Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 28-05-2015

Karachi, May 28, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CJUL AICL-CJUL 0 45.37 0.00 0.00 0.00 45.29 -0.08
AICL-CJUN AICL-CJUN 0 44.91 0.00 0.00 0.00 44.83 -0.08
AICL-CMAY AICL-CMAY 0 44.54 0.00 0.00 0.00 44.46 -0.08
AICL-JUN AICL-JUN 128 45.00 45.01 45.01 44.55 44.92 -0.08
AICL-MAY AICL-MAY 317 44.56 44.30 44.50 44.15 44.44 -0.12
AKBL-CJUL AKBL-CJUL 0 20.25 0.00 0.00 0.00 20.44 0.19
AKBL-CJUN AKBL-CJUN 0 20.04 0.00 0.00 0.00 20.23 0.19
AKBL-CMAY AKBL-CMAY 0 19.88 0.00 0.00 0.00 20.06 0.18
AKBL-JUN AKBL-JUN 54 20.00 20.25 20.30 20.25 20.30 0.30
AKBL-MAY AKBL-MAY 129 19.80 19.80 20.45 19.75 20.17 0.37
ATRL-CJUL ATRL-CJUL 0 209.34 0.00 0.00 0.00 212.43 3.09
ATRL-CJUN ATRL-CJUN 0 207.21 0.00 0.00 0.00 210.26 3.05
ATRL-CMAY ATRL-CMAY 0 205.50 0.00 0.00 0.00 208.53 3.03
ATRL-JUN ATRL-JUN 777 207.94 208.80 213.00 208.80 210.76 2.82
ATRL-MAY ATRL-MAY 464 205.89 205.70 211.00 203.15 208.91 3.02
BAFL-CJUL BAFL-CJUL 0 26.53 0.00 0.00 0.00 26.30 -0.23
BAFL-CJUN BAFL-CJUN 0 26.26 0.00 0.00 0.00 26.03 -0.23
BAFL-CMAY BAFL-CMAY 0 26.04 0.00 0.00 0.00 25.82 -0.22
BAFL-JUN BAFL-JUN 216 26.30 26.30 26.30 26.00 26.00 -0.30
BAFL-MAY BAFL-MAY 90 26.24 26.00 26.06 25.90 26.00 -0.24
BAHL-CJUL BAHL-CJUL 0 43.00 0.00 0.00 0.00 42.85 -0.15
BAHL-CJUN BAHL-CJUN 0 42.56 0.00 0.00 0.00 42.41 -0.15
BAHL-CMAY BAHL-CMAY 0 42.21 0.00 0.00 0.00 42.06 -0.15
BAHL-JUN BAHL-JUN 0 42.57 0.00 0.00 0.00 42.42 -0.15
BAHL-MAY BAHL-MAY 5 42.22 42.25 42.25 42.00 42.00 -0.22
BOP-CJUL BOP-CJUL 0 9.46 0.00 0.00 0.00 9.59 0.13
BOP-CJUN BOP-CJUN 0 9.37 0.00 0.00 0.00 9.49 0.12
BOP-CMAY BOP-CMAY 0 9.29 0.00 0.00 0.00 9.41 0.12
BOP-JUN BOP-JUN 2502 9.40 9.21 9.65 9.21 9.50 0.10
BOP-MAY BOP-MAY 2322 9.29 9.22 9.55 9.22 9.40 0.11
CHCC-CJUL CHCC-CJUL 0 79.23 0.00 0.00 0.00 78.78 -0.45
CHCC-CJUN CHCC-CJUN 0 78.43 0.00 0.00 0.00 77.97 -0.46
CHCC-CMAY CHCC-CMAY 0 77.78 0.00 0.00 0.00 77.33 -0.45
CHCC-JUN CHCC-JUN 153 78.35 78.00 78.40 77.51 78.19 -0.16
CHCC-MAY CHCC-MAY 128 77.46 77.00 77.85 76.70 77.79 0.33
DGKC-CJUL DGKC-CJUL 0 132.07 0.00 0.00 0.00 130.67 -1.40
