Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 26-05-2015

Karachi, May 26, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CJUL AICL-CJUL 0 45.86 0.00 0.00 0.00 45.65 -0.21
AICL-CJUN AICL-CJUN 0 45.37 0.00 0.00 0.00 45.19 -0.18
AICL-CMAY AICL-CMAY 0 44.98 0.00 0.00 0.00 44.81 -0.17
AICL-JUN AICL-JUN 24 45.31 45.00 45.20 45.00 45.19 -0.12
AICL-MAY AICL-MAY 69 45.08 44.81 44.95 44.70 44.79 -0.29
AKBL-CJUL AKBL-CJUL 0 20.01 0.00 0.00 0.00 19.90 -0.11
AKBL-CJUN AKBL-CJUN 0 19.79 0.00 0.00 0.00 19.70 -0.09
AKBL-CMAY AKBL-CMAY 0 19.62 0.00 0.00 0.00 19.53 -0.09
AKBL-JUN AKBL-JUN 7 19.79 19.90 19.90 19.70 19.73 -0.06
AKBL-MAY AKBL-MAY 93 19.78 19.80 19.80 19.50 19.50 -0.28
ATRL-CJUL ATRL-CJUL 0 207.53 0.00 0.00 0.00 207.75 0.22
ATRL-CJUN ATRL-CJUN 0 205.31 0.00 0.00 0.00 205.63 0.32
ATRL-CMAY ATRL-CMAY 0 203.53 0.00 0.00 0.00 203.93 0.40
ATRL-JUN ATRL-JUN 661 205.75 204.50 207.85 204.50 206.00 0.25
ATRL-MAY ATRL-MAY 841 203.37 204.00 205.75 203.50 204.25 0.88
BAFL-CJUL BAFL-CJUL 0 26.54 0.00 0.00 0.00 26.30 -0.24
BAFL-CJUN BAFL-CJUN 0 26.26 0.00 0.00 0.00 26.04 -0.22
BAFL-CMAY BAFL-CMAY 0 26.03 0.00 0.00 0.00 25.82 -0.21
BAFL-JUN BAFL-JUN 0 26.02 0.00 0.00 0.00 26.04 0.02
BAFL-MAY BAFL-MAY 20 25.94 26.00 26.00 25.80 25.80 -0.14
BAHL-CJUL BAHL-CJUL 0 43.57 0.00 0.00 0.00 42.82 -0.75
BAHL-CJUN BAHL-CJUN 0 43.10 0.00 0.00 0.00 42.38 -0.72
BAHL-CMAY BAHL-CMAY 0 42.73 0.00 0.00 0.00 42.03 -0.70
BAHL-JUN BAHL-JUN 12 44.20 42.10 42.10 41.99 42.00 -2.20
BAHL-MAY BAHL-MAY 0 42.74 0.00 0.00 0.00 42.04 -0.70
BOP-CJUL BOP-CJUL 0 9.23 0.00 0.00 0.00 9.27 0.04
BOP-CJUN BOP-CJUN 0 9.13 0.00 0.00 0.00 9.18 0.05
BOP-CMAY BOP-CMAY 0 9.05 0.00 0.00 0.00 9.10 0.05
BOP-JUN BOP-JUN 10322 9.15 9.11 9.30 9.11 9.19 0.04
BOP-MAY BOP-MAY 10889 9.05 9.09 9.21 9.01 9.11 0.06
CHCC-CJUL CHCC-CJUL 0 76.87 0.00 0.00 0.00 75.51 -1.36
CHCC-CJUN CHCC-CJUN 0 76.05 0.00 0.00 0.00 74.73 -1.32
CHCC-CMAY CHCC-CMAY 0 75.39 0.00 0.00 0.00 74.12 -1.27
CHCC-JUN CHCC-JUN 470 75.85 75.20 75.40 74.65 74.89 -0.96
CHCC-MAY CHCC-MAY 614 75.46 75.50 75.50 73.90 74.20 -1.26
DGKC-CJUL DGKC-CJUL 0 130.11 0.00 0.00 0.00 129.44 -0.67
