Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 27-05-2015

Karachi, May 27, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CJUL AICL-CJUL 0 45.65 0.00 0.00 0.00 45.37 -0.28
AICL-CJUN AICL-CJUN 0 45.19 0.00 0.00 0.00 44.91 -0.28
AICL-CMAY AICL-CMAY 0 44.81 0.00 0.00 0.00 44.54 -0.27
AICL-JUN AICL-JUN 655 45.19 45.19 45.75 45.00 45.00 -0.19
AICL-MAY AICL-MAY 936 44.79 44.86 45.40 44.45 44.56 -0.23
AKBL-CJUL AKBL-CJUL 0 19.90 0.00 0.00 0.00 20.25 0.35
AKBL-CJUN AKBL-CJUN 0 19.70 0.00 0.00 0.00 20.04 0.34
AKBL-CMAY AKBL-CMAY 0 19.53 0.00 0.00 0.00 19.88 0.35
AKBL-JUN AKBL-JUN 1 19.73 20.00 20.00 20.00 20.00 0.27
AKBL-MAY AKBL-MAY 18 19.50 19.70 19.80 19.70 19.80 0.30
ATRL-CJUL ATRL-CJUL 0 207.75 0.00 0.00 0.00 209.34 1.59
ATRL-CJUN ATRL-CJUN 0 205.63 0.00 0.00 0.00 207.21 1.58
ATRL-CMAY ATRL-CMAY 0 203.93 0.00 0.00 0.00 205.50 1.57
ATRL-JUN ATRL-JUN 389 206.00 206.00 209.00 206.00 207.94 1.94
ATRL-MAY ATRL-MAY 405 204.25 205.00 207.00 204.50 205.89 1.64
BAFL-CJUL BAFL-CJUL 0 26.30 0.00 0.00 0.00 26.53 0.23
BAFL-CJUN BAFL-CJUN 0 26.04 0.00 0.00 0.00 26.26 0.22
BAFL-CMAY BAFL-CMAY 0 25.82 0.00 0.00 0.00 26.04 0.22
BAFL-JUN BAFL-JUN 125 26.04 26.30 26.50 26.02 26.30 0.26
BAFL-MAY BAFL-MAY 50 25.80 26.00 26.25 25.90 26.24 0.44
BAHL-CJUL BAHL-CJUL 0 42.82 0.00 0.00 0.00 43.00 0.18
BAHL-CJUN BAHL-CJUN 0 42.38 0.00 0.00 0.00 42.56 0.18
BAHL-CMAY BAHL-CMAY 0 42.03 0.00 0.00 0.00 42.21 0.18
BAHL-JUN BAHL-JUN 0 42.00 0.00 0.00 0.00 42.57 0.57
BAHL-MAY BAHL-MAY 0 42.04 0.00 0.00 0.00 42.22 0.18
BOP-CJUL BOP-CJUL 0 9.27 0.00 0.00 0.00 9.46 0.19
BOP-CJUN BOP-CJUN 0 9.18 0.00 0.00 0.00 9.37 0.19
BOP-CMAY BOP-CMAY 0 9.10 0.00 0.00 0.00 9.29 0.19
BOP-JUN BOP-JUN 2584 9.19 9.35 9.49 9.25 9.40 0.21
BOP-MAY BOP-MAY 3274 9.11 9.15 9.38 9.15 9.29 0.18
CHCC-CJUL CHCC-CJUL 0 75.51 0.00 0.00 0.00 79.23 3.72
CHCC-CJUN CHCC-CJUN 0 74.73 0.00 0.00 0.00 78.43 3.70
CHCC-CMAY CHCC-CMAY 0 74.12 0.00 0.00 0.00 77.78 3.66
CHCC-JUN CHCC-JUN 817 74.89 75.10 78.63 75.10 78.35 3.46
CHCC-MAY CHCC-MAY 478 74.20 74.99 77.91 74.99 77.46 3.26
DGKC-CJUL DGKC-CJUL 0 129.44 0.00 0.00 0.00 132.07 2.63
