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
  FCEPL   2020-02-28   64.51   67.98   63.09   64.98   83000
  FCEPL   2020-02-27   62.59   66.50   62.50   65.36   39000
  FCEPL   2020-02-26   66.25   67.98   65.00   65.56   52000
  FCEPL   2020-02-25   65.51   68.34   65.51   68.34   73000
  FCEPL   2020-02-24   67.50   67.50   66.25   66.59   65500
  FCEPL   2020-02-21   69.11   69.48   68.00   68.54   16500
  FCEPL   2020-02-20   67.55   70.40   66.55   69.98   209500
  FCEPL   2020-02-19   68.30   70.48   68.01   68.95   215500
  FCEPL   2020-02-18   66.19   67.69   66.09   67.44   37500
  FCEPL   2020-02-17   67.50   67.50   66.09   66.50   13000
  FCEPL   2020-02-14   67.90   67.90   66.00   66.98   42000
  FCEPL   2020-02-13   68.25   68.38   66.00   66.61   95000
  FCEPL   2020-02-12   66.01   68.90   66.01   67.68   80000
  FCEPL   2020-02-11   66.50   68.98   65.55   68.23   149500
  FCEPL   2020-02-10   66.11   69.00   64.05   65.38   99000
  FCEPL   2020-02-07   71.50   71.50   68.00   68.11   87000
  FCEPL   2020-02-06   71.00   74.00   71.00   72.00   71000
  FCEPL   2020-02-04   73.00   73.40   72.59   73.31   25000
  FCEPL   2020-02-03   74.00   74.00   72.15   72.18   39000
  FCEPL   2020-01-31   76.50   77.25   73.51   74.04   49500
  FCEPL   2020-01-30   73.80   76.00   72.98   74.97   168000
  FCEPL   2020-01-29   76.19   76.26   73.50   73.98   170000
  FCEPL   2020-01-28   75.41   76.90   75.19   76.68   58000
  FCEPL   2020-01-27   75.94   77.05   75.94   76.12   45500
  FCEPL   2020-01-24   77.73   77.73   75.00   75.27   18500
  FCEPL   2020-01-23   77.00   77.50   76.00   76.34   128000
  FCEPL   2020-01-22   75.00   77.00   74.50   75.58   99500
  FCEPL   2020-01-21   75.00   75.25   74.25   75.25   81000
  FCEPL   2020-01-20   77.30   77.44   74.50   74.93   229500
  FCEPL   2020-01-17   77.80   78.00   77.00   77.22   86000
  FCEPL   2020-01-16   78.34   78.50   77.55   77.84   65500
  FCEPL   2020-01-15   77.00   78.59   77.00   78.00   27000
  FCEPL   2020-01-14   78.79   78.79   77.72   78.08   36500
  FCEPL   2020-01-13   78.25   78.75   78.00   78.08   59500
  FCEPL   2020-01-10   78.09   80.50   78.09   78.87   113000
  FCEPL   2020-01-09   78.00   79.25   77.69   78.69   121000
  FCEPL   2020-01-08   77.90   78.00   75.55   76.23   69000
  FCEPL   2020-01-07   78.50   79.09   77.05   77.88   93500
  FCEPL   2020-01-06   77.51   79.00   76.05   77.48   318000
  FCEPL   2020-01-03   82.25   82.90   79.30   79.45   73000
  FCEPL   2020-01-02   82.00   82.80   80.55   81.44   562000
  FCEPL   2020-01-01   78.55   81.51   77.01   81.34   330500
  FCEPL   2019-12-31   80.01   80.01   77.50   79.30   709000
  FCEPL   2019-12-30   79.00   81.00   79.00   79.97   466000
  FCEPL   2019-12-27   80.01   81.00   77.61   78.43   221500
  FCEPL   2019-12-26   80.00   81.90   79.90   80.91   293000
  FCEPL   2019-12-24   78.75   80.50   76.09   79.90   1033000
  FCEPL   2019-12-23   82.50   82.50   78.00   78.76   845500
  FCEPL   2019-12-20   82.00   83.00   80.59   81.37   244500
  FCEPL   2019-12-19   89.00   89.90   81.70   82.73   1129500
  FCEPL   2019-12-18   81.59   86.18   81.09   86.01   1225000
  FCEPL   2019-12-17   82.30   82.50   79.25   82.08   461000