DGKC-CJUN DGKC-CJUN 0 130.72 0.00 0.00 0.00 129.34 -1.38
DGKC-CMAY DGKC-CMAY 0 129.65 0.00 0.00 0.00 128.27 -1.38
DGKC-JUN DGKC-JUN 2096 130.99 129.10 130.20 128.72 129.60 -1.39
DGKC-MAY DGKC-MAY 1300 129.83 127.81 129.50 127.71 128.72 -1.11
EFERT-CJUL EFERT-CJUL 0 86.25 0.00 0.00 0.00 85.71 -0.54
EFERT-CJUN EFERT-CJUN 0 85.37 0.00 0.00 0.00 84.84 -0.53
EFERT-CMAY EFERT-CMAY 0 84.67 0.00 0.00 0.00 84.14 -0.53
EFERT-JUN EFERT-JUN 1375 85.54 85.00 85.20 84.75 85.04 -0.50
EFERT-MAY EFERT-MAY 1811 84.77 84.00 84.50 84.00 84.20 -0.57
EFOODS-CJUL EFOODS-CJUL 0 139.52 0.00 0.00 0.00 136.32 -3.20
EFOODS-CJUN EFOODS-CJUN 0 138.10 0.00 0.00 0.00 134.93 -3.17
EFOODS-CMAY EFOODS-CMAY 0 136.96 0.00 0.00 0.00 133.82 -3.14
EFOODS-JUN EFOODS-JUN 1376 138.20 137.60 139.20 134.17 135.07 -3.13
EFOODS-MAY EFOODS-MAY 1031 136.99 136.50 138.00 133.11 133.93 -3.06
ENGRO-CJUL ENGRO-CJUL 0 287.00 0.00 0.00 0.00 285.05 -1.95
ENGRO-CJUN ENGRO-CJUN 0 284.07 0.00 0.00 0.00 282.14 -1.93
ENGRO-CMAY ENGRO-CMAY 0 281.73 0.00 0.00 0.00 279.81 -1.92
ENGRO-JUN ENGRO-JUN 2405 284.05 283.22 283.22 280.45 282.31 -1.74
ENGRO-MAYB ENGRO-MAYB 1803 281.69 279.01 280.50 278.00 279.76 -1.93
FABL-CJUL FABL-CJUL 0 16.80 0.00 0.00 0.00 16.59 -0.21
FABL-CJUN FABL-CJUN 0 16.63 0.00 0.00 0.00 16.43 -0.20
FABL-CMAY FABL-CMAY 0 16.49 0.00 0.00 0.00 16.29 -0.20
FABL-JUN FABL-JUN 19 16.60 16.51 16.55 16.27 16.29 -0.31
FABL-MAY FABL-MAY 67 16.50 16.20 16.40 16.10 16.21 -0.29
FATIMA-CJUL FATIMA-CJUL 0 36.74 0.00 0.00 0.00 36.99 0.25
FATIMA-CJUN FATIMA-CJUN 0 36.36 0.00 0.00 0.00 36.61 0.25
FATIMA-CMAY FATIMA-CMAY 0 36.06 0.00 0.00 0.00 36.31 0.25
FATIMA-JUN FATIMA-JUN 20 36.50 36.99 36.99 36.99 36.99 0.49
FATIMA-MAY FATIMA-MAY 14 36.23 36.10 36.55 36.00 36.51 0.28
FCCL-CJUL FCCL-CJUL 0 34.16 0.00 0.00 0.00 33.91 -0.25
FCCL-CJUN FCCL-CJUN 0 33.81 0.00 0.00 0.00 33.57 -0.24
FCCL-CMAY FCCL-CMAY 0 33.53 0.00 0.00 0.00 33.29 -0.24
FCCL-JUN FCCL-JUN 3764 33.75 33.70 33.77 33.40 33.55 -0.20
FCCL-MAY FCCL-MAY 3683 33.48 33.40 33.50 33.18 33.28 -0.20
FFBL-CJUL FFBL-CJUL 0 48.89 0.00 0.00 0.00 48.62 -0.27
FFBL-CJUN FFBL-CJUN 0 48.39 0.00 0.00 0.00 48.13 -0.26
