Premium Datasets
Ownership Structure
Financial Data
Share Prices
Director & CEO Profile
Compensation Data
Mutual Funds Data
Announcements
Initial Public Offerings (IPO)
Free Datasets
Annual Reports
Share Prices
Key Financials
KSE-100 Index
KSE-30 Index
KMI-30 Index
Renamed Companies
Delisted Companies
KSE-100 Index Companies

 
 
From        To   

Symbol Date Open High Low Close Volume
  BAFL   2020-02-28   47.00   47.50   46.50   46.99   755000
  BAFL   2020-02-27   45.59   47.50   44.61   47.04   2313000
  BAFL   2020-02-26   47.50   47.50   46.11   47.29   763000
  BAFL   2020-02-25   47.11   48.00   47.00   47.75   755500
  BAFL   2020-02-24   49.09   49.09   47.50   47.77   181000
  BAFL   2020-02-21   48.75   49.25   48.34   48.81   307000
  BAFL   2020-02-20   49.99   50.00   48.40   48.72   473500
  BAFL   2020-02-19   48.38   49.47   47.84   49.09   457500
  BAFL   2020-02-18   48.90   49.34   47.75   47.88   981000
  BAFL   2020-02-17   49.74   49.74   48.25   48.54   913500
  BAFL   2020-02-14   50.20   50.20   48.50   48.84   419500
  BAFL   2020-02-13   49.79   50.50   49.45   49.65   1712500
  BAFL   2020-02-12   48.25   50.00   48.25   49.43   837000
  BAFL   2020-02-11   47.52   48.95   47.50   48.38   1088500
  BAFL   2020-02-10   48.50   48.52   47.00   47.52   1142500
  BAFL   2020-02-07   50.13   50.13   48.40   48.90   1421000
  BAFL   2020-02-06   49.54   51.00   49.50   50.49   492000
  BAFL   2020-02-04   48.50   49.74   47.49   49.47   1275000
  BAFL   2020-02-03   49.00   49.20   47.04   47.74   2372000
  BAFL   2020-01-31   51.50   51.50   49.34   49.97   362000
  BAFL   2020-01-30   51.50   51.99   50.49   51.40   869500
  BAFL   2020-01-29   52.00   52.25   51.54   51.90   218000
  BAFL   2020-01-28   52.00   52.00   51.75   51.77   216000
  BAFL   2020-01-27   52.50   53.00   51.81   52.22   370000
  BAFL   2020-01-24   52.49   52.88   51.70   52.22   551000
  BAFL   2020-01-23   52.20   52.84   52.00   52.77   308500
  BAFL   2020-01-22   52.59   52.70   51.50   52.33   748500
  BAFL   2020-01-21   52.99   53.02   52.50   52.97   569500
  BAFL   2020-01-20   52.29   52.95   51.50   52.79   307000
  BAFL   2020-01-17   52.88   52.88   51.90   52.27   593000
  BAFL   2020-01-16   52.58   52.90   52.25   52.47   1276000
  BAFL   2020-01-15   52.29   52.65   52.25   52.47   389000
  BAFL   2020-01-14   52.90   53.00   52.15   52.95   320500
  BAFL   2020-01-13   51.79   54.04   51.59   52.99   2466500
  BAFL   2020-01-10   49.84   52.00   49.54   51.47   4125000
  BAFL   2020-01-09   48.45   50.09   48.15   49.58   2794000
  BAFL   2020-01-08   47.50   48.49   47.00   47.88   1097500
  BAFL   2020-01-07   47.25   48.00   47.15   47.83   820500
  BAFL   2020-01-06   47.00   47.50   46.70   47.18   1740500
  BAFL   2020-01-03   48.00   49.00   47.49   48.29   758000
  BAFL   2020-01-02   46.74   48.50   46.74   48.34   4230000
  BAFL   2020-01-01   45.59   47.00   45.49   46.74   1128000
  BAFL   2019-12-31   46.27   46.27   45.20   45.70   912000
