Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 01-06-2015

Karachi, June 01, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CAUG AICL-CAUG 0 45.19 45.19 45.19 45.97 0.78
AICL-CJUL AICL-CJUL 0 45.19 0.00 0.00 0.00 45.60 0.41
AICL-CJUN AICL-CJUN 0 44.73 0.00 0.00 0.00 45.14 0.41
AICL-JUN AICL-JUN 182 44.97 45.00 45.20 45.00 45.18 0.21
AKBL-CAUG AKBL-CAUG 0 21.44 21.44 21.44 21.77 0.33
AKBL-CJUL AKBL-CJUL 0 21.44 0.00 0.00 0.00 21.59 0.15
AKBL-CJUN AKBL-CJUN 0 21.22 0.00 0.00 0.00 21.37 0.15
AKBL-JUN AKBL-JUN 156 21.31 21.99 21.99 21.20 21.37 0.06
ATRL-CAUG ATRL-CAUG 0 212.00 212.00 212.00 214.47 2.47
ATRL-CJUL ATRL-CJUL 0 212.00 0.00 0.00 0.00 212.74 0.74
ATRL-CJUN ATRL-CJUN 0 209.84 0.00 0.00 0.00 210.56 0.72
ATRL-JUN ATRL-JUN 281 210.22 211.00 212.50 210.00 210.73 0.51
BAFL-CAUG BAFL-CAUG 0 26.45 26.45 26.45 27.04 0.59
BAFL-CJUL BAFL-CJUL 0 26.45 0.00 0.00 0.00 26.82 0.37
BAFL-CJUN BAFL-CJUN 0 26.18 0.00 0.00 0.00 26.54 0.36
BAFL-JUN BAFL-JUN 33 26.49 26.50 27.00 26.40 27.00 0.51
BAHL-CAUG BAHL-CAUG 0 43.29 43.29 43.29 44.40 1.11
BAHL-CJUL BAHL-CJUL 0 43.29 0.00 0.00 0.00 44.04 0.75
BAHL-CJUN BAHL-CJUN 0 42.85 0.00 0.00 0.00 43.59 0.74
BAHL-JUN BAHL-JUN 20 42.86 0.00 42.86 42.86 42.86 0.00
BOP-CAUG BOP-CAUG 0 9.44 9.44 9.44 9.55 0.11
BOP-CJUL BOP-CJUL 0 9.44 0.00 0.00 0.00 9.47 0.03
BOP-CJUN BOP-CJUN 0 9.34 0.00 0.00 0.00 9.37 0.03
BOP-JUN BOP-JUN 1075 9.40 9.50 9.50 9.30 9.38 -0.02
CHCC-CAUG CHCC-CAUG 0 78.17 78.17 78.17 78.80 0.63
CHCC-CJUL CHCC-CJUL 0 78.17 0.00 0.00 0.00 78.16 -0.01
CHCC-CJUN CHCC-CJUN 0 77.38 0.00 0.00 0.00 77.36 -0.02
CHCC-JUN CHCC-JUN 251 77.83 77.50 78.08 77.15 77.67 -0.16
DGKC-CAUG DGKC-CAUG 0 131.47 131.47 131.47 134.83 3.36
DGKC-CJUL DGKC-CJUL 0 131.47 0.00 0.00 0.00 133.74 2.27
DGKC-CJUN DGKC-CJUN 0 130.13 0.00 0.00 0.00 132.37 2.24
DGKC-JUN DGKC-JUN 2949 130.18 130.40 133.10 129.50 132.53 2.35
EFERT-CAUG EFERT-CAUG 0 85.43 0.00 85.43 85.43 88.00 2.57
EFERT-CJUL EFERT-CJUL 0 85.43 0.00 0.00 0.00 87.28 1.85
EFERT-CJUN EFERT-CJUN 0 84.56 0.00 0.00 0.00 86.39 1.83
EFERT-JUN EFERT-JUN 1708 84.74 84.70 86.89 84.70 86.60 1.86