FFBL-CMAY FFBL-CMAY 0 47.99 0.00 0.00 0.00 47.73 -0.26
FFBL-JUN FFBL-JUN 16 48.85 48.10 48.10 48.10 48.10 -0.75
FFBL-MAY FFBL-MAY 57 47.81 47.75 48.70 47.60 47.70 -0.11
FFC-CJUL FFC-CJUL 0 143.67 0.00 0.00 0.00 143.09 -0.58
FFC-CJUN FFC-CJUN 0 142.21 0.00 0.00 0.00 141.63 -0.58
FFC-CMAY FFC-CMAY 0 141.04 0.00 0.00 0.00 140.46 -0.58
FFC-JUN FFC-JUN 10 141.72 141.50 141.50 141.50 141.50 -0.22
FFC-MAYB FFC-MAYB 44 141.00 140.50 141.50 140.25 140.25 -0.75
GATM-CJUL GATM-CJUL 0 50.05 0.00 0.00 0.00 49.31 -0.74
GATM-CJUN GATM-CJUN 0 49.54 0.00 0.00 0.00 48.80 -0.74
GATM-CMAY GATM-CMAY 0 49.13 0.00 0.00 0.00 48.40 -0.73
GATM-JUN GATM-JUN 15 49.97 49.49 49.49 49.00 49.00 -0.97
GATM-MAY GATM-MAY 16 48.79 48.36 48.51 48.36 48.50 -0.29
HUBC-CJUL HUBC-CJUL 0 99.25 0.00 0.00 0.00 98.55 -0.70
HUBC-CJUN HUBC-CJUN 0 98.24 0.00 0.00 0.00 97.54 -0.70
HUBC-CMAY HUBC-CMAY 0 97.43 0.00 0.00 0.00 96.74 -0.69
HUBC-JUN HUBC-JUN 0 98.27 0.00 0.00 0.00 97.57 -0.70
HUBC-MAY HUBC-MAY 3 98.00 96.25 96.70 96.25 96.70 -1.30
KAPCO-CJUL KAPCO-CJUL 0 88.71 0.00 0.00 0.00 88.63 -0.08
KAPCO-CJUN KAPCO-CJUN 0 87.80 0.00 0.00 0.00 87.72 -0.08
KAPCO-CMAY KAPCO-CMAY 0 87.08 0.00 0.00 0.00 87.00 -0.08
KAPCO-JUN KAPCO-JUN 0 87.83 0.00 0.00 0.00 87.75 -0.08
KAPCO-MAY KAPCO-MAY 0 86.00 0.00 0.00 0.00 87.03 1.03
KEL-CJUL KEL-CJUL 0 7.55 0.00 0.00 0.00 7.53 -0.02
KEL-CJUN KEL-CJUN 0 7.47 0.00 0.00 0.00 7.45 -0.02
KEL-CMAY KEL-CMAY 0 7.41 0.00 0.00 0.00 7.39 -0.02
KEL-JUN KEL-JUN 1562 7.49 7.45 7.50 7.45 7.48 -0.01
KEL-MAY KEL-MAY 2289 7.40 7.45 7.45 7.35 7.40 0.00
LPCL-CJUL LPCL-CJUL 0 16.54 0.00 0.00 0.00 16.33 -0.21
LPCL-CJUN LPCL-CJUN 0 16.37 0.00 0.00 0.00 16.16 -0.21
LPCL-CMAY LPCL-CMAY 0 16.23 0.00 0.00 0.00 16.03 -0.20
LPCL-JUN LPCL-JUN 251 16.44 16.28 16.40 16.12 16.20 -0.24
LPCL-MAY LPCL-MAY 201 16.29 16.02 16.20 16.01 16.15 -0.14
LUCK-CJUL LUCK-CJUL 0 457.79 0.00 0.00 0.00 455.20 -2.59
LUCK-CJUN LUCK-CJUN 0 453.12 0.00 0.00 0.00 450.56 -2.56
LUCK-CMAY LUCK-CMAY 0 449.39 0.00 0.00 0.00 446.84 -2.55
LUCK-JUN LUCK-JUN 146 453.50 453.00 453.00 450.00 451.35 -2.15
LUCK-MAY LUCK-MAY 104 449.71 446.00 450.00 444.26 447.26 -2.45
