Karachi Stock Exchange Closing Rate of FUTURE CONTRACTS Dated 29-05-2015

Karachi, May 29, 2015 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-CJUL AICL-CJUL 0 45.29 0.00 0.00 0.00 45.19 -0.10
AICL-CJUN AICL-CJUN 0 44.83 0.00 0.00 0.00 44.73 -0.10
AICL-CMAY AICL-CMAY 0 44.46 0.00 0.00 0.00 44.36 -0.10
AICL-JUN AICL-JUN 855 44.92 45.00 45.48 44.70 44.97 0.05
AICL-MAY AICL-MAY 827 44.44 44.01 44.75 44.00 44.28 -0.16
AKBL-CJUL AKBL-CJUL 0 20.44 0.00 0.00 0.00 21.44 1.00
AKBL-CJUN AKBL-CJUN 0 20.23 0.00 0.00 0.00 21.22 0.99
AKBL-CMAY AKBL-CMAY 0 20.06 0.00 0.00 0.00 21.04 0.98
AKBL-JUN AKBL-JUN 412 20.30 20.30 21.31 20.30 21.31 1.01
AKBL-MAY AKBL-MAY 362 20.17 20.00 21.01 20.00 21.01 0.84
ATRL-CJUL ATRL-CJUL 0 212.43 0.00 0.00 0.00 212.00 -0.43
ATRL-CJUN ATRL-CJUN 0 210.26 0.00 0.00 0.00 209.84 -0.42
ATRL-CMAY ATRL-CMAY 0 208.53 0.00 0.00 0.00 208.11 -0.42
ATRL-JUN ATRL-JUN 655 210.76 211.50 213.50 209.90 210.22 -0.54
ATRL-MAY ATRL-MAY 384 208.91 209.01 211.50 207.50 208.10 -0.81
BAFL-CJUL BAFL-CJUL 0 26.30 0.00 0.00 0.00 26.45 0.15
BAFL-CJUN BAFL-CJUN 0 26.03 0.00 0.00 0.00 26.18 0.15
BAFL-CMAY BAFL-CMAY 0 25.82 0.00 0.00 0.00 25.96 0.14
BAFL-JUN BAFL-JUN 96 26.00 26.00 26.50 25.80 26.49 0.49
BAFL-MAY BAFL-MAY 47 26.00 25.75 25.94 25.60 25.74 -0.26
BAHL-CJUL BAHL-CJUL 0 42.85 0.00 0.00 0.00 43.29 0.44
BAHL-CJUN BAHL-CJUN 0 42.41 0.00 0.00 0.00 42.85 0.44
BAHL-CMAY BAHL-CMAY 0 42.06 0.00 0.00 0.00 42.50 0.44
BAHL-JUN BAHL-JUN 0 42.42 0.00 0.00 0.00 42.86 0.44
BAHL-MAY BAHL-MAY 0 42.00 0.00 0.00 0.00 42.51 0.51
BOP-CJUL BOP-CJUL 0 9.59 0.00 0.00 0.00 9.44 -0.15
BOP-CJUN BOP-CJUN 0 9.49 0.00 0.00 0.00 9.34 -0.15
BOP-CMAY BOP-CMAY 0 9.41 0.00 0.00 0.00 9.27 -0.14
BOP-JUN BOP-JUN 3403 9.50 9.46 9.60 9.31 9.40 -0.10
BOP-MAY BOP-MAY 6131 9.40 9.25 9.58 9.20 9.24 -0.16
CHCC-CJUL CHCC-CJUL 0 78.78 0.00 0.00 0.00 78.17 -0.61
CHCC-CJUN CHCC-CJUN 0 77.97 0.00 0.00 0.00 77.38 -0.59
CHCC-CMAY CHCC-CMAY 0 77.33 0.00 0.00 0.00 76.74 -0.59
CHCC-JUN CHCC-JUN 356 78.19 78.50 79.00 77.60 77.83 -0.36
CHCC-MAY CHCC-MAY 283 77.79 77.90 78.15 76.50 76.60 -1.19
DGKC-CJUL DGKC-CJUL 0 130.67 0.00 0.00 0.00 131.47 0.80