DGKC-CJUN DGKC-CJUN 0 128.71 0.00 0.00 0.00 128.12 -0.59
DGKC-CMAY DGKC-CMAY 0 127.60 0.00 0.00 0.00 127.06 -0.54
DGKC-JUN DGKC-JUN 1123 128.73 127.50 128.56 127.00 128.20 -0.53
DGKC-MAY DGKC-MAY 1823 127.70 126.75 127.50 125.82 126.98 -0.72
EFERT-CJUL EFERT-CJUL 0 86.77 0.00 0.00 0.00 85.81 -0.96
EFERT-CJUN EFERT-CJUN 0 85.84 0.00 0.00 0.00 84.93 -0.91
EFERT-CMAY EFERT-CMAY 0 85.09 0.00 0.00 0.00 84.23 -0.86
EFERT-JUN EFERT-JUN 740 85.77 85.69 85.70 84.86 85.06 -0.71
EFERT-MAY EFERT-MAY 1457 85.14 85.00 85.00 84.00 84.34 -0.80
EFOODS-CJUL EFOODS-CJUL 0 139.21 0.00 0.00 0.00 138.77 -0.44
EFOODS-CJUN EFOODS-CJUN 0 137.72 0.00 0.00 0.00 137.36 -0.36
EFOODS-CMAY EFOODS-CMAY 0 136.52 0.00 0.00 0.00 136.22 -0.30
EFOODS-JUN EFOODS-JUN 1981 137.89 133.49 138.00 133.49 137.27 -0.62
EFOODS-MAY EFOODS-MAY 2535 136.69 136.25 137.00 134.90 136.14 -0.55
ENGRO-CJUL ENGRO-CJUL 0 290.43 0.00 0.00 0.00 286.05 -4.38
ENGRO-CJUN ENGRO-CJUN 0 287.31 0.00 0.00 0.00 283.13 -4.18
ENGRO-CMAY ENGRO-CMAY 0 284.82 0.00 0.00 0.00 280.79 -4.03
ENGRO-JUN ENGRO-JUN 1452 285.33 283.50 284.50 280.01 281.40 -3.93
ENGRO-MAYB ENGRO-MAYB 1696 282.76 282.00 283.00 277.50 279.04 -3.72
FABL-CJUL FABL-CJUL 0 16.87 0.00 0.00 0.00 16.61 -0.26
FABL-CJUN FABL-CJUN 0 16.69 0.00 0.00 0.00 16.45 -0.24
FABL-CMAY FABL-CMAY 0 16.55 0.00 0.00 0.00 16.31 -0.24
FABL-JUN FABL-JUN 50 16.88 16.70 16.70 16.50 16.54 -0.34
FABL-MAY FABL-MAY 133 16.57 16.50 16.50 16.01 16.34 -0.23
FATIMA-CJUL FATIMA-CJUL 0 36.93 0.00 0.00 0.00 36.71 -0.22
FATIMA-CJUN FATIMA-CJUN 0 36.53 0.00 0.00 0.00 36.33 -0.20
FATIMA-CMAY FATIMA-CMAY 0 36.22 0.00 0.00 0.00 36.03 -0.19
FATIMA-JUN FATIMA-JUN 0 36.54 0.00 0.00 0.00 36.34 -0.20
FATIMA-MAY FATIMA-MAY 16 36.29 36.00 36.10 36.00 36.05 -0.24
FCCL-CJUL FCCL-CJUL 0 33.89 0.00 0.00 0.00 33.48 -0.41
FCCL-CJUN FCCL-CJUN 0 33.52 0.00 0.00 0.00 33.14 -0.38
FCCL-CMAY FCCL-CMAY 0 33.23 0.00 0.00 0.00 32.87 -0.36
FCCL-JUN FCCL-JUN 1331 33.59 33.45 33.60 33.00 33.15 -0.44
FCCL-MAY FCCL-MAY 1965 33.26 33.01 33.35 32.70 32.85 -0.41
FFBL-CJUL FFBL-CJUL 0 49.17 0.00 0.00 0.00 48.94 -0.23
FFBL-CJUN FFBL-CJUN 0 48.65 0.00 0.00 0.00 48.44 -0.21