MLCF-CJUL MLCF-CJUL 0 69.75 0.00 0.00 0.00 69.44 -0.31
MLCF-CJUN MLCF-CJUN 0 69.04 0.00 0.00 0.00 68.73 -0.31
MLCF-CMAY MLCF-CMAY 0 68.47 0.00 0.00 0.00 68.16 -0.31
MLCF-JUN MLCF-JUN 4797 68.83 68.20 69.00 67.51 68.65 -0.18
MLCF-MAY MLCF-MAY 2730 68.31 67.40 68.58 66.99 68.21 -0.10
NBP-CJUL NBP-CJUL 0 56.61 0.00 0.00 0.00 56.47 -0.14
NBP-CJUN NBP-CJUN 0 56.03 0.00 0.00 0.00 55.89 -0.14
NBP-CMAY NBP-CMAY 0 55.57 0.00 0.00 0.00 55.43 -0.14
NBP-JUN NBP-JUN 1405 56.23 55.75 56.10 55.61 55.80 -0.43
NBP-MAY NBP-MAY 1379 55.53 55.25 55.65 55.11 55.39 -0.14
NCL-CJUL NCL-CJUL 0 33.32 0.00 0.00 0.00 32.85 -0.47
NCL-CJUN NCL-CJUN 0 32.98 0.00 0.00 0.00 32.52 -0.46
NCL-CMAY NCL-CMAY 0 32.71 0.00 0.00 0.00 32.25 -0.46
NCL-JUN NCL-JUN 144 32.98 32.75 32.99 32.40 32.42 -0.56
NCL-MAYB NCL-MAYB 7 32.70 32.30 32.30 32.30 32.30 -0.40
NML-CJUL NML-CJUL 0 112.17 0.00 0.00 0.00 109.64 -2.53
NML-CJUN NML-CJUN 0 111.02 0.00 0.00 0.00 108.53 -2.49
NML-CMAY NML-CMAY 0 110.11 0.00 0.00 0.00 107.63 -2.48
NML-JUN NML-JUN 186 111.14 107.15 109.80 107.15 108.62 -2.52
NML-MAY NML-MAY 52 109.88 109.00 109.50 107.00 107.68 -2.20
OGDC-CJUL OGDC-CJUL 0 193.00 0.00 0.00 0.00 189.46 -3.54
OGDC-CJUN OGDC-CJUN 0 191.03 0.00 0.00 0.00 187.53 -3.50
OGDC-CMAY OGDC-CMAY 0 189.46 0.00 0.00 0.00 185.98 -3.48
OGDC-JUN OGDC-JUN 201 189.00 186.01 187.98 186.00 186.94 -2.06
OGDC-MAY OGDC-MAY 234 188.75 188.00 188.00 185.75 185.75 -3.00
PAEL-CJUL PAEL-CJUL 0 69.23 0.00 0.00 0.00 69.44 0.21
PAEL-CJUN PAEL-CJUN 0 68.53 0.00 0.00 0.00 68.73 0.20
PAEL-CMAY PAEL-CMAY 0 67.96 0.00 0.00 0.00 68.16 0.20
PAEL-JUN PAEL-JUN 15917 68.71 68.10 69.50 65.28 68.78 0.07
PAEL-MAY PAEL-MAY 6904 67.85 67.44 68.80 66.00 68.06 0.21
PIOC-CJUL PIOC-CJUL 0 81.71 0.00 0.00 0.00 81.30 -0.41
PIOC-CJUN PIOC-CJUN 0 80.88 0.00 0.00 0.00 80.47 -0.41
PIOC-CMAY PIOC-CMAY 0 80.21 0.00 0.00 0.00 79.81 -0.40
PIOC-JUN PIOC-JUN 246 81.01 79.50 81.50 79.00 80.74 -0.27
PIOC-MAY PIOC-MAY 271 80.22 80.00 80.25 79.50 79.73 -0.49
PKGP-CJUL PKGP-CJUL 0 30.64 0.00 0.00 0.00 29.98 -0.66
PKGP-CJUN PKGP-CJUN 0 30.33 0.00 0.00 0.00 29.67 -0.66
PKGP-CMAY PKGP-CMAY 0 30.08 0.00 0.00 0.00 29.43 -0.65