  BAFL   2019-12-30   46.50   46.59   45.50   46.27   806500
  BAFL   2019-12-27   46.50   47.00   45.52   46.56   847500
  BAFL   2019-12-26   45.79   47.24   45.49   46.70   2053000
  BAFL   2019-12-24   45.45   46.00   44.52   45.16   4378000
  BAFL   2019-12-23   45.02   45.88   45.00   45.50   1147500
  BAFL   2019-12-20   46.24   46.24   45.50   45.93   627500
  BAFL   2019-12-19   46.09   46.09   45.50   45.81   258000
  BAFL   2019-12-18   45.52   46.50   45.09   46.34   3107000
  BAFL   2019-12-17   46.52   46.88   45.50   46.36   1515500
  BAFL   2019-12-16   46.50   47.24   46.25   46.54   2349500
  BAFL   2019-12-13   46.75   47.38   46.75   46.88   217000
  BAFL   2019-12-12   47.22   47.22   46.11   46.72   398000
  BAFL   2019-12-11   46.72   47.70   46.50   46.83   5102000
  BAFL   2019-12-10   47.95   47.99   46.61   46.86   355000
  BAFL   2019-12-09   47.25   47.50   47.00   47.20   218000
  BAFL   2019-12-06   47.50   48.00   47.25   47.38   1483500
  BAFL   2019-12-05   48.34   49.77   47.54   48.15   5042000
  BAFL   2019-12-04   48.15   48.50   47.50   48.13   593500
  BAFL   2019-12-03   48.50   48.79   47.50   48.13   4161500
  BAFL   2019-12-02   46.40   47.91   45.88   47.84   5838500
  BAFL   2019-11-29   44.27   45.99   44.25   45.63   2575000
  BAFL   2019-11-28   44.20   45.00   44.20   44.56   393500
  BAFL   2019-11-27   44.49   45.00   44.09   44.81   484000
  BAFL   2019-11-26   44.50   44.90   43.40   44.56   1032000
  BAFL   2019-11-25   44.34   44.50   43.50   44.36   2629500
  BAFL   2019-11-22   44.20   44.90   43.79   44.34   2797500
  BAFL   2019-11-21   44.50   44.50   43.29   44.00   1154500
  BAFL   2019-11-20   44.70   45.00   44.40   44.86   4733500
  BAFL   2019-11-19   45.63   46.00   45.00   45.29   1226500
  BAFL   2019-11-18   45.00   45.68   44.40   45.40   4892000
  BAFL   2019-11-15   45.00   45.25   44.20   44.59   1418000
  BAFL   2019-11-14   44.99   46.00   44.00   44.70   2863500
  BAFL   2019-11-13   44.00   45.90   43.75   44.63   3353000
  BAFL   2019-11-12   44.50   44.84   44.00   44.49   174500
  BAFL   2019-11-11   43.20   45.00   42.90   44.63   807500
  BAFL   2019-11-08   42.90   43.49   42.54   43.04   371000
  BAFL   2019-11-07   43.49   43.49   42.93   43.25   240500
  BAFL   2019-11-06   42.97   43.54   42.50   43.15   314000
  BAFL   2019-11-05   43.49   43.49   41.75   42.63   490000
  BAFL   2019-11-04   42.75   43.00   42.75   42.88   932000
  BAFL   2019-11-01   41.11   43.56   41.11   42.68   127500
  BAFL   2019-10-31   41.79   41.90   41.36   41.50   1141000
  BAFL   2019-10-30   41.79   41.79   41.25   41.50   295000
  BAFL   2019-10-29   42.29   42.29   41.79   41.79   389500
  BAFL   2019-10-28   42.70   42.70   42.16   42.29   223500
  BAFL   2019-10-25   42.90   43.24   42.70   42.90   308500
  BAFL   2019-10-24   42.25   43.00   42.25   42.68   980000
  BAFL   2019-10-23   42.49   42.49   41.99   42.09   241000
  BAFL   2019-10-22   43.22   43.47   42.00   42.20   314500
