIOC-CJUN PIOC-CJUN 0 78.46 0.00 0.00 0.00 80.19 1.73
PIOC-CMAY PIOC-CMAY 0 77.79 0.00 0.00 0.00 79.49 1.70
PIOC-JUN PIOC-JUN 170 77.73 79.50 81.00 79.49 80.42 2.69
PIOC-MAY PIOC-MAY 577 77.73 79.80 80.50 78.50 79.59 1.86
PKGP-CJUL PKGP-CJUL 0 29.27 0.00 0.00 0.00 30.54 1.27
PKGP-CJUN PKGP-CJUN 0 28.95 0.00 0.00 0.00 30.21 1.26
PKGP-CMAY PKGP-CMAY 0 28.70 0.00 0.00 0.00 29.95 1.25
PKGP-JUN PKGP-JUN 6 28.71 27.28 27.28 27.28 27.28 -1.43
PKGP-MAY PKGP-MAY 0 28.71 0.00 0.00 0.00 29.96 1.25
PPL-CJUL PPL-CJUL 0 173.75 0.00 0.00 0.00 173.77 0.02
PPL-CJUN PPL-CJUN 0 171.89 0.00 0.00 0.00 171.91 0.02
PPL-CMAY PPL-CMAY 0 170.41 0.00 0.00 0.00 170.42 0.01
PPL-JUN PPL-JUN 82 171.00 173.00 173.00 171.25 172.00 1.00
PPL-MAY PPL-MAY 110 171.00 171.01 171.01 170.00 170.33 -0.67
PSO-CJUL PSO-CJUL 0 371.38 0.00 0.00 0.00 375.01 3.63
PSO-CJUN PSO-CJUN 0 367.42 0.00 0.00 0.00 370.99 3.57
PSO-CMAY PSO-CMAY 0 364.25 0.00 0.00 0.00 367.77 3.52
PSO-JUN PSO-JUN 110 364.27 373.00 373.01 347.00 370.74 6.47
PSO-MAYB PSO-MAYB 190 364.27 368.99 371.00 367.06 367.98 3.71
PTC-CJUL PTC-CJUL 0 20.94 0.00 0.00 0.00 20.88 -0.06
PTC-CJUN PTC-CJUN 0 20.72 0.00 0.00 0.00 20.66 -0.06
PTC-CMAY PTC-CMAY 0 20.54 0.00 0.00 0.00 20.48 -0.06
PTC-JUN PTC-JUN 965 20.58 21.10 21.10 20.55 20.64 0.06
PTC-MAY PTC-MAY 968 20.58 20.90 20.90 20.30 20.46 -0.12
SEARL-CJUL SEARL-CJUL 0 267.23 0.00 0.00 0.00 267.55 0.32
SEARL-CJUN SEARL-CJUN 0 264.38 0.00 0.00 0.00 264.68 0.30
SEARL-CMAY SEARL-CMAY 0 262.10 0.00 0.00 0.00 262.39 0.29
SEARL-JUN SEARL-JUN 22 261.86 264.00 266.00 263.99 264.50 2.64
SEARL-MAY SEARL-MAY 492 261.86 266.45 267.00 261.01 262.02 0.16
SNGP-CJUL SNGP-CJUL 0 22.70 0.00 0.00 0.00 22.86 0.16
SNGP-CJUN SNGP-CJUN 0 22.46 0.00 0.00 0.00 22.61 0.15
SNGP-CMAY SNGP-CMAY 0 22.26 0.00 0.00 0.00 22.41 0.15
SNGP-JUN SNGP-JUN 0 22.40 22.40 22.40 22.62 0.22
SNGP-MAY SNGP-MAY 3 22.40 22.50 22.60 22.50 22.53 0.13
SSGC-CJUL SSGC-CJUL 0 36.35 0.00 0.00 0.00 36.49 0.14
SSGC-CJUN SSGC-CJUN 0 35.97 0.00 0.00 0.00 36.10 0.13
SSGC-CMAY SSGC-CMAY 0 35.66 0.00 0.00 0.00 35.79 0.13
SSGC-JUN SSGC-JUN 0 35.81 35.81 35.81 36.11 0.30
SSGC-MAY SSGC-MAY 22 35.81 35.60 35.90 35.60 35.90 0.09
UBL-CJUL UBL-CJUL 0 169.28 0.00 0.00 0.00 161.37 -7.91
UBL-CJUN UBL-CJUN 0 167.48 0.00 0.00 0.00 159.64 -7.84
UBL-CMAY UBL-CMAY 0 166.03 0.00 0.00 0.00 158.26 -7.77
UBL-JUN UBL-JUN 98 165.60 158.10 162.50 158.10 159.80 -5.80
UBL-MAYB UBL-MAYB 67 165.60 158.51 160.00 157.60 158.49 -7.11

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