PKGP-JUN PKGP-JUN 0 31.62 0.00 0.00 0.00 29.68 -1.94
PKGP-MAY PKGP-MAY 0 30.09 0.00 0.00 0.00 29.44 -0.65
PPL-CJUL PPL-CJUL 0 173.92 0.00 0.00 0.00 171.23 -2.69
PPL-CJUN PPL-CJUN 0 172.15 0.00 0.00 0.00 169.49 -2.66
PPL-CMAY PPL-CMAY 0 170.73 0.00 0.00 0.00 168.09 -2.64
PPL-JUN PPL-JUN 397 171.89 170.51 171.06 168.70 169.90 -1.99
PPL-MAY PPL-MAY 169 170.59 169.50 169.50 167.00 168.03 -2.56
PSO-CJUL PSO-CJUL 0 376.60 0.00 0.00 0.00 375.09 -1.51
PSO-CJUN PSO-CJUN 0 372.76 0.00 0.00 0.00 371.26 -1.50
PSO-CMAY PSO-CMAY 0 369.69 0.00 0.00 0.00 368.20 -1.49
PSO-JUN PSO-JUN 184 371.00 370.00 371.75 369.50 371.43 0.43
PSO-MAYB PSO-MAYB 231 368.25 366.50 368.00 366.30 367.93 -0.32
PTC-CJUL PTC-CJUL 0 20.94 0.00 0.00 0.00 20.95 0.01
PTC-CJUN PTC-CJUN 0 20.73 0.00 0.00 0.00 20.74 0.01
PTC-CMAY PTC-CMAY 0 20.56 0.00 0.00 0.00 20.57 0.01
PTC-JUN PTC-JUN 1965 20.79 20.99 20.99 20.62 20.79 0.00
PTC-MAY PTC-MAY 1841 20.62 20.54 20.64 20.41 20.59 -0.03
SEARL-CJUL SEARL-CJUL 0 260.48 0.00 0.00 0.00 261.94 1.46
SEARL-CJUN SEARL-CJUN 0 257.82 0.00 0.00 0.00 259.27 1.45
SEARL-CMAY SEARL-CMAY 0 255.70 0.00 0.00 0.00 257.13 1.43
SEARL-JUN SEARL-JUN 230 258.25 259.00 261.00 255.50 259.89 1.64
SEARL-MAY SEARL-MAY 212 255.45 254.99 258.50 253.00 257.41 1.96
SNGP-CJUL SNGP-CJUL 0 22.46 0.00 0.00 0.00 23.56 1.10
SNGP-CJUN SNGP-CJUN 0 22.23 0.00 0.00 0.00 23.32 1.09
SNGP-CMAY SNGP-CMAY 0 22.05 0.00 0.00 0.00 23.13 1.08
SNGP-JUN SNGP-JUN 1133 22.33 22.25 23.44 22.25 23.44 1.11
SNGP-MAY SNGP-MAY 788 22.15 22.15 23.25 22.00 23.20 1.05
SSGC-CJUL SSGC-CJUL 0 36.24 0.00 0.00 0.00 36.91 0.67
SSGC-CJUN SSGC-CJUN 0 35.87 0.00 0.00 0.00 36.53 0.66
SSGC-CMAY SSGC-CMAY 0 35.57 0.00 0.00 0.00 36.23 0.66
SSGC-JUN SSGC-JUN 2653 36.40 36.00 37.00 35.98 36.72 0.32
SSGC-MAY SSGC-MAY 2755 35.50 35.60 36.42 35.55 36.27 0.77
UBL-CJUL UBL-CJUL 0 165.04 0.00 0.00 0.00 164.08 -0.96
UBL-CJUN UBL-CJUN 0 163.36 0.00 0.00 0.00 162.41 -0.95
UBL-CMAY UBL-CMAY 0 162.01 0.00 0.00 0.00 161.07 -0.94
UBL-JUN UBL-JUN 59 163.49 163.00 163.00 162.00 162.50 -0.99
UBL-MAYB UBL-MAYB 33 162.00 161.40 162.00 160.99 161.00 -1.00

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