DGKC-CJUN DGKC-CJUN 0 129.34 0.00 0.00 0.00 130.13 0.79
DGKC-CMAY DGKC-CMAY 0 128.27 0.00 0.00 0.00 129.05 0.78
DGKC-JUN DGKC-JUN 4133 129.60 129.30 132.50 129.30 130.18 0.58
DGKC-MAY DGKC-MAY 1971 128.72 128.51 131.40 128.50 129.04 0.32
EFERT-CJUL EFERT-CJUL 0 85.71 0.00 0.00 0.00 85.43 -0.28
EFERT-CJUN EFERT-CJUN 0 84.84 0.00 0.00 0.00 84.56 -0.28
EFERT-CMAY EFERT-CMAY 0 84.14 0.00 0.00 0.00 83.87 -0.27
EFERT-JUN EFERT-JUN 3639 85.04 85.00 85.88 84.60 84.74 -0.30
EFERT-MAY EFERT-MAY 4733 84.20 84.00 84.75 83.70 83.78 -0.42
EFOODS-CJUL EFOODS-CJUL 0 136.32 0.00 0.00 0.00 134.34 -1.98
EFOODS-CJUN EFOODS-CJUN 0 134.93 0.00 0.00 0.00 132.97 -1.96
EFOODS-CMAY EFOODS-CMAY 0 133.82 0.00 0.00 0.00 131.87 -1.95
EFOODS-JUN EFOODS-JUN 1980 135.07 135.50 135.55 132.00 133.08 -1.99
EFOODS-MAY EFOODS-MAY 1518 133.93 134.50 134.50 130.50 131.71 -2.22
ENGRO-CJUL ENGRO-CJUL 0 285.05 0.00 0.00 0.00 283.66 -1.39
ENGRO-CJUN ENGRO-CJUN 0 282.14 0.00 0.00 0.00 280.76 -1.38
ENGRO-CMAY ENGRO-CMAY 0 279.81 0.00 0.00 0.00 278.45 -1.36
ENGRO-JUN ENGRO-JUN 4576 282.31 283.00 286.18 280.50 281.11 -1.20
ENGRO-MAYB ENGRO-MAYB 3455 279.76 280.99 283.50 277.70 278.31 -1.45
FABL-CJUL FABL-CJUL 0 16.59 0.00 0.00 0.00 16.55 -0.04
FABL-CJUN FABL-CJUN 0 16.43 0.00 0.00 0.00 16.38 -0.05
FABL-CMAY FABL-CMAY 0 16.29 0.00 0.00 0.00 16.25 -0.04
FABL-JUN FABL-JUN 2222 16.29 16.35 16.66 16.12 16.50 0.21
FABL-MAY FABL-MAY 2256 16.21 16.10 16.35 16.00 16.07 -0.14
FATIMA-CJUL FATIMA-CJUL 0 36.99 0.00 0.00 0.00 38.00 1.01
FATIMA-CJUN FATIMA-CJUN 0 36.61 0.00 0.00 0.00 37.61 1.00
FATIMA-CMAY FATIMA-CMAY 0 36.31 0.00 0.00 0.00 37.30 0.99
FATIMA-JUN FATIMA-JUN 51 36.99 37.69 37.99 37.00 37.57 0.58
FATIMA-MAY FATIMA-MAY 159 36.51 36.50 37.15 36.49 37.01 0.50
FCCL-CJUL FCCL-CJUL 0 33.91 0.00 0.00 0.00 34.42 0.51
FCCL-CJUN FCCL-CJUN 0 33.57 0.00 0.00 0.00 34.07 0.50
FCCL-CMAY FCCL-CMAY 0 33.29 0.00 0.00 0.00 33.79 0.50
FCCL-JUN FCCL-JUN 6593 33.55 33.60 34.47 33.60 34.09 0.54
FCCL-MAY FCCL-MAY 5904 33.28 33.30 34.25 33.25 33.78 0.50
FFBL-CJUL FFBL-CJUL 0 48.62 0.00 0.00 0.00 48.63 0.01
FFBL-CJUN FFBL-CJUN 0 48.13 0.00 0.00 0.00 48.13 0.00
