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
  BWHL   2020-02-28   49.09   49.09   49.00   49.09   4000
  BWHL   2020-02-27   41.00   46.09   40.59   46.09   5000
  BWHL   2020-02-25   43.29   43.29   43.29   43.29   500
  BWHL   2020-02-24   45.08   45.08   40.65   40.65   2000
  BWHL   2020-02-21   0.00   42.33   42.33   42.33   0
  BWHL   2020-02-19   41.00   46.54   41.00   41.00   2000
  BWHL   2020-02-18   43.70   43.70   43.70   43.70   500
  BWHL   2020-02-17   48.90   48.93   45.00   45.00   2500
  BWHL   2020-02-14   45.95   45.95   45.95   45.95   500
  BWHL   2020-02-13   45.22   50.70   45.22   48.86   1500
  BWHL   2020-02-12   47.84   47.84   47.84   47.84   500
  BWHL   2020-02-03   46.00   50.88   46.00   50.88   1500
  BWHL   2020-01-31   48.00   48.00   48.00   48.00   1000
  BWHL   2020-01-30   50.00   50.00   50.00   50.00   1000
  BWHL   2020-01-29   52.11   52.11   51.84   51.95   4000
  BWHL   2020-01-28   54.86   54.86   54.86   54.86   500
  BWHL   2020-01-27   58.04   58.04   58.04   58.04   2000
  BWHL   2020-01-24   61.40   61.40   61.40   61.40   500
  BWHL   2020-01-23   62.08   64.98   62.08   64.98   2000
  BWHL   2020-01-16   65.69   65.69   65.69   65.69   500
  BWHL   2020-01-15   63.13   63.13   63.13   63.13   2500
  BWHL   2020-01-14   66.44   66.44   66.44   66.44   500
  BWHL   2020-01-13   64.02   64.02   64.02   64.02   500
  BWHL   2020-01-10   67.38   67.38   67.38   67.38   500
  BWHL   2020-01-09   63.50   65.98   62.58   65.98   2000
  BWHL   2020-01-08   65.55   65.55   65.55   65.55   500
  BWHL   2020-01-07   68.98   68.98   68.98   68.98   500
  BWHL   2019-12-31   66.20   66.20   66.20   66.20   500
  BWHL   2019-12-30   67.91   69.69   67.91   69.69   7000
  BWHL   2019-12-27   71.48   71.48   71.48   71.48   500
  BWHL   2019-12-26   0.00   68.87   68.87   68.87   0
  BWHL   2019-12-24   0.00   68.89   68.89   68.89   0
  BWHL   2019-12-23   68.98   68.98   68.98   68.98   500
  BWHL   2019-12-20   60.04   66.36   60.04   66.36   1500
  BWHL   2019-12-19   69.79   69.79   63.20   63.20   1000
  BWHL   2019-12-18   66.50   66.50   66.50   66.50   1500
  BWHL   2019-12-17   69.98   69.98   69.98   69.98   500
  BWHL   2019-12-16   67.00   68.00   67.00   68.00   1000
  BWHL   2019-12-13   70.38   70.38   68.00   68.00   1000
  BWHL   2019-12-12   69.69   69.69   69.69   69.69   500
  BWHL   2019-12-11   66.50   66.50   66.50   66.50   1000
  BWHL   2019-12-10   64.88   69.98   64.88   69.98   1000
  BWHL   2019-12-09   71.00   71.00   68.30   68.30   1500
  BWHL   2019-12-06   71.88   71.88   71.88   71.88   500
  BWHL   2019-12-05   71.23   71.23   68.00   68.69   5000
  BWHL   2019-12-04   68.51   68.58   68.40   68.58   3500
  BWHL   2019-12-03   65.31   65.31   65.31   65.31   500
  BWHL   2019-12-02   62.20   62.20   62.20   62.20   1000
  BWHL   2019-11-29   59.00   59.25   59.00   59.25   11000
  BWHL   2019-11-28   56.43   56.43   56.43   56.43   1000
  BWHL   2019-11-26   59.33   59.33   53.75   53.75   3000
  BWHL   2019-11-25   58.50   58.50   56.50   56.50   1000
  BWHL   2019-11-22   55.50   61.34   55.50   59.00   6000
  BWHL   2019-11-21   63.99   63.99   58.41   58.41   5500
  BWHL   2019-11-20   61.49   61.49   61.49   61.49   500
  BWHL   2019-11-19   60.47   60.47   56.00   58.93   2000
  BWHL   2019-11-18   57.68   57.70   55.00   57.63   6000
  BWHL   2019-11-15   54.97   54.97   54.97   54.97   500
  BWHL   2019-11-14   52.70   52.75   52.70   52.75   4500
  BWHL   2019-11-13   50.11   50.50   50.11   50.25   2000
  BWHL   2019-11-12   52.50   52.50   52.50   52.50   500
  BWHL   2019-11-11   55.09   57.00   55.09   55.09   5000
  BWHL   2019-11-08   57.99   57.99   57.99   57.99   500
  BWHL   2019-11-07   56.24   56.24   56.24   56.24   500
  BWHL   2019-11-06   59.31   59.31   53.68   53.68   6500
  BWHL   2019-11-05   61.59   61.59   56.50   56.50   1000
  BWHL   2019-11-04   59.74   59.74   54.15   58.99   1500
  BWHL   2019-11-01   51.88   56.99   51.88   56.99   1000
  BWHL   2019-10-31   0.00   54.61   54.61   54.61   0
