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
  EFOODS   2019-07-10   53.00   53.00   52.09   52.33   12000
  EFOODS   2019-07-09   52.90   53.50   51.59   52.25   56500
  EFOODS   2019-07-08   54.09   54.09   51.75   52.52   47000
  EFOODS   2019-07-05   56.00   56.47   53.52   54.08   160000
  EFOODS   2019-07-04   57.99   57.99   55.50   56.29   118000
  EFOODS   2019-07-03   56.00   57.75   56.00   57.36   191500
  EFOODS   2019-07-02   54.15   55.99   54.15   55.86   44500
  EFOODS   2019-07-01   56.43   56.90   55.41   55.56   141000
  EFOODS   2019-06-28   56.65   59.90   55.70   58.33   354500
  EFOODS   2019-06-27   57.40   58.84   56.20   58.16   227000
  EFOODS   2019-06-26   56.00   58.47   55.00   57.40   494000
  EFOODS   2019-06-25   53.59   56.93   53.00   56.49   409000
  EFOODS   2019-06-24   55.00   55.50   52.79   54.66   305000
  EFOODS   2019-06-21   51.50   54.56   51.50   54.56   335500
  EFOODS   2019-06-20   50.47   51.97   50.09   51.97   95500
  EFOODS   2019-06-19   49.29   50.50   49.29   49.50   25500
  EFOODS   2019-06-18   50.75   51.00   49.79   49.97   70500
  EFOODS   2019-06-17   52.31   52.79   51.00   51.31   53500
  EFOODS   2019-06-14   52.25   53.75   52.00   52.36   253500
  EFOODS   2019-06-13   51.40   52.50   51.40   52.27   339500
  EFOODS   2019-06-12   50.50   52.40   50.11   51.00   113000
  EFOODS   2019-06-11   46.00   50.49   46.00   50.49   280000
  EFOODS   2019-06-10   48.59   49.09   48.09   48.09   115500
  EFOODS   2019-06-03   50.09   51.25   49.20   50.61   75500
  EFOODS   2019-05-30   53.06   54.47   50.29   50.84   297000
  EFOODS   2019-05-29   53.00   54.25   52.34   52.86   442500
  EFOODS   2019-05-28   56.79   56.79   51.79   51.79   196000
  EFOODS   2019-05-27   54.29   54.50   52.59   54.50   171000
  EFOODS   2019-05-24   51.91   51.91   50.50   51.91   162000
  EFOODS   2019-05-23   49.45   49.45   48.54   49.45   129000
  EFOODS   2019-05-22   46.70   47.09   45.50   47.09   205500
  EFOODS   2019-05-21   44.34   46.00   44.11   44.86   128500
  EFOODS   2019-05-20   42.90   45.34   41.79   44.34   2449000
  EFOODS   2019-05-17   45.50   45.50   43.97   43.97   53000
  EFOODS   2019-05-16   48.00   48.00   46.29   46.29   106000
  EFOODS   2019-05-15   50.79   50.79   48.20   48.72   315000
  EFOODS   2019-05-14   50.00   50.00   48.95   49.25   154500
  EFOODS   2019-05-13   55.00   56.77   51.38   51.38   245500
  EFOODS   2019-05-10   54.25   54.50   54.00   54.08   15000
  EFOODS   2019-05-09   54.00   56.79   54.00   54.45   61500
  EFOODS   2019-05-08   55.50   56.20   53.43   54.20   61500
  EFOODS   2019-05-07   58.00   58.00   56.02   56.25   18000
  EFOODS   2019-05-06   60.49   60.49   57.06   57.15   111500
  EFOODS   2019-05-03   60.75   60.75   59.50   60.06   34500
  EFOODS   2019-05-02   61.00   61.90   61.00   61.09   58000
  EFOODS   2019-04-30   61.81   62.50   60.70   60.97   45500
  EFOODS   2019-04-29   62.79   64.50   62.04   63.02   174000
  EFOODS   2019-04-26   60.11   61.47   59.00   61.47   387000
  EFOODS   2019-04-25   58.95   59.88   58.00   58.54   94500
  EFOODS   2019-04-24   57.59   59.45   56.29   57.61   140000
  EFOODS   2019-04-23   60.50   60.90   57.56   57.66   251500
  EFOODS   2019-04-22   61.75   62.00   60.25   60.59   68500
  EFOODS   2019-04-19   60.50   62.50   60.50   61.56   103000
  EFOODS   2019-04-18   61.75   61.75   59.50   60.25   100500
  EFOODS   2019-04-17   62.90   63.00   60.70   61.00   90000
  EFOODS   2019-04-16   63.15   65.19   62.79   63.20   193500
  EFOODS   2019-04-15   62.00   63.79   62.00   63.25   196000
  EFOODS   2019-04-12   61.77   62.95   59.25   62.68   466000
  EFOODS   2019-04-11   59.90   60.84   59.00   59.97   127000
  EFOODS   2019-04-10   63.00   63.04   59.90   59.90   143500
  EFOODS   2019-04-09   63.70   64.00   61.25   63.04   202500
  EFOODS   2019-04-08   64.00   64.40   61.56   61.66   187500
  EFOODS   2019-04-05   64.30   65.59   64.00   64.80   109000
  EFOODS   2019-04-04   65.50   65.54   64.25   64.59   71000
  EFOODS   2019-04-03   64.61   65.83   64.00   65.48   93500