EFOODS-CAUG EFOODS-CAUG 0 134.34 134.34 134.34 136.64 2.30
EFOODS-CJUL EFOODS-CJUL 0 134.34 0.00 0.00 0.00 135.53 1.19
EFOODS-CJUN EFOODS-CJUN 0 132.97 0.00 0.00 0.00 134.15 1.18
EFOODS-JUN EFOODS-JUN 1192 133.08 133.50 135.23 132.30 134.25 1.17
ENGRO-CAUG ENGRO-CAUG 0 283.66 283.66 283.66 299.42 15.76
ENGRO-CJUL ENGRO-CJUL 0 283.66 0.00 0.00 0.00 296.99 13.33
ENGRO-CJUN ENGRO-CJUN 0 280.76 0.00 0.00 0.00 293.96 13.20
ENGRO-JUN ENGRO-JUN 7198 281.11 280.20 295.16 279.50 294.03 12.92
FABL-CAUG FABL-CAUG 0 16.55 16.55 16.55 17.19 0.64
FABL-CJUL FABL-CJUL 0 16.55 0.00 0.00 0.00 17.05 0.50
FABL-CJUN FABL-CJUN 0 16.38 0.00 0.00 0.00 16.88 0.50
FABL-JUN FABL-JUN 84 16.50 16.65 16.95 16.64 16.80 0.30
FATIMA-CAUG FATIMA-CAUG 0 38.00 38.00 38.00 38.74 0.74
FATIMA-CJUL FATIMA-CJUL 0 38.00 0.00 0.00 0.00 38.42 0.42
FATIMA-CJUN FATIMA-CJUN 0 37.61 0.00 0.00 0.00 38.03 0.42
FATIMA-JUN FATIMA-JUN 23 37.57 37.35 37.99 37.35 37.80 0.23
FCCL-CAUG FCCL-CAUG 0 34.42 34.42 34.42 35.33 0.91
FCCL-CJUL FCCL-CJUL 0 34.42 0.00 0.00 0.00 35.04 0.62
FCCL-CJUN FCCL-CJUN 0 34.07 0.00 0.00 0.00 34.69 0.62
FCCL-JUN FCCL-JUN 6597 34.09 34.25 34.85 33.91 34.67 0.58
FFBL-CAUG FFBL-CAUG 0 48.63 48.63 48.63 49.28 0.65
FFBL-CJUL FFBL-CJUL 0 48.63 0.00 0.00 0.00 48.88 0.25
FFBL-CJUN FFBL-CJUN 0 48.13 0.00 0.00 0.00 48.38 0.25
FFBL-JUN FFBL-JUN 1 48.28 48.50 48.50 48.50 48.50 0.22
FFC-CAUG FFC-CAUG 0 143.06 143.06 143.06 145.20 2.14
FFC-CJUL FFC-CJUL 0 143.06 0.00 0.00 0.00 144.02 0.96
FFC-CJUN FFC-CJUN 0 141.60 0.00 0.00 0.00 142.55 0.95
FFC-JUN FFC-JUN 21 141.13 142.00 142.00 141.98 141.98 0.85
GATM-CAUG GATM-CAUG 0 49.11 0.00 49.11 49.11 51.97 2.86
GATM-CJUL GATM-CJUL 0 49.11 0.00 0.00 0.00 51.55 2.44
GATM-CJUN GATM-CJUN 0 48.61 0.00 0.00 0.00 51.02 2.41
GATM-JUN GATM-JUN 410 48.94 49.00 51.38 49.00 51.38 2.44
HUBC-CAUG HUBC-CAUG 0 98.82 98.82 98.82 99.53 0.71
HUBC-CJUL HUBC-CJUL 0 98.82 0.00 0.00 0.00 98.73 -0.09
HUBC-CJUN HUBC-CJUN 0 97.81 0.00 0.00 0.00 97.72 -0.09
HUBC-JUN HUBC-JUN 0 98.27 0.00 0.00 0.00 97.75 -0.52
KAPCO-CAUG KAPCO-CAUG 0 88.76 88.76 88.76 89.30 0.54