FFBL-CMAY FFBL-CMAY 0 47.73 0.00 0.00 0.00 47.74 0.01
FFBL-JUN FFBL-JUN 90 48.10 48.30 48.50 48.10 48.28 0.18
FFBL-MAY FFBL-MAY 138 47.70 47.75 47.98 47.61 47.78 0.08
FFC-CJUL FFC-CJUL 0 143.09 0.00 0.00 0.00 143.06 -0.03
FFC-CJUN FFC-CJUN 0 141.63 0.00 0.00 0.00 141.60 -0.03
FFC-CMAY FFC-CMAY 0 140.46 0.00 0.00 0.00 140.43 -0.03
FFC-JUN FFC-JUN 48 141.50 141.40 141.50 140.60 141.13 -0.37
FFC-MAYB FFC-MAYB 123 140.25 140.30 140.50 139.60 140.04 -0.21
GATM-CJUL GATM-CJUL 0 49.31 0.00 0.00 0.00 49.11 -0.20
GATM-CJUN GATM-CJUN 0 48.80 0.00 0.00 0.00 48.61 -0.19
GATM-CMAY GATM-CMAY 0 48.40 0.00 0.00 0.00 48.21 -0.19
GATM-JUN GATM-JUN 146 49.00 49.00 50.00 48.51 48.94 -0.06
GATM-MAY GATM-MAY 298 48.50 48.39 49.00 47.99 48.01 -0.49
HUBC-CJUL HUBC-CJUL 0 98.55 0.00 0.00 0.00 98.82 0.27
HUBC-CJUN HUBC-CJUN 0 97.54 0.00 0.00 0.00 97.81 0.27
HUBC-CMAY HUBC-CMAY 0 96.74 0.00 0.00 0.00 97.00 0.26
HUBC-JUN HUBC-JUN 19 97.57 98.56 98.56 97.50 98.27 0.70
HUBC-MAY HUBC-MAY 10 96.70 98.00 98.00 97.25 97.64 0.94
KAPCO-CJUL KAPCO-CJUL 0 88.63 0.00 0.00 0.00 88.76 0.13
KAPCO-CJUN KAPCO-CJUN 0 87.72 0.00 0.00 0.00 87.86 0.14
KAPCO-CMAY KAPCO-CMAY 0 87.00 0.00 0.00 0.00 87.13 0.13
KAPCO-JUN KAPCO-JUN 5 87.75 87.55 87.55 87.50 87.50 -0.25
KAPCO-MAY KAPCO-MAY 5 87.03 87.00 87.50 87.00 87.38 0.35
KEL-CJUL KEL-CJUL 0 7.53 0.00 0.00 0.00 7.72 0.19
KEL-CJUN KEL-CJUN 0 7.45 0.00 0.00 0.00 7.64 0.19
KEL-CMAY KEL-CMAY 0 7.39 0.00 0.00 0.00 7.58 0.19
KEL-JUN KEL-JUN 5572 7.48 7.50 7.85 7.48 7.66 0.18
KEL-MAY KEL-MAY 6146 7.40 7.40 7.72 7.40 7.57 0.17
LPCL-CJUL LPCL-CJUL 0 16.33 0.00 0.00 0.00 16.34 0.01
LPCL-CJUN LPCL-CJUN 0 16.16 0.00 0.00 0.00 16.17 0.01
LPCL-CMAY LPCL-CMAY 0 16.03 0.00 0.00 0.00 16.04 0.01
LPCL-JUN LPCL-JUN 660 16.20 16.30 16.60 16.20 16.20 0.00
LPCL-MAY LPCL-MAY 774 16.15 16.15 16.35 15.81 15.99 -0.16
LUCK-CJUL LUCK-CJUL 0 455.20 0.00 0.00 0.00 458.23 3.03
LUCK-CJUN LUCK-CJUN 0 450.56 0.00 0.00 0.00 453.56 3.00
LUCK-CMAY LUCK-CMAY 0 446.84 0.00 0.00 0.00 449.82 2.98
LUCK-JUN LUCK-JUN 785 451.35 452.99 460.00 451.55 454.15 2.80
LUCK-MAY LUCK-MAY 606 447.26 448.90 456.00 447.00 449.03 1.77