  BAFL   2019-10-21   43.75   43.75   42.50   42.65   160000
  BAFL   2019-10-18   43.25   44.00   42.75   43.27   658500
  BAFL   2019-10-17   43.77   44.00   43.50   43.56   156500
  BAFL   2019-10-16   43.79   44.25   43.50   43.90   339000
  BAFL   2019-10-15   44.15   44.29   43.29   43.77   284500
  BAFL   2019-10-14   44.00   45.47   44.00   44.29   454500
  BAFL   2019-10-11   43.84   45.09   43.59   44.61   4641000
  BAFL   2019-10-10   44.15   44.50   43.29   43.77   3008500
  BAFL   2019-10-09   43.90   45.00   43.70   44.63   419000
  BAFL   2019-10-08   44.00   44.88   43.45   44.13   493000
  BAFL   2019-10-07   42.20   44.40   42.00   44.11   1212000
  BAFL   2019-10-04   42.88   43.04   41.50   42.83   1389000
  BAFL   2019-10-03   41.95   42.50   41.95   42.45   2989500
  BAFL   2019-10-02   41.00   42.20   40.50   42.00   901000
  BAFL   2019-10-01   40.59   41.50   40.06   41.25   178000
  BAFL   2019-09-30   40.90   41.40   40.31   40.93   368000
  BAFL   2019-09-27   39.00   40.40   39.00   40.29   193000
  BAFL   2019-09-26   40.06   40.29   39.06   39.38   601500
  BAFL   2019-09-25   41.00   41.00   40.25   40.43   541000
  BAFL   2019-09-24   40.50   41.47   40.00   41.15   1676000
  BAFL   2019-09-23   40.25   41.00   40.25   40.59   130000
  BAFL   2019-09-20   39.75   40.97   39.59   40.52   978000
  BAFL   2019-09-19   39.50   40.70   39.45   39.79   894000
  BAFL   2019-09-18   40.59   40.59   39.38   39.70   858500
  BAFL   2019-09-17   40.75   41.00   40.11   40.59   164000
  BAFL   2019-09-16   40.75   41.00   40.40   40.79   298500
  BAFL   2019-09-13   41.00   41.38   40.40   40.52   693500
  BAFL   2019-09-12   40.50   42.47   40.50   41.38   2541500
  BAFL   2019-09-11   39.70   40.54   39.70   40.50   435500
  BAFL   2019-09-06   40.97   40.97   39.00   39.61   135500
  BAFL   2019-09-05   39.00   39.95   39.00   39.36   171000
  BAFL   2019-09-04   40.04   42.00   39.59   40.68   1570500
  BAFL   2019-09-03   41.00   41.40   40.54   40.95   283000
  BAFL   2019-09-02   40.00   41.00   39.70   40.90   366000
  BAFL   2019-08-30   40.25   40.75   39.50   39.70   243000
  BAFL   2019-08-29   41.40   42.00   40.15   40.29   400000
  BAFL   2019-08-28   40.97   42.49   40.70   41.40   2206500
  BAFL   2019-08-27   41.20   41.75   40.54   41.11   713000
  BAFL   2019-08-26   40.99   42.49   40.20   41.15   634000
  BAFL   2019-08-23   42.49   42.50   40.65   40.97   1063000
  BAFL   2019-08-22   40.84   41.75   40.00   41.75   1180500
  BAFL   2019-08-21   40.20   40.40   39.25   39.77   1535000
  BAFL   2019-08-20   38.70   40.43   38.70   39.86   1778500
  BAFL   2019-08-19   37.25   38.58   37.25   38.50   749000
  BAFL   2019-08-16   35.25   37.79   34.72   36.75   570500
  BAFL   2019-08-09   36.99   37.99   36.49   36.50   912500
  BAFL   2019-08-08   37.00   37.00   36.20   36.72   1238000
  BAFL   2019-08-07   38.75   39.00   37.50   37.86   447000
  BAFL   2019-08-06   39.00   39.50   39.00   39.41   16500