KAPCO-CJUL KAPCO-CJUL 0 88.76 0.00 0.00 0.00 88.58 -0.18
KAPCO-CJUN KAPCO-CJUN 0 87.86 0.00 0.00 0.00 87.67 -0.19
KAPCO-JUN KAPCO-JUN 0 87.50 0.00 0.00 0.00 87.70 0.20
KEL-CAUG KEL-CAUG 0 7.72 0.00 7.72 7.72 8.21 0.49
KEL-CJUL KEL-CJUL 0 7.72 0.00 0.00 0.00 8.14 0.42
KEL-CJUN KEL-CJUN 0 7.64 0.00 0.00 0.00 8.06 0.42
KEL-JUN KEL-JUN 5712 7.66 7.71 8.28 7.66 8.08 0.42
LPCL-CAUG LPCL-CUAG 0 16.34 0.00 16.34 16.34 16.61 0.27
LPCL-CJUL LPCL-CJUL 0 16.34 0.00 0.00 0.00 16.47 0.13
LPCL-CJUN LPCL-CJUN 0 16.17 0.00 0.00 0.00 16.30 0.13
LPCL-JUN LPCL-JUN 34 16.20 16.20 16.35 16.20 16.33 0.13
LUCK-CAUG LUCK-CAUG 0 458.23 458.23 458.23 477.86 19.63
LUCK-CJUL LUCK-CJUL 0 458.23 0.00 0.00 0.00 473.98 15.75
LUCK-CJUN LUCK-CJUN 0 453.56 0.00 0.00 0.00 469.14 15.58
LUCK-JUN LUCK-JUN 927 454.15 454.01 471.69 454.01 469.18 15.03
MLCF-CAUG MLCF-CAUG 0 70.37 70.37 70.37 71.99 1.62
MLCF-CJUL MLCF-CJUL 0 70.37 0.00 0.00 0.00 71.41 1.04
MLCF-CJUN MLCF-CJUN 0 69.65 0.00 0.00 0.00 70.68 1.03
MLCF-JUN MLCF-JUN 6051 69.00 69.00 70.39 69.00 69.96 0.96
NBP-CAUG NBP-CAUG 0 55.02 55.02 55.02 56.43 1.41
NBP-CJUL NBP-CJUL 0 55.02 0.00 0.00 0.00 55.98 0.96
NBP-CJUN NBP-CJUN 0 54.46 0.00 0.00 0.00 55.40 0.94
NBP-JUN NBP-JUN 233 54.80 55.39 55.45 54.74 55.23 0.43
NCL-CAUG NCL-CAUG 0 32.84 32.84 32.84 34.34 1.50
NCL-CJUL NCL-CJUL 0 32.84 0.00 0.00 0.00 34.07 1.23
NCL-CJUN NCL-CJUN 0 32.51 0.00 0.00 0.00 33.72 1.21
NCL-JUN NCL-JUN 786 32.51 32.95 33.98 32.50 33.90 1.39
NML-CAUG NML-CAUG 0 110.37 110.37 110.37 113.95 3.58
NML-CJUL NML-CJUL 0 110.37 0.00 0.00 0.00 113.03 2.66
NML-CJUN NML-CJUN 0 109.24 0.00 0.00 0.00 111.88 2.64
NML-JUN NML-JUN 985 109.21 109.25 112.95 108.25 112.22 3.01
OGDC-CAUG OGDC-CAUG 0 188.13 188.13 188.13 190.56 2.43
OGDC-CJUL OGDC-CJUL 0 188.13 0.00 0.00 0.00 189.01 0.88
OGDC-CJUN OGDC-CJUN 0 186.21 0.00 0.00 0.00 187.08 0.87
OGDC-JUN OGDC-JUN 11 185.17 185.60 186.73 184.50 186.73 1.56
PAEL-CAUG PAEL-CAUG 0 69.40 0.00 69.40 69.40 70.65 1.25
PAEL-CJUL PAEL-CJUL 0 69.40 0.00 0.00 0.00 70.08 0.68
PAEL-CJUN PAEL-CJUN 0 68.70 0.00 0.00 0.00 69.36 0.66