MLCF-CJUL MLCF-CJUL 0 69.44 0.00 0.00 0.00 70.37 0.93
MLCF-CJUN MLCF-CJUN 0 68.73 0.00 0.00 0.00 69.65 0.92
MLCF-CMAY MLCF-CMAY 0 68.16 0.00 0.00 0.00 69.08 0.92
MLCF-JUN MLCF-JUN 6871 68.65 68.70 70.20 68.65 69.00 0.35
MLCF-MAY MLCF-MAY 2316 68.21 68.35 70.00 68.35 69.07 0.86
NBP-CJUL NBP-CJUL 0 56.47 0.00 0.00 0.00 55.02 -1.45
NBP-CJUN NBP-CJUN 0 55.89 0.00 0.00 0.00 54.46 -1.43
NBP-CMAY NBP-CMAY 0 55.43 0.00 0.00 0.00 54.01 -1.42
NBP-JUN NBP-JUN 731 55.80 58.59 58.59 54.00 54.80 -1.00
NBP-MAY NBP-MAY 689 55.39 55.25 56.71 53.10 54.11 -1.28
NCL-CJUL NCL-CJUL 0 32.85 0.00 0.00 0.00 32.84 -0.01
NCL-CJUN NCL-CJUN 0 32.52 0.00 0.00 0.00 32.51 -0.01
NCL-CMAY NCL-CMAY 0 32.25 0.00 0.00 0.00 32.24 -0.01
NCL-JUN NCL-JUN 578 32.42 32.55 33.00 32.49 32.51 0.09
NCL-MAYB NCL-MAYB 266 32.30 32.55 32.60 32.07 32.20 -0.10
NML-CJUL NML-CJUL 0 109.64 0.00 0.00 0.00 110.37 0.73
NML-CJUN NML-CJUN 0 108.53 0.00 0.00 0.00 109.24 0.71
NML-CMAY NML-CMAY 0 107.63 0.00 0.00 0.00 108.34 0.71
NML-JUN NML-JUN 357 108.62 109.20 110.00 108.75 109.21 0.59
NML-MAY NML-MAY 667 107.68 108.00 108.85 105.67 107.67 -0.01
OGDC-CJUL OGDC-CJUL 0 189.46 0.00 0.00 0.00 188.13 -1.33
OGDC-CJUN OGDC-CJUN 0 187.53 0.00 0.00 0.00 186.21 -1.32
OGDC-CMAY OGDC-CMAY 0 185.98 0.00 0.00 0.00 184.68 -1.30
OGDC-JUN OGDC-JUN 124 186.94 187.00 187.00 185.00 185.17 -1.77
OGDC-MAY OGDC-MAY 98 185.75 186.50 186.80 183.11 184.03 -1.72
PAEL-CJUL PAEL-CJUL 0 69.44 0.00 0.00 0.00 69.40 -0.04
PAEL-CJUN PAEL-CJUN 0 68.73 0.00 0.00 0.00 68.70 -0.03
PAEL-CMAY PAEL-CMAY 0 68.16 0.00 0.00 0.00 68.13 -0.03
PAEL-JUN PAEL-JUN 21550 68.78 69.40 70.20 68.60 68.90 0.12
PAEL-MAY PAEL-MAY 9279 68.06 68.50 69.59 68.00 68.21 0.15
PIOC-CJUL PIOC-CJUL 0 81.30 0.00 0.00 0.00 82.41 1.11
PIOC-CJUN PIOC-CJUN 0 80.47 0.00 0.00 0.00 81.57 1.10
PIOC-CMAY PIOC-CMAY 0 79.81 0.00 0.00 0.00 80.90 1.09
PIOC-JUN PIOC-JUN 1169 80.74 81.30 82.55 81.25 81.82 1.08
PIOC-MAY PIOC-MAY 1067 79.73 79.99 81.50 79.81 80.72 0.99
PKGP-CJUL PKGP-CJUL 0 29.98 0.00 0.00 0.00 30.04 0.06
PKGP-CJUN PKGP-CJUN 0 29.67 0.00 0.00 0.00 29.74 0.07
PKGP-CMAY PKGP-CMAY 0 29.43 0.00 0.00 0.00 29.49 0.06