  FCEPL   2019-12-16   82.25   83.65   82.00   82.47   385000
  FCEPL   2019-12-13   81.75   82.75   80.98   82.16   226000
  FCEPL   2019-12-12   82.98   83.00   81.00   81.05   104000
  FCEPL   2019-12-11   82.19   83.66   82.00   82.45   264500
  FCEPL   2019-12-10   81.05   83.40   81.00   82.19   221000
  FCEPL   2019-12-09   83.00   83.50   80.94   81.13   301500
  FCEPL   2019-12-06   80.00   83.75   79.00   81.80   442000
  FCEPL   2019-12-05   81.80   82.59   79.51   81.23   306000
  FCEPL   2019-12-04   80.00   81.95   79.55   81.30   211500
  FCEPL   2019-12-03   81.87   81.90   78.65   79.33   171000
  FCEPL   2019-12-02   82.59   82.59   80.26   81.19   909500
  FCEPL   2019-11-29   76.40   78.66   74.19   78.66   445000
  FCEPL   2019-11-28   71.80   74.93   71.80   74.93   1213500
  FCEPL   2019-11-27   72.00   72.75   70.50   71.37   274500
  FCEPL   2019-11-26   70.00   72.00   68.50   71.75   526000
  FCEPL   2019-11-25   67.50   69.69   67.50   68.98   104000
  FCEPL   2019-11-22   67.09   68.90   64.51   68.50   283000
  FCEPL   2019-11-21   70.48   71.25   67.13   67.31   94500
  FCEPL   2019-11-20   70.75   72.50   70.25   70.66   258000
  FCEPL   2019-11-19   73.50   73.50   69.86   70.65   233500
  FCEPL   2019-11-18   74.00   74.00   72.25   73.50   303000
  FCEPL   2019-11-15   70.80   72.75   70.80   72.55   236500
  FCEPL   2019-11-14   73.40   73.84   71.00   71.30   417000
  FCEPL   2019-11-13   72.50   74.00   72.00   72.29   203000
  FCEPL   2019-11-12   71.90   74.00   70.50   73.41   698000
  FCEPL   2019-11-11   70.00   71.51   69.90   71.04   517500
  FCEPL   2019-11-08   70.98   71.00   69.50   69.58   94500
  FCEPL   2019-11-07   69.01   71.25   68.02   70.44   423500
  FCEPL   2019-11-06   69.00   71.59   69.00   70.05   270000
  FCEPL   2019-11-05   71.00   71.00   68.80   69.08   85000
  FCEPL   2019-11-04   68.50   70.69   68.25   70.34   250000
  FCEPL   2019-11-01   66.50   68.88   66.44   67.86   333500
  FCEPL   2019-10-31   64.50   66.40   64.48   66.00   136000
  FCEPL   2019-10-30   63.00   64.51   63.00   64.00   77000
  FCEPL   2019-10-29   64.09   64.09   62.81   63.15   83000
  FCEPL   2019-10-28   63.00   65.38   62.90   64.25   138500
  FCEPL   2019-10-25   62.00   64.50   62.00   63.70   149500
  FCEPL   2019-10-24   61.43   63.86   61.43   62.58   188500
  FCEPL   2019-10-23   62.99   63.00   61.00   61.41   120500
  FCEPL   2019-10-22   61.15   63.47   61.00   61.65   230500
  FCEPL   2019-10-21   64.01   65.00   63.66   63.66   258000
  FCEPL   2019-10-18   70.01   70.01   67.01   67.01   398500
  FCEPL   2019-10-17   71.84   72.00   69.00   70.54   304500
  FCEPL   2019-10-16   69.69   72.01   68.25   71.62   612000
  FCEPL   2019-10-15   66.50   69.05   65.25   68.58   262000
  FCEPL   2019-10-14   67.00   68.90   66.50   66.51   78500
  FCEPL   2019-10-11   70.40   70.59   68.25   68.61   193500
  FCEPL   2019-10-10   68.00   70.59   66.98   69.76   439000
  FCEPL   2019-10-09   65.50   69.16   65.50   67.94   527500
  FCEPL   2019-10-08   66.75   66.75   64.37   65.87   227000
  FCEPL   2019-10-07   62.00   65.61   62.00   65.61   282000
  FCEPL   2019-10-04   61.50   62.54   61.40   62.49   230500
  FCEPL   2019-10-03   59.04   61.99   59.00   60.99   328500
  FCEPL   2019-10-02   58.04   60.00   58.00   59.22   99000