DGKC-CJUN DGKC-CJUN 0 128.12 0.00 0.00 0.00 130.72 2.60
DGKC-CMAY DGKC-CMAY 0 127.06 0.00 0.00 0.00 129.65 2.59
DGKC-JUN DGKC-JUN 4523 128.20 129.07 132.10 128.16 130.99 2.79
DGKC-MAY DGKC-MAY 4282 126.98 127.90 130.95 127.05 129.83 2.85
EFERT-CJUL EFERT-CJUL 0 85.81 0.00 0.00 0.00 86.25 0.44
EFERT-CJUN EFERT-CJUN 0 84.93 0.00 0.00 0.00 85.37 0.44
EFERT-CMAY EFERT-CMAY 0 84.23 0.00 0.00 0.00 84.67 0.44
EFERT-JUN EFERT-JUN 2074 85.06 85.20 86.40 85.10 85.54 0.48
EFERT-MAY EFERT-MAY 1792 84.34 84.55 85.50 84.40 84.77 0.43
EFOODS-CJUL EFOODS-CJUL 0 138.77 0.00 0.00 0.00 139.52 0.75
EFOODS-CJUN EFOODS-CJUN 0 137.36 0.00 0.00 0.00 138.10 0.74
EFOODS-CMAY EFOODS-CMAY 0 136.22 0.00 0.00 0.00 136.96 0.74
EFOODS-JUN EFOODS-JUN 1058 137.27 137.50 139.30 137.50 138.20 0.93
EFOODS-MAY EFOODS-MAY 1336 136.14 136.70 137.91 136.25 136.99 0.85
ENGRO-CJUL ENGRO-CJUL 0 286.05 0.00 0.00 0.00 287.00 0.95
ENGRO-CJUN ENGRO-CJUN 0 283.13 0.00 0.00 0.00 284.07 0.94
ENGRO-CMAY ENGRO-CMAY 0 280.79 0.00 0.00 0.00 281.73 0.94
ENGRO-JUN ENGRO-JUN 3157 281.40 283.00 286.05 280.30 284.05 2.65
ENGRO-MAYB ENGRO-MAYB 3096 279.04 280.00 283.85 278.80 281.69 2.65
FABL-CJUL FABL-CJUL 0 16.61 0.00 0.00 0.00 16.80 0.19
FABL-CJUN FABL-CJUN 0 16.45 0.00 0.00 0.00 16.63 0.18
FABL-CMAY FABL-CMAY 0 16.31 0.00 0.00 0.00 16.49 0.18
FABL-JUN FABL-JUN 20 16.54 16.60 16.60 16.60 16.60 0.06
FABL-MAY FABL-MAY 77 16.34 16.44 16.50 16.43 16.50 0.16
FATIMA-CJUL FATIMA-CJUL 0 36.71 0.00 0.00 0.00 36.74 0.03
FATIMA-CJUN FATIMA-CJUN 0 36.33 0.00 0.00 0.00 36.36 0.03
FATIMA-CMAY FATIMA-CMAY 0 36.03 0.00 0.00 0.00 36.06 0.03
FATIMA-JUN FATIMA-JUN 20 36.34 36.55 36.75 36.50 36.50 0.16
FATIMA-MAY FATIMA-MAY 22 36.05 36.25 36.45 36.20 36.23 0.18
FCCL-CJUL FCCL-CJUL 0 33.48 0.00 0.00 0.00 34.16 0.68
FCCL-CJUN FCCL-CJUN 0 33.14 0.00 0.00 0.00 33.81 0.67
FCCL-CMAY FCCL-CMAY 0 32.87 0.00 0.00 0.00 33.53 0.66
FCCL-JUN FCCL-JUN 5935 33.15 33.25 34.15 33.10 33.75 0.60
FCCL-MAY FCCL-MAY 7045 32.85 33.00 33.83 32.90 33.48 0.63
FFBL-CJUL FFBL-CJUL 0 48.94 0.00 0.00 0.00 48.89 -0.05
FFBL-CJUN FFBL-CJUN 0 48.44 0.00 0.00 0.00 48.39 -0.05