PKGP-JUN PKGP-JUN 0 29.68 0.00 0.00 0.00 29.75 0.07
PKGP-MAY PKGP-MAY 0 29.44 0.00 0.00 0.00 29.50 0.06
PPL-CJUL PPL-CJUL 0 171.23 0.00 0.00 0.00 172.92 1.69
PPL-CJUN PPL-CJUN 0 169.49 0.00 0.00 0.00 171.15 1.66
PPL-CMAY PPL-CMAY 0 168.09 0.00 0.00 0.00 169.74 1.65
PPL-JUN PPL-JUN 426 169.90 170.50 173.00 169.60 171.56 1.66
PPL-MAY PPL-MAY 759 168.03 168.90 171.03 167.00 169.76 1.73
PSO-CJUL PSO-CJUL 0 375.09 0.00 0.00 0.00 373.66 -1.43
PSO-CJUN PSO-CJUN 0 371.26 0.00 0.00 0.00 369.84 -1.42
PSO-CMAY PSO-CMAY 0 368.20 0.00 0.00 0.00 366.79 -1.41
PSO-JUN PSO-JUN 878 371.43 372.90 375.79 369.00 371.48 0.05
PSO-MAYB PSO-MAYB 599 367.93 368.00 372.15 365.01 367.32 -0.61
PTC-CJUL PTC-CJUL 0 20.95 0.00 0.00 0.00 21.24 0.29
PTC-CJUN PTC-CJUN 0 20.74 0.00 0.00 0.00 21.03 0.29
PTC-CMAY PTC-CMAY 0 20.57 0.00 0.00 0.00 20.85 0.28
PTC-JUN PTC-JUN 4073 20.79 20.80 21.59 20.78 21.12 0.33
PTC-MAY PTC-MAY 1235 20.59 20.60 21.40 20.51 20.86 0.27
SEARL-CJUL SEARL-CJUL 0 261.94 0.00 0.00 0.00 260.98 -0.96
SEARL-CJUN SEARL-CJUN 0 259.27 0.00 0.00 0.00 258.31 -0.96
SEARL-CMAY SEARL-CMAY 0 257.13 0.00 0.00 0.00 256.18 -0.95
SEARL-JUN SEARL-JUN 248 259.89 260.00 262.00 258.00 259.05 -0.84
SEARL-MAY SEARL-MAY 322 257.41 258.50 259.50 255.00 256.19 -1.22
SNGP-CJUL SNGP-CJUL 0 23.56 0.00 0.00 0.00 23.06 -0.50
SNGP-CJUN SNGP-CJUN 0 23.32 0.00 0.00 0.00 22.82 -0.50
SNGP-CMAY SNGP-CMAY 0 23.13 0.00 0.00 0.00 22.63 -0.50
SNGP-JUN SNGP-JUN 482 23.44 23.51 23.51 22.80 22.94 -0.50
SNGP-MAY SNGP-MAY 101 23.20 23.20 23.30 22.31 22.62 -0.58
SSGC-CJUL SSGC-CJUL 0 36.91 0.00 0.00 0.00 36.12 -0.79
SSGC-CJUN SSGC-CJUN 0 36.53 0.00 0.00 0.00 35.75 -0.78
SSGC-CMAY SSGC-CMAY 0 36.23 0.00 0.00 0.00 35.46 -0.77
SSGC-JUN SSGC-JUN 797 36.72 36.55 36.55 35.70 35.85 -0.87
SSGC-MAY SSGC-MAY 1112 36.27 35.81 36.00 35.20 35.24 -1.03
UBL-CJUL UBL-CJUL 0 164.08 0.00 0.00 0.00 160.84 -3.24
UBL-CJUN UBL-CJUN 0 162.41 0.00 0.00 0.00 159.20 -3.21
UBL-CMAY UBL-CMAY 0 161.07 0.00 0.00 0.00 157.88 -3.19
UBL-JUN UBL-JUN 724 162.50 162.50 162.99 159.00 160.11 -2.39
UBL-MAYB UBL-MAYB 276 161.00 160.01 161.00 157.50 158.05 -2.95

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