  FCEPL   2019-10-01   58.50   60.40   58.00   59.61   331500
  FCEPL   2019-09-30   57.75   59.00   57.25   58.45   94500
  FCEPL   2019-09-27   57.29   58.00   56.50   57.04   57500
  FCEPL   2019-09-26   56.90   57.50   55.65   56.70   70500
  FCEPL   2019-09-25   57.25   58.50   56.00   56.08   119500
  FCEPL   2019-09-24   54.50   56.97   53.50   56.97   121000
  FCEPL   2019-09-23   55.56   56.50   54.04   54.25   67500
  FCEPL   2019-09-20   55.24   58.00   55.24   56.88   210000
  FCEPL   2019-09-19   53.25   55.24   53.04   55.24   119500
  FCEPL   2019-09-18   51.97   52.61   51.50   52.61   84000
  FCEPL   2019-09-17   48.65   50.50   48.00   50.11   179000
  FCEPL   2019-09-16   48.50   49.00   47.50   48.11   22500
  FCEPL   2019-09-13   47.84   48.84   47.29   47.84   67000
  FCEPL   2019-09-12   46.00   48.20   46.00   47.20   185000
  FCEPL   2019-09-11   47.00   47.00   45.04   46.00   39000
  FCEPL   2019-09-06   45.79   47.00   45.79   46.59   17500
  FCEPL   2019-09-05   47.50   48.59   46.50   47.50   52500
  FCEPL   2019-09-04   45.70   47.25   45.15   47.00   60500
  FCEPL   2019-09-03   45.79   46.00   45.20   46.00   25500
  FCEPL   2019-09-02   46.00   46.70   45.54   46.09   16000
  FCEPL   2019-08-30   47.00   47.50   45.16   45.24   79000
  FCEPL   2019-08-29   49.50   50.09   47.50   47.54   217000
  FCEPL   2019-08-28   49.00   49.75   48.04   49.11   269000
  FCEPL   2019-08-27   46.00   48.84   46.00   48.43   44000
  FCEPL   2019-08-26   47.50   48.40   46.50   46.86   84500
  FCEPL   2019-08-23   51.54   51.54   48.50   48.90   150000
  FCEPL   2019-08-22   48.84   50.36   48.00   50.34   399000
  FCEPL   2019-08-21   45.50   48.09   45.50   47.97   153000
  FCEPL   2019-08-20   45.50   47.09   45.50   45.95   364000
  FCEPL   2019-08-19   44.84   47.29   44.84   45.84   255000
  FCEPL   2019-08-16   45.50   47.93   45.00   45.59   50000
  FCEPL   2019-08-09   45.79   46.06   44.50   45.79   92500
  FCEPL   2019-08-08   42.09   45.00   42.09   43.86   131500
  FCEPL   2019-08-07   43.50   44.00   43.50   43.86   4500
  FCEPL   2019-08-06   43.50   44.84   43.09   44.00   20000
  FCEPL   2019-08-05   43.99   45.00   42.81   43.97   32000
  FCEPL   2019-08-02   46.22   46.22   44.00   44.72   49000
  FCEPL   2019-08-01   46.50   47.68   45.61   46.27   51500
  FCEPL   2019-07-31   46.50   49.02   46.00   46.86   263000
  FCEPL   2019-07-30   47.45   47.45   45.04   46.68   25500
  FCEPL   2019-07-29   47.95   48.00   46.08   46.13   294500
  FCEPL   2019-07-26   51.00   51.00   48.45   48.50   119500
  FCEPL   2019-07-25   49.84   52.09   49.84   51.00   63000
  FCEPL   2019-07-24   50.29   51.79   50.29   51.50   135000
  FCEPL   2019-07-23   49.75   51.20   49.04   51.11   26500
  FCEPL   2019-07-22   50.59   51.00   49.65   50.13   54500
  FCEPL   2019-07-19   50.00   51.75   47.61   51.25   99000
  FCEPL   2019-07-18   49.79   50.79   48.22   49.50   105000
  FCEPL   2019-07-17   51.50   51.97   50.00   50.47   24500
  FCEPL   2019-07-16   49.45   50.50   48.79   50.41   17000
  FCEPL   2019-07-15   50.20   50.20   48.81   49.04   95500
  FCEPL   2019-07-12   54.79   54.40   51.00   51.36   87500
  FCEPL   2019-07-11   51.75   54.50   51.50   53.63   51000