FFBL-CMAY FFBL-CMAY 0 48.04 0.00 0.00 0.00 47.99 -0.05
FFBL-JUN FFBL-JUN 11 48.35 47.50 48.85 47.50 48.85 0.50
FFBL-MAY FFBL-MAY 41 48.19 46.97 48.00 46.97 47.81 -0.38
FFC-CJUL FFC-CJUL 0 143.12 0.00 0.00 0.00 143.67 0.55
FFC-CJUN FFC-CJUN 0 141.66 0.00 0.00 0.00 142.21 0.55
FFC-CMAY FFC-CMAY 0 140.49 0.00 0.00 0.00 141.04 0.55
FFC-JUN FFC-JUN 22 141.60 141.00 142.00 141.00 141.72 0.12
FFC-MAYB FFC-MAYB 66 141.00 140.65 141.25 140.50 141.00 0.00
GATM-CJUL GATM-CJUL 0 49.13 0.00 0.00 0.00 50.05 0.92
GATM-CJUN GATM-CJUN 0 48.63 0.00 0.00 0.00 49.54 0.91
GATM-CMAY GATM-CMAY 0 48.23 0.00 0.00 0.00 49.13 0.90
GATM-JUN GATM-JUN 25 48.64 50.25 50.38 49.32 49.97 1.33
GATM-MAY GATM-MAY 44 48.25 48.50 49.75 48.25 48.79 0.54
HUBC-CJUL HUBC-CJUL 0 98.05 0.00 0.00 0.00 99.25 1.20
HUBC-CJUN HUBC-CJUN 0 97.05 0.00 0.00 0.00 98.24 1.19
HUBC-CMAY HUBC-CMAY 0 96.24 0.00 0.00 0.00 97.43 1.19
HUBC-JUN HUBC-JUN 0 97.25 0.00 0.00 0.00 98.27 1.02
HUBC-MAY HUBC-MAY 2 96.25 98.00 98.00 98.00 98.00 1.75
KAPCO-CJUL KAPCO-CJUL 0 87.97 0.00 0.00 0.00 88.71 0.74
KAPCO-CJUN KAPCO-CJUN 0 87.07 0.00 0.00 0.00 87.80 0.73
KAPCO-CMAY KAPCO-CMAY 0 86.35 0.00 0.00 0.00 87.08 0.73
KAPCO-JUN KAPCO-JUN 0 87.10 0.00 0.00 0.00 87.83 0.73
KAPCO-MAY KAPCO-MAY 11 89.00 85.50 86.20 85.50 86.00 -3.00
KEL-CJUL KEL-CJUL 0 7.51 0.00 0.00 0.00 7.55 0.04
KEL-CJUN KEL-CJUN 0 7.43 0.00 0.00 0.00 7.47 0.04
KEL-CMAY KEL-CMAY 0 7.37 0.00 0.00 0.00 7.41 0.04
KEL-JUN KEL-JUN 3011 7.43 7.45 7.60 7.40 7.49 0.06
KEL-MAY KEL-MAY 2949 7.35 7.31 7.47 7.31 7.40 0.05
LPCL-CJUL LPCL-CJUL 0 16.37 0.00 0.00 0.00 16.54 0.17
LPCL-CJUN LPCL-CJUN 0 16.20 0.00 0.00 0.00 16.37 0.17
LPCL-CMAY LPCL-CMAY 0 16.07 0.00 0.00 0.00 16.23 0.16
LPCL-JUN LPCL-JUN 344 16.15 16.21 17.14 16.21 16.44 0.29
LPCL-MAY LPCL-MAY 332 16.00 16.01 16.40 16.01 16.29 0.29
LUCK-CJUL LUCK-CJUL 0 454.23 0.00 0.00 0.00 457.79 3.56
LUCK-CJUN LUCK-CJUN 0 449.59 0.00 0.00 0.00 453.12 3.53
LUCK-CMAY LUCK-CMAY 0 445.88 0.00 0.00 0.00 449.39 3.51
LUCK-JUN LUCK-JUN 563 449.38 451.00 458.00 451.00 453.50 4.12
LUCK-MAY LUCK-MAY 520 445.67 448.00 453.00 447.00 449.71 4.04