PAEL-JUN PAEL-JUN 12802 68.90 68.98 70.01 68.40 69.46 0.56
PIOC-CAUG PIOC-CAUG 0 82.41 82.41 82.41 84.94 2.53
PIOC-CJUL PIOC-CJUL 0 82.41 0.00 0.00 0.00 84.25 1.84
PIOC-CJUN PIOC-CJUN 0 81.57 0.00 0.00 0.00 83.39 1.82
PIOC-JUN PIOC-JUN 501 81.82 81.50 83.90 81.49 83.31 1.49
PKGP-CAUG PKGP-CAUG 0 30.04 30.04 30.04 30.33 0.29
PKGP-CJUL PKGP-CJUL 0 30.04 0.00 0.00 0.00 30.09 0.05
PKGP-CJUN PKGP-CJUN 0 29.74 0.00 0.00 0.00 29.78 0.04
PKGP-JUN PKGP-JUN 0 29.75 0.00 0.00 0.00 29.79 0.04
PPL-CAUG PPL-CAUG 0 172.92 172.92 172.92 174.67 1.75
PPL-CJUL PPL-CJUL 0 172.92 0.00 0.00 0.00 173.25 0.33
PPL-CJUN PPL-CJUN 0 171.15 0.00 0.00 0.00 171.48 0.33
PPL-JUN PPL-JUN 166 171.56 172.50 172.51 171.21 171.67 0.11
PSO-CAUG PSO-CAUG 0 373.66 373.66 373.66 383.38 9.72
PSO-CJUL PSO-CJUL 0 373.66 0.00 0.00 0.00 380.28 6.62
PSO-CJUN PSO-CJUN 0 369.84 0.00 0.00 0.00 376.39 6.55
PSO-JUN PSO-JUN 574 371.48 372.11 377.00 371.53 376.49 5.01
PTC-CAUG PTC-CAUG 0 21.24 21.24 21.24 21.46 0.22
PTC-CJUL PTC-CJUL 0 21.24 0.00 0.00 0.00 21.29 0.05
PTC-CJUN PTC-CJUN 0 21.03 0.00 0.00 0.00 21.07 0.04
PTC-JUN PTC-JUN 1317 21.12 21.10 21.40 21.00 21.09 -0.03
SEARL-CAUG SEARL-CAUG 0 260.98 0.00 260.98 260.98 267.07 6.09
SEARL-CJUL SEARL-CJUL 0 260.98 0.00 0.00 0.00 264.90 3.92
SEARL-CJUN SEARL-CJUN 0 258.31 0.00 0.00 0.00 262.20 3.89
SEARL-JUN SEARL-JUN 304 259.05 259.50 263.00 259.40 261.61 2.56
SNGP-CAUG SNGP-CAUG 0 23.06 23.06 23.06 23.77 0.71
SNGP-CJUL SNGP-CJUL 0 23.06 0.00 0.00 0.00 23.58 0.52
SNGP-CJUN SNGP-CJUN 0 22.82 0.00 0.00 0.00 23.34 0.52
SNGP-JUN SNGP-JUN 145 22.94 22.95 23.49 22.60 23.39 0.45
SSGC-CAUG SSGC-CAUG 0 36.12 36.12 36.12 37.14 1.02
SSGC-CJUL SSGC-CJUL 0 36.12 0.00 0.00 0.00 36.84 0.72
SSGC-CJUN SSGC-CJUN 0 35.75 0.00 0.00 0.00 36.46 0.71
SSGC-JUN SSGC-JUN 334 35.85 35.60 36.70 35.30 36.49 0.64
UBL-CAUG UBL-CAUG 0 160.84 160.84 160.84 167.34 6.50
UBL-CJUL UBL-CJUL 0 160.84 0.00 0.00 0.00 165.98 5.14
UBL-CJUN UBL-CJUN 0 159.20 0.00 0.00 0.00 164.29 5.09
UBL-JUN UBL-JUN 265 160.11 161.44 164.90 161.44 164.03 3.92

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