FFBL-CMAY FFBL-CMAY 0 48.23 0.00 0.00 0.00 48.04 -0.19
FFBL-JUN FFBL-JUN 14 48.95 48.25 48.35 48.25 48.35 -0.60
FFBL-MAY FFBL-MAY 24 48.30 48.00 48.20 47.60 48.19 -0.11
FFC-CJUL FFC-CJUL 0 143.97 0.00 0.00 0.00 143.12 -0.85
FFC-CJUN FFC-CJUN 0 142.42 0.00 0.00 0.00 141.66 -0.76
FFC-CMAY FFC-CMAY 0 141.19 0.00 0.00 0.00 140.49 -0.70
FFC-JUN FFC-JUN 111 142.24 141.60 141.60 141.15 141.60 -0.64
FFC-MAYB FFC-MAYB 128 141.00 140.75 141.00 140.01 141.00 0.00
GATM-CJUL GATM-CJUL 0 49.29 0.00 0.00 0.00 49.13 -0.16
GATM-CJUN GATM-CJUN 0 48.76 0.00 0.00 0.00 48.63 -0.13
GATM-CMAY GATM-CMAY 0 48.34 0.00 0.00 0.00 48.23 -0.11
GATM-JUN GATM-JUN 0 48.77 0.00 0.00 0.00 48.64 -0.13
GATM-MAY GATM-MAY 15 48.17 47.75 48.30 47.75 48.25 0.08
HUBC-CJUL HUBC-CJUL 0 99.59 0.00 0.00 0.00 98.05 -1.54
HUBC-CJUN HUBC-CJUN 0 98.53 0.00 0.00 0.00 97.05 -1.48
HUBC-CMAY HUBC-CMAY 0 97.67 0.00 0.00 0.00 96.24 -1.43
HUBC-JUN HUBC-JUN 12 98.08 98.03 98.03 97.00 97.25 -0.83
HUBC-MAY HUBC-MAY 13 96.43 97.00 97.00 96.00 96.25 -0.18
KAPCO-CJUL KAPCO-CJUL 0 88.84 0.00 0.00 0.00 87.97 -0.87
KAPCO-CJUN KAPCO-CJUN 0 87.89 0.00 0.00 0.00 87.07 -0.82
KAPCO-CMAY KAPCO-CMAY 0 87.13 0.00 0.00 0.00 86.35 -0.78
KAPCO-JUN KAPCO-JUN 0 87.91 0.00 0.00 0.00 87.10 -0.81
KAPCO-MAY KAPCO-MAY 30 87.15 89.00 89.00 89.00 89.00 1.85
KEL-CJUL KEL-CJUL 0 7.63 0.00 0.00 0.00 7.51 -0.12
KEL-CJUN KEL-CJUN 0 7.55 0.00 0.00 0.00 7.43 -0.12
KEL-CMAY KEL-CMAY 0 7.48 0.00 0.00 0.00 7.37 -0.11
KEL-JUN KEL-JUN 2085 7.56 7.51 7.51 7.42 7.43 -0.13
KEL-MAY KEL-MAY 2169 7.50 7.43 7.49 7.33 7.35 -0.15
LPCL-CJUL LPCL-CJUL 0 16.50 0.00 0.00 0.00 16.37 -0.13
LPCL-CJUN LPCL-CJUN 0 16.33 0.00 0.00 0.00 16.20 -0.13
LPCL-CMAY LPCL-CMAY 0 16.19 0.00 0.00 0.00 16.07 -0.12
LPCL-JUN LPCL-JUN 42 16.33 16.30 16.30 16.15 16.15 -0.18
LPCL-MAY LPCL-MAY 24 16.13 16.15 16.15 16.00 16.00 -0.13
LUCK-CJUL LUCK-CJUL 0 458.43 0.00 0.00 0.00 454.23 -4.20
LUCK-CJUN LUCK-CJUN 0 453.52 0.00 0.00 0.00 449.59 -3.93
LUCK-CMAY LUCK-CMAY 0 449.59 0.00 0.00 0.00 445.88 -3.71
LUCK-JUN LUCK-JUN 146 453.80 453.80 453.80 448.10 449.38 -4.42
LUCK-MAY LUCK-MAY 270 449.27 449.50 450.99 444.25 445.67 -3.60