MLCF-CJUL MLCF-CJUL 0 66.50 0.00 0.00 0.00 69.75 3.25
MLCF-CJUN MLCF-CJUN 0 65.82 0.00 0.00 0.00 69.04 3.22
MLCF-CMAY MLCF-CMAY 0 65.28 0.00 0.00 0.00 68.47 3.19
MLCF-JUN MLCF-JUN 7305 65.82 66.40 69.00 66.30 68.83 3.01
MLCF-MAY MLCF-MAY 8708 65.23 65.50 68.49 65.50 68.31 3.08
NBP-CJUL NBP-CJUL 0 55.42 0.00 0.00 0.00 56.61 1.19
NBP-CJUN NBP-CJUN 0 54.86 0.00 0.00 0.00 56.03 1.17
NBP-CMAY NBP-CMAY 0 54.40 0.00 0.00 0.00 55.57 1.17
NBP-JUN NBP-JUN 778 54.94 55.50 56.50 55.50 56.23 1.29
NBP-MAY NBP-MAY 778 54.49 54.74 57.00 54.74 55.53 1.04
NCL-CJUL NCL-CJUL 0 32.59 0.00 0.00 0.00 33.32 0.73
NCL-CJUN NCL-CJUN 0 32.25 0.00 0.00 0.00 32.98 0.73
NCL-CMAY NCL-CMAY 0 31.99 0.00 0.00 0.00 32.71 0.72
NCL-JUN NCL-JUN 761 32.20 32.40 33.19 32.40 32.98 0.78
NCL-MAYB NCL-MAYB 48 31.99 32.50 32.75 32.35 32.70 0.71
NML-CJUL NML-CJUL 0 107.00 0.00 0.00 0.00 112.17 5.17
NML-CJUN NML-CJUN 0 105.91 0.00 0.00 0.00 111.02 5.11
NML-CMAY NML-CMAY 0 105.03 0.00 0.00 0.00 110.11 5.08
NML-JUN NML-JUN 691 106.00 106.60 111.30 106.60 111.14 5.14
NML-MAY NML-MAY 849 104.92 104.90 110.16 104.90 109.88 4.96
OGDC-CJUL OGDC-CJUL 0 193.78 0.00 0.00 0.00 193.00 -0.78
OGDC-CJUN OGDC-CJUN 0 191.80 0.00 0.00 0.00 191.03 -0.77
OGDC-CMAY OGDC-CMAY 0 190.22 0.00 0.00 0.00 189.46 -0.76
OGDC-JUN OGDC-JUN 29 190.00 189.00 189.00 188.50 189.00 -1.00
OGDC-MAY OGDC-MAY 42 190.00 188.02 189.00 187.50 188.75 -1.25
PAEL-CJUL PAEL-CJUL 0 68.35 0.00 0.00 0.00 69.23 0.88
PAEL-CJUN PAEL-CJUN 0 67.65 0.00 0.00 0.00 68.53 0.88
PAEL-CMAY PAEL-CMAY 0 67.09 0.00 0.00 0.00 67.96 0.87
PAEL-JUN PAEL-JUN 29653 67.60 68.31 70.39 68.11 68.71 1.11
PAEL-MAY PAEL-MAY 19527 67.11 67.80 69.70 67.40 67.85 0.74
PIOC-CJUL PIOC-CJUL 0 80.08 0.00 0.00 0.00 81.71 1.63
PIOC-CJUN PIOC-CJUN 0 79.26 0.00 0.00 0.00 80.88 1.62
PIOC-CMAY PIOC-CMAY 0 78.60 0.00 0.00 0.00 80.21 1.61
PIOC-JUN PIOC-JUN 474 79.37 80.50 82.00 80.25 81.01 1.64
PIOC-MAY PIOC-MAY 706 78.61 79.00 81.35 79.00 80.22 1.61
PKGP-CJUL PKGP-CJUL 0 30.42 0.00 0.00 0.00 30.64 0.22
PKGP-CJUN PKGP-CJUN 0 30.11 0.00 0.00 0.00 30.33 0.22
PKGP-CMAY PKGP-CMAY 0 29.87 0.00 0.00 0.00 30.08 0.21
PKGP-JUN PKGP-JUN 6 30.12 31.62 31.62 31.62 31.62 1.50