  EFOODS   2019-04-02   67.48   67.50   64.26   64.73   226000
  EFOODS   2019-04-01   68.98   68.98   66.80   67.01   132500
  EFOODS   2019-03-29   68.98   69.75   68.05   69.16   154500
  EFOODS   2019-03-28   69.50   70.23   67.50   69.55   355500
  EFOODS   2019-03-27   68.25   70.98   68.25   70.41   1478000
  EFOODS   2019-03-26   67.25   68.15   67.05   68.01   112500
  EFOODS   2019-03-25   68.50   68.50   67.50   67.61   68000
  EFOODS   2019-03-22   68.66   69.48   68.00   68.50   92500
  EFOODS   2019-03-21   68.81   69.69   67.50   68.36   111500
  EFOODS   2019-03-20   70.25   70.69   68.75   69.18   50000
  EFOODS   2019-03-19   71.33   72.00   70.00   70.19   134500
  EFOODS   2019-03-18   70.50   71.59   68.00   71.33   173500
  EFOODS   2019-03-15   72.01   72.01   68.77   69.27   245500
  EFOODS   2019-03-14   73.48   73.48   72.25   72.38   67500
  EFOODS   2019-03-13   74.88   74.90   73.00   73.33   142000
  EFOODS   2019-03-12   72.59   74.30   72.19   73.90   72000
  EFOODS   2019-03-11   73.15   74.00   72.40   72.66   97000
  EFOODS   2019-03-08   75.00   75.00   73.00   73.26   132500
  EFOODS   2019-03-07   76.88   76.98   75.00   75.23   285000
  EFOODS   2019-03-06   76.00   76.25   75.36   75.79   79000
  EFOODS   2019-03-05   76.30   77.65   75.51   75.98   192000
  EFOODS   2019-03-04   75.50   76.00   75.02   75.87   129500
  EFOODS   2019-03-01   74.69   75.98   74.65   75.27   496500
  EFOODS   2019-02-28   74.98   75.44   72.50   74.12   1331000
  EFOODS   2019-02-27   76.00   78.00   73.66   74.16   959000
  EFOODS   2019-02-26   80.55   80.55   77.52   77.52   455500
  EFOODS   2019-02-25   82.40   83.30   81.50   81.61   252000
  EFOODS   2019-02-22   82.38   83.19   81.50   82.01   801000
  EFOODS   2019-02-21   83.50   83.50   82.19   82.45   462000
  EFOODS   2019-02-20   83.00   84.65   82.06   84.05   473000
  EFOODS   2019-02-19   86.40   86.50   82.47   83.19   688500
  EFOODS   2019-02-18   87.19   88.34   85.76   86.16   1012500
  EFOODS   2019-02-15   85.69   87.00   84.51   85.38   397500
  EFOODS   2019-02-14   85.61   86.50   85.00   85.29   270000
  EFOODS   2019-02-13   88.90   90.23   85.76   86.55   2912500
  EFOODS   2019-02-12   87.80   88.79   86.59   88.02   1727500
  EFOODS   2019-02-11   88.00   88.80   86.51   87.55   1285500
  EFOODS   2019-02-08   89.00   89.50   86.19   87.94   2604500
  EFOODS   2019-02-07   86.34   88.65   86.00   87.98   390500
  EFOODS   2019-02-06   87.11   88.75   86.50   86.58   528000
  EFOODS   2019-02-04   90.98   91.48   87.40   87.75   1425500
  EFOODS   2019-02-01   85.30   89.80   85.30   89.80   1751000
  EFOODS   2019-01-31   84.00   86.90   84.00   85.54   585000
  EFOODS   2019-01-30   84.80   85.00   83.55   84.00   206500
  EFOODS   2019-01-29   85.50   85.98   83.80   84.08   342500
  EFOODS   2019-01-28   84.37   85.75   83.25   85.26   456500
  EFOODS   2019-01-25   85.00   86.00   83.09   83.59   544000
  EFOODS   2019-01-24   83.97   86.55   82.44   86.12   1102000
  EFOODS   2019-01-23   84.58   84.63   82.09   82.44   262500
  EFOODS   2019-01-22   82.00   84.00   81.84   83.54   325500
  EFOODS   2019-01-21   83.80   84.00   82.00   82.05   275500
  EFOODS   2019-01-18   80.75   84.25   80.50   83.41   545500
  EFOODS   2019-01-17   80.05   81.50   79.00   80.98   598500
  EFOODS   2019-01-16   81.00   81.00   79.01   80.05   124500
  EFOODS   2019-01-15   80.65   81.34   79.50   79.69   135500
  EFOODS   2019-01-14   79.59   82.29   79.59   80.19   159000
  EFOODS   2019-01-11   79.80   80.50   78.59   79.44   123500
  EFOODS   2019-01-10   80.63   80.63   78.59   80.01   148000
  EFOODS   2019-01-09   81.02   82.00   79.50   79.80   95000
  EFOODS   2019-01-08   80.50   82.30   80.41   81.13   322000
  EFOODS   2019-01-07   78.97   80.98   78.09   80.40   206500
  EFOODS   2019-01-04   77.00   79.00   77.00   78.00   59500
  EFOODS   2019-01-03   78.40   79.30   77.00   77.58   93000
  EFOODS   2019-01-02   81.51   81.69   78.05   79.01   210000
  EFOODS   2019-01-01   79.98   82.00   79.70   80.76   499500