  BAFL   2019-08-05   40.00   40.00   39.25   39.45   75000
  BAFL   2019-08-02   40.15   40.75   39.75   40.61   286000
  BAFL   2019-08-01   40.25   40.88   40.25   40.56   61000
  BAFL   2019-07-31   40.00   41.88   39.29   40.40   930500
  BAFL   2019-07-30   39.00   40.97   39.00   40.11   1148500
  BAFL   2019-07-29   40.50   40.50   39.25   39.56   209500
  BAFL   2019-07-26   40.70   41.90   40.50   40.81   88000
  BAFL   2019-07-25   40.40   41.50   40.40   40.72   227000
  BAFL   2019-07-24   41.00   41.20   40.02   40.63   1264000
  BAFL   2019-07-23   41.50   41.50   40.84   40.95   113500
  BAFL   2019-07-22   42.50   42.50   41.00   41.22   91500
  BAFL   2019-07-19   41.50   43.18   40.29   41.65   1187000
  BAFL   2019-07-18   42.49   43.90   41.20   41.20   499500
  BAFL   2019-07-17   42.25   42.86   41.75   41.97   132000
  BAFL   2019-07-16   42.00   42.88   41.54   41.83   529000
  BAFL   2019-07-15   42.50   42.50   41.40   41.84   799500
  BAFL   2019-07-12   43.00   43.27   42.75   42.75   641000
  BAFL   2019-07-11   43.65   44.00   43.00   43.27   640000
  BAFL   2019-07-10   42.52   43.00   42.50   42.99   12000
  BAFL   2019-07-09   43.00   43.09   42.75   42.99   146500
  BAFL   2019-07-08   43.25   43.25   42.97   42.99   143000
  BAFL   2019-07-05   43.02   43.59   43.00   43.11   279500
  BAFL   2019-07-04   44.34   44.47   43.54   43.59   303000
  BAFL   2019-07-03   44.00   44.20   43.61   43.83   473000
  BAFL   2019-07-02   43.50   44.00   43.50   43.81   103500
  BAFL   2019-07-01   43.25   43.99   43.25   43.70   147500
  BAFL   2019-06-28   43.41   44.00   43.00   43.59   1013500
  BAFL   2019-06-27   45.25   46.45   43.00   43.99   1172500
  BAFL   2019-06-26   44.50   46.15   43.40   44.25   757500
  BAFL   2019-06-25   44.50   45.00   43.90   43.97   252500
  BAFL   2019-06-24   45.90   45.90   44.50   44.50   47500
  BAFL   2019-06-21   45.00   45.38   44.50   45.06   835000
  BAFL   2019-06-20   44.59   45.09   44.59   44.95   220000
  BAFL   2019-06-19   45.00   45.00   44.52   44.63   356500
  BAFL   2019-06-18   45.90   45.90   44.95   44.97   1125500
  BAFL   2019-06-17   45.59   46.20   45.09   45.29   344000
  BAFL   2019-06-14   45.50   46.99   45.11   45.75   428500
  BAFL   2019-06-13   45.25   45.99   45.00   45.47   455500
  BAFL   2019-06-12   45.00   45.20   44.75   44.93   367000
  BAFL   2019-06-11   45.09   45.50   44.50   44.99   370500
  BAFL   2019-06-10   46.50   46.65   45.00   45.09   421000
  BAFL   2019-06-03   46.50   47.00   46.50   46.72   500000
  BAFL   2019-05-30   47.50   48.95   47.29   47.34   819500
  BAFL   2019-05-29   46.29   47.59   46.29   47.25   2016500
  BAFL   2019-05-28   46.00   46.15   45.25   45.97   298500
  BAFL   2019-05-27   47.49   47.49   45.61   46.68   359500
  BAFL   2019-05-24   46.59   46.90   45.90   46.43   476000
  BAFL   2019-05-23   45.15   46.90   45.15   46.61   7364500
  BAFL   2019-05-22   45.68   46.25   44.75   45.15   7657000