MLCF-CJUL MLCF-CJUL 0 66.88 0.00 0.00 0.00 66.50 -0.38
MLCF-CJUN MLCF-CJUN 0 66.17 0.00 0.00 0.00 65.82 -0.35
MLCF-CMAY MLCF-CMAY 0 65.59 0.00 0.00 0.00 65.28 -0.31
MLCF-JUN MLCF-JUN 2506 65.67 65.55 66.20 65.00 65.82 0.15
MLCF-MAY MLCF-MAY 3341 65.48 65.40 65.70 64.30 65.23 -0.25
NBP-CJUL NBP-CJUL 0 55.66 0.00 0.00 0.00 55.42 -0.24
NBP-CJUN NBP-CJUN 0 55.06 0.00 0.00 0.00 54.86 -0.20
NBP-CMAY NBP-CMAY 0 54.59 0.00 0.00 0.00 54.40 -0.19
NBP-JUN NBP-JUN 34 54.98 55.05 55.38 54.77 54.94 -0.04
NBP-MAY NBP-MAY 201 54.48 54.40 54.60 54.25 54.49 0.01
NCL-CJUL NCL-CJUL 0 32.81 0.00 0.00 0.00 32.59 -0.22
NCL-CJUN NCL-CJUN 0 32.46 0.00 0.00 0.00 32.25 -0.21
NCL-CMAY NCL-CMAY 0 32.18 0.00 0.00 0.00 31.99 -0.19
NCL-JUN NCL-JUN 98 32.35 32.30 32.30 32.00 32.20 -0.15
NCL-MAYB NCL-MAYB 26 32.00 31.60 31.99 31.60 31.99 -0.01
NML-CJUL NML-CJUL 0 108.40 0.00 0.00 0.00 107.00 -1.40
NML-CJUN NML-CJUN 0 107.23 0.00 0.00 0.00 105.91 -1.32
NML-CMAY NML-CMAY 0 106.31 0.00 0.00 0.00 105.03 -1.28
NML-JUN NML-JUN 397 106.87 106.80 106.80 105.00 106.00 -0.87
NML-MAY NML-MAY 358 105.96 105.00 105.20 104.00 104.92 -1.04
OGDC-CJUL OGDC-CJUL 0 196.00 0.00 0.00 0.00 193.78 -2.22
OGDC-CJUN OGDC-CJUN 0 193.90 0.00 0.00 0.00 191.80 -2.10
OGDC-CMAY OGDC-CMAY 0 192.22 0.00 0.00 0.00 190.22 -2.00
OGDC-JUN OGDC-JUN 11 191.11 190.00 190.50 189.50 190.00 -1.11
OGDC-MAY OGDC-MAY 28 191.43 192.00 193.00 190.00 190.00 -1.43
PAEL-CJUL PAEL-CJUL 0 66.52 0.00 0.00 0.00 68.35 1.83
PAEL-CJUN PAEL-CJUN 0 65.81 0.00 0.00 0.00 67.65 1.84
PAEL-CMAY PAEL-CMAY 0 65.24 0.00 0.00 0.00 67.09 1.85
PAEL-JUN PAEL-JUN 30005 65.27 66.50 68.53 65.20 67.60 2.33
PAEL-MAY PAEL-MAY 32497 65.27 65.70 68.00 64.52 67.11 1.84
PIOC-CJUL PIOC-CJUL 0 81.06 0.00 0.00 0.00 80.08 -0.98
PIOC-CJUN PIOC-CJUN 0 80.19 0.00 0.00 0.00 79.26 -0.93
PIOC-CMAY PIOC-CMAY 0 79.49 0.00 0.00 0.00 78.60 -0.89
PIOC-JUN PIOC-JUN 201 80.42 79.50 79.70 79.10 79.37 -1.05
PIOC-MAY PIOC-MAY 220 79.59 78.70 78.85 78.30 78.61 -0.98
PKGP-CJUL PKGP-CJUL 0 30.54 0.00 0.00 0.00 30.42 -0.12
PKGP-CJUN PKGP-CJUN 0 30.21 0.00 0.00 0.00 30.11 -0.10
PKGP-CMAY PKGP-CMAY 0 29.95 0.00 0.00 0.00 29.87 -0.08