PKGP-MAY PKGP-MAY 0 29.87 0.00 0.00 0.00 30.09 0.22
PPL-CJUL PPL-CJUL 0 173.94 0.00 0.00 0.00 173.92 -0.02
PPL-CJUN PPL-CJUN 0 172.16 0.00 0.00 0.00 172.15 -0.01
PPL-CMAY PPL-CMAY 0 170.74 0.00 0.00 0.00 170.73 -0.01
PPL-JUN PPL-JUN 186 171.82 170.05 172.60 170.00 171.89 0.07
PPL-MAY PPL-MAY 162 170.25 169.50 170.70 168.00 170.59 0.34
PSO-CJUL PSO-CJUL 0 373.14 0.00 0.00 0.00 376.60 3.46
PSO-CJUN PSO-CJUN 0 369.33 0.00 0.00 0.00 372.76 3.43
PSO-CMAY PSO-CMAY 0 366.29 0.00 0.00 0.00 369.69 3.40
PSO-JUN PSO-JUN 105 369.66 369.25 372.74 368.20 371.00 1.34
PSO-MAYB PSO-MAYB 147 365.60 365.10 368.99 365.00 368.25 2.65
PTC-CJUL PTC-CJUL 0 20.81 0.00 0.00 0.00 20.94 0.13
PTC-CJUN PTC-CJUN 0 20.59 0.00 0.00 0.00 20.73 0.14
PTC-CMAY PTC-CMAY 0 20.42 0.00 0.00 0.00 20.56 0.14
PTC-JUN PTC-JUN 1563 20.80 20.69 20.90 20.67 20.79 -0.01
PTC-MAY PTC-MAY 1925 20.41 20.42 20.74 20.42 20.62 0.21
SEARL-CJUL SEARL-CJUL 0 260.21 0.00 0.00 0.00 260.48 0.27
SEARL-CJUN SEARL-CJUN 0 257.55 0.00 0.00 0.00 257.82 0.27
SEARL-CMAY SEARL-CMAY 0 255.42 0.00 0.00 0.00 255.70 0.28
SEARL-JUN SEARL-JUN 175 257.80 258.40 261.85 257.85 258.25 0.45
SEARL-MAY SEARL-MAY 209 255.42 255.25 258.00 254.75 255.45 0.03
SNGP-CJUL SNGP-CJUL 0 22.83 0.00 0.00 0.00 22.46 -0.37
SNGP-CJUN SNGP-CJUN 0 22.59 0.00 0.00 0.00 22.23 -0.36
SNGP-CMAY SNGP-CMAY 0 22.41 0.00 0.00 0.00 22.05 -0.36
SNGP-JUN SNGP-JUN 74 22.60 22.22 23.36 22.21 22.33 -0.27
SNGP-MAY SNGP-MAY 55 22.35 22.00 22.15 22.00 22.15 -0.20
SSGC-CJUL SSGC-CJUL 0 36.16 0.00 0.00 0.00 36.24 0.08
SSGC-CJUN SSGC-CJUN 0 35.79 0.00 0.00 0.00 35.87 0.08
SSGC-CMAY SSGC-CMAY 0 35.49 0.00 0.00 0.00 35.57 0.08
SSGC-JUN SSGC-JUN 23 35.85 35.75 36.40 34.55 36.40 0.55
SSGC-MAY SSGC-MAY 113 35.50 35.50 35.95 35.15 35.50 0.00
UBL-CJUL UBL-CJUL 0 162.15 0.00 0.00 0.00 165.04 2.89
UBL-CJUN UBL-CJUN 0 160.49 0.00 0.00 0.00 163.36 2.87
UBL-CMAY UBL-CMAY 0 159.17 0.00 0.00 0.00 162.01 2.84
UBL-JUN UBL-JUN 99 159.63 160.00 164.01 160.00 163.49 3.86
UBL-MAYB UBL-MAYB 23 158.90 158.70 162.50 158.70 162.00 3.10

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