  BAFL   2019-05-21   45.25   47.00   44.50   45.68   3727000
  BAFL   2019-05-20   44.50   45.09   43.90   44.79   628500
  BAFL   2019-05-17   43.52   45.00   43.50   44.38   236500
  BAFL   2019-05-16   45.47   45.47   44.00   44.41   590500
  BAFL   2019-05-15   44.43   45.90   44.20   44.81   858000
  BAFL   2019-05-14   43.29   44.00   43.29   43.88   268000
  BAFL   2019-05-13   44.95   45.00   43.09   43.33   749000
  BAFL   2019-05-10   44.61   45.00   44.06   44.54   97000
  BAFL   2019-05-09   45.25   45.50   45.00   45.00   126500
  BAFL   2019-05-08   45.90   46.50   44.20   45.25   433500
  BAFL   2019-05-07   44.95   45.70   44.52   45.06   1967500
  BAFL   2019-05-06   43.29   44.95   43.29   44.54   1237500
  BAFL   2019-05-03   44.00   44.43   43.59   44.04   642500
  BAFL   2019-05-02   43.84   44.02   43.84   44.00   126500
  BAFL   2019-04-30   45.00   45.40   43.50   44.20   1000000
  BAFL   2019-04-29   45.00   45.40   44.79   45.00   400000
  BAFL   2019-04-26   45.18   46.00   44.40   44.86   754500
  BAFL   2019-04-25   44.50   45.00   44.11   44.63   642500
  BAFL   2019-04-24   44.00   44.86   43.54   43.84   1464500
  BAFL   2019-04-23   44.00   44.47   43.50   43.95   249000
  BAFL   2019-04-22   44.50   44.79   43.90   44.04   445500
  BAFL   2019-04-19   44.50   45.68   44.00   44.45   1406000
  BAFL   2019-04-18   44.90   45.00   44.09   44.38   562000
  BAFL   2019-04-17   45.00   45.50   44.25   44.31   700500
  BAFL   2019-04-16   45.34   45.50   45.00   45.00   771500
  BAFL   2019-04-15   44.50   45.50   44.50   45.27   4118000
  BAFL   2019-04-12   44.25   45.47   44.00   44.63   698000
  BAFL   2019-04-11   44.00   45.00   43.50   44.20   968500
  BAFL   2019-04-10   45.50   46.09   43.50   43.77   959500
  BAFL   2019-04-09   44.50   46.09   43.95   45.04   636500
  BAFL   2019-04-08   44.25   44.84   43.90   44.50   469000
  BAFL   2019-04-05   44.50   45.50   44.49   44.86   356000
  BAFL   2019-04-04   46.09   46.15   44.31   44.70   536000
  BAFL   2019-04-03   46.50   47.99   44.65   46.04   1219000
  BAFL   2019-04-02   47.99   47.99   46.00   46.66   1250500
  BAFL   2019-04-01   47.00   48.00   46.59   47.61   223500
  BAFL   2019-03-29   45.65   48.00   45.54   47.06   1329500
  BAFL   2019-03-28   46.99   47.25   45.15   46.15   661000
  BAFL   2019-03-27   47.00   47.84   46.75   47.27   729500
  BAFL   2019-03-26   47.99   47.99   46.63   47.00   2185500
  BAFL   2019-03-25   47.00   48.00   46.50   46.90   2256000
  BAFL   2019-03-22   46.00   47.88   46.00   47.59   1864500
  BAFL   2019-03-21   45.54   46.40   45.50   46.27   530000
  BAFL   2019-03-20   45.00   45.99   45.00   45.93   399500
  BAFL   2019-03-19   45.00   45.59   45.00   45.50   1562500
  BAFL   2019-03-18   46.50   46.75   45.00   45.97   829500
  BAFL   2019-03-15   46.00   46.99   45.50   45.70   3821000
  BAFL   2019-03-14   46.50   46.50   46.47   46.47   339500
  BAFL   2019-03-13   46.00   46.79   46.00   46.50   762000
  BAFL   2019-03-12   46.00   46.50   45.50   46.24   68500