PKGP-JUN PKGP-JUN 0 27.28 0.00 0.00 0.00 30.12 2.84
PKGP-MAY PKGP-MAY 0 29.96 0.00 0.00 0.00 29.87 -0.09
PPL-CJUL PPL-CJUL 0 173.77 0.00 0.00 0.00 173.94 0.17
PPL-CJUN PPL-CJUN 0 171.91 0.00 0.00 0.00 172.16 0.25
PPL-CMAY PPL-CMAY 0 170.42 0.00 0.00 0.00 170.74 0.32
PPL-JUN PPL-JUN 135 172.00 171.25 172.00 171.00 171.82 -0.18
PPL-MAY PPL-MAY 164 170.33 169.50 171.00 169.50 170.25 -0.08
PSO-CJUL PSO-CJUL 0 375.01 0.00 0.00 0.00 373.14 -1.87
PSO-CJUN PSO-CJUN 0 370.99 0.00 0.00 0.00 369.33 -1.66
PSO-CMAY PSO-CMAY 0 367.77 0.00 0.00 0.00 366.29 -1.48
PSO-JUN PSO-JUN 81 370.74 371.89 371.89 367.50 369.66 -1.08
PSO-MAYB PSO-MAYB 191 367.98 366.03 368.15 364.01 365.60 -2.38
PTC-CJUL PTC-CJUL 0 20.88 0.00 0.00 0.00 20.81 -0.07
PTC-CJUN PTC-CJUN 0 20.66 0.00 0.00 0.00 20.59 -0.07
PTC-CMAY PTC-CMAY 0 20.48 0.00 0.00 0.00 20.42 -0.06
PTC-JUN PTC-JUN 182 20.64 20.55 20.80 20.50 20.80 0.16
PTC-MAY PTC-MAY 522 20.46 20.40 20.75 20.32 20.41 -0.05
SEARL-CJUL SEARL-CJUL 0 267.55 0.00 0.00 0.00 260.21 -7.34
SEARL-CJUN SEARL-CJUN 0 264.68 0.00 0.00 0.00 257.55 -7.13
SEARL-CMAY SEARL-CMAY 0 262.39 0.00 0.00 0.00 255.42 -6.97
SEARL-JUN SEARL-JUN 342 264.50 266.00 266.00 257.50 257.80 -6.70
SEARL-MAY SEARL-MAY 291 262.02 263.00 263.55 255.00 255.42 -6.60
SNGP-CJUL SNGP-CJUL 0 22.86 0.00 0.00 0.00 22.83 -0.03
SNGP-CJUN SNGP-CJUN 0 22.61 0.00 0.00 0.00 22.59 -0.02
SNGP-CMAY SNGP-CMAY 0 22.41 0.00 0.00 0.00 22.41 0.00
SNGP-JUN SNGP-JUN 0 22.62 0.00 0.00 0.00 22.60 -0.02
SNGP-MAY SNGP-MAY 21 22.53 22.35 22.35 22.35 22.35 -0.18
SSGC-CJUL SSGC-CJUL 0 36.49 0.00 0.00 0.00 36.16 -0.33
SSGC-CJUN SSGC-CJUN 0 36.10 0.00 0.00 0.00 35.79 -0.31
SSGC-CMAY SSGC-CMAY 0 35.79 0.00 0.00 0.00 35.49 -0.30
SSGC-JUN SSGC-JUN 77 36.11 36.00 36.00 35.60 35.85 -0.26
SSGC-MAY SSGC-MAY 98 35.90 35.62 35.62 35.16 35.50 -0.40
UBL-CJUL UBL-CJUL 0 161.37 0.00 0.00 0.00 162.15 0.78
UBL-CJUN UBL-CJUN 0 159.64 0.00 0.00 0.00 160.49 0.85
UBL-CMAY UBL-CMAY 0 158.26 0.00 0.00 0.00 159.17 0.91
UBL-JUN UBL-JUN 27 159.80 159.80 160.00 159.50 159.63 -0.17
UBL-MAYB UBL-MAYB 41 158.49 159.40 159.60 158.00 158.90 0.41

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