  BWHL   2019-10-29   57.49   57.49   57.49   57.49   500
  BWHL   2019-10-28   54.88   54.88   54.88   54.88   500
  BWHL   2019-10-25   52.99   53.47   48.45   53.47   2000
  BWHL   2019-10-24   50.93   50.93   50.93   50.93   1000
  BWHL   2019-10-23   48.52   48.52   48.52   48.52   2500
  BWHL   2019-10-22   46.20   46.20   46.20   46.20   3000
  BWHL   2019-10-21   44.00   44.00   44.00   44.00   500
  BWHL   2019-10-18   46.25   46.25   46.25   46.25   1500
  BWHL   2019-10-17   48.29   48.29   44.04   44.04   2500
  BWHL   2019-10-16   47.54   48.00   47.54   48.00   1000
  BWHL   2019-10-15   47.50   52.50   47.50   50.00   1000
  BWHL   2019-10-14   46.59   51.00   46.59   50.00   3500
  BWHL   2019-10-11   48.97   48.97   48.97   48.97   500
  BWHL   2019-10-10   52.00   52.00   51.08   51.54   1500
  BWHL   2019-10-09   50.25   54.00   48.88   53.75   4500
  BWHL   2019-10-08   51.45   51.45   51.45   51.45   500
  BWHL   2019-10-07   57.00   59.84   54.15   54.15   8000
  BWHL   2019-10-04   57.00   57.00   57.00   57.00   500
  BWHL   2019-10-03   54.99   54.99   54.99   54.99   500
  BWHL   2019-10-01   52.99   52.99   47.97   52.99   1000
  BWHL   2019-09-30   52.99   52.99   50.49   50.49   1000
  BWHL   2019-09-26   50.99   50.99   50.99   50.99   1000
  BWHL   2019-09-25   49.33   49.33   47.00   49.33   1500
  BWHL   2019-09-24   46.99   46.99   46.99   46.99   3000
  BWHL   2019-09-23   44.75   44.75   44.75   44.75   500
  BWHL   2019-09-20   51.34   51.36   47.00   47.00   3500
  BWHL   2019-09-19   48.93   48.93   48.79   48.91   2500
  BWHL   2019-09-18   46.59   46.59   46.59   46.59   500
  BWHL   2019-09-17   44.38   44.38   44.38   44.38   500
  BWHL   2019-09-13   42.27   42.27   42.27   42.27   500
  BWHL   2019-09-12   40.27   40.27   40.27   40.27   500
  BWHL   2019-09-06   42.38   42.38   42.38   42.38   500
  BWHL   2019-09-04   44.59   44.59   44.59   44.59   1000
  BWHL   2019-09-03   46.95   46.95   46.93   46.93   1500
  BWHL   2019-08-29   49.40   49.40   49.40   49.40   500
  BWHL   2019-08-28   52.00   52.00   52.00   52.00   500
  BWHL   2019-08-26   52.72   52.72   52.72   52.72   500
  BWHL   2019-08-20   55.50   55.50   55.50   55.50   500
  BWHL   2019-08-02   52.86   52.86   52.86   52.86   500
  BWHL   2019-08-01   50.34   50.34   50.34   50.34   500
  BWHL   2019-07-11   0.00   53.00   53.00   53.00   0
  BWHL   2019-07-04   53.68   53.68   53.68   53.68   500
  BWHL   2019-07-03   0.00   56.50   56.50   56.50   0
  BWHL   2019-07-02   0.00   59.00   59.00   59.00   0
  BWHL   2019-06-27   61.15   61.15   61.15   61.15   500
  BWHL   2019-06-26   0.00   64.36   64.36   64.36   0
  BWHL   2019-06-25   0.00   67.73   67.73   67.73   0
  BWHL   2019-06-24   0.00   71.30   71.30   71.30   0
  BWHL   2019-06-20   0.00   75.05   75.05   75.05   0
  BWHL   2019-06-19   0.00   76.00   76.00   76.00   0
  BWHL   2019-05-23   80.00   80.00   80.00   80.00   500
  BWHL   2019-04-23   0.00   76.00   76.00   80.00   500
  BWHL   2019-04-17   80.00   80.00   80.00   80.00   500
  BWHL   2019-04-10   0.00   84.00   84.00   84.00   0
  BWHL   2019-02-28   85.00   86.00   85.00   85.50   1000
  BWHL   2019-02-26   81.59   84.50   81.59   84.25   1500
  BWHL   2019-02-20   85.86   85.86   85.86   85.86   500
  BWHL   2019-02-15   90.37   90.37   90.37   90.37   500
  BWHL   2019-02-13   86.00   86.50   82.18   86.06   3000
  BWHL   2019-02-06   82.00   86.50   82.00   86.50   1500
  BWHL   2019-02-04   81.25   87.84   81.25   85.37   3000
  BWHL   2019-01-31   85.48   85.48   85.48   85.48   1000
  BWHL   2019-01-30   81.50   81.50   81.50   81.50   500
  BWHL   2019-01-28   78.00   78.00   78.00   78.00   500
  BWHL   2019-01-25   80.00   80.00   80.00   80.00   500
  BWHL   2019-01-24   77.00   77.69   77.00   77.69   1000
  BWHL   2019-01-22   74.00   74.00   74.00   74.00   500
  BWHL   2019-01-21   73.50   74.01   73.50   74.01   1000
  BWHL   2019-01-18   70.50   70.50   70.50   70.50   500
  BWHL   2019-01-16   70.40   70.40   70.40   70.40   500
  BWHL   2019-01-14   71.27   75.00   71.27   74.00   1500