  BAFL   2019-03-11   47.00   47.00   46.65   46.77   313500
  BAFL   2019-03-08   47.65   47.77   46.50   46.61   268000
  BAFL   2019-03-07   48.02   48.09   47.72   47.77   81500
  BAFL   2019-03-06   48.00   48.50   47.59   48.33   212500
  BAFL   2019-03-05   48.04   48.45   47.70   48.18   241000
  BAFL   2019-03-04   48.65   48.90   47.15   48.04   438500
  BAFL   2019-03-01   48.47   48.50   47.75   48.06   3612500
  BAFL   2019-02-28   48.70   49.00   47.50   48.45   686000
  BAFL   2019-02-27   48.00   48.09   45.59   47.95   894500
  BAFL   2019-02-26   48.20   48.20   47.50   47.97   133500
  BAFL   2019-02-25   48.50   48.74   48.15   48.27   156000
  BAFL   2019-02-22   51.00   51.00   48.11   48.88   682000
  BAFL   2019-02-21   49.25   50.00   48.45   49.20   1099500
  BAFL   2019-02-20   47.00   48.97   46.75   48.88   1298000
  BAFL   2019-02-19   48.25   48.25   47.00   47.09   700000
  BAFL   2019-02-18   48.99   49.02   47.54   48.20   65000
  BAFL   2019-02-15   48.50   49.50   48.00   49.02   424500
  BAFL   2019-02-14   48.06   48.20   47.79   47.95   229500
  BAFL   2019-02-13   48.47   48.90   47.99   48.65   1407500
  BAFL   2019-02-12   48.00   48.97   47.02   47.86   1657000
  BAFL   2019-02-11   49.99   50.49   47.29   47.93   917000
  BAFL   2019-02-08   49.09   50.00   48.50   49.18   759500
  BAFL   2019-02-07   50.00   50.90   49.90   50.56   254500
  BAFL   2019-02-06   50.20   50.50   50.15   50.38   736500
  BAFL   2019-02-04   50.99   51.45   50.54   50.70   617500
  BAFL   2019-02-01   49.34   50.49   49.09   50.18   726500
  BAFL   2019-01-31   47.50   48.95   47.50   48.90   102500
  BAFL   2019-01-30   48.00   48.02   47.88   47.90   144500
  BAFL   2019-01-29   48.00   48.49   47.50   48.27   169000
  BAFL   2019-01-28   48.84   48.99   48.09   48.34   593000
  BAFL   2019-01-25   49.22   49.40   48.50   48.66   795500
  BAFL   2019-01-24   50.00   50.09   48.25   48.70   1296500
  BAFL   2019-01-23   48.90   49.00   48.29   48.36   840000
  BAFL   2019-01-22   47.79   48.40   47.50   48.29   785500
  BAFL   2019-01-21   47.40   48.00   47.40   47.81   1506000
  BAFL   2019-01-18   46.00   47.79   46.00   47.40   654000
  BAFL   2019-01-17   47.50   47.50   46.20   46.93   1029000
  BAFL   2019-01-16   47.79   47.79   46.70   47.04   340000
  BAFL   2019-01-15   46.13   48.25   46.11   47.74   868500
  BAFL   2019-01-14   47.04   48.00   47.00   47.56   563500
  BAFL   2019-01-11   46.52   47.61   46.52   47.40   698500
  BAFL   2019-01-10   47.25   47.25   46.56   46.88   53000
  BAFL   2019-01-09   47.06   47.20   46.50   47.00   301500
  BAFL   2019-01-08   47.02   47.99   46.13   47.24   1593000
  BAFL   2019-01-07   46.50   48.00   46.09   47.02   843500
  BAFL   2019-01-04   45.29   46.20   45.25   45.86   855000
  BAFL   2019-01-03   44.29   45.75   43.61   45.20   989000
  BAFL   2019-01-02   43.40   44.74   43.40   44.74   2950500
  BAFL   2019-01-01   40.99   42.61   40.97   42.61   2584000