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
  GOC   2020-02-28   52.00   55.33   52.00   55.33   2500
  GOC   2020-02-27   46.13   52.00   46.13   52.00   5000
  GOC   2020-02-26   49.33   49.33   49.33   49.33   500
  GOC   2020-02-24   0.00   51.00   51.00   52.75   500
  GOC   2020-02-18   52.75   52.75   52.75   52.75   500
  GOC   2020-02-17   49.59   49.59   49.59   49.59   500
  GOC   2020-02-13   46.52   46.63   46.52   46.58   1000
  GOC   2020-02-12   47.81   51.00   47.81   48.91   1500
  GOC   2020-02-11   46.83   50.84   46.83   50.84   1500
  GOC   2020-02-10   52.59   52.59   47.29   49.81   3500
  GOC   2020-02-07   0.00   50.29   50.29   50.29   1500
  GOC   2020-02-04   50.29   50.29   50.29   50.29   2000
  GOC   2020-02-03   0.00   54.90   54.90   53.50   2000
  GOC   2020-01-31   53.50   53.50   53.50   53.50   500
  GOC   2020-01-24   0.00   54.72   54.72   54.72   2000
  GOC   2020-01-23   56.00   56.50   54.72   54.72   2500
  GOC   2020-01-21   57.90   57.90   52.99   57.90   1000
  GOC   2020-01-20   0.00   55.04   55.04   54.99   3500
  GOC   2020-01-17   54.99   54.99   54.99   54.99   4000
  GOC   2020-01-16   55.50   55.50   51.00   53.13   9500
  GOC   2020-01-14   50.00   53.00   50.00   53.00   11500
  GOC   2020-01-13   50.99   50.99   50.99   50.99   4500
  GOC   2020-01-10   50.59   50.59   50.59   50.59   4500
  GOC   2020-01-09   47.49   50.50   47.49   50.50   2000
  GOC   2020-01-06   49.97   49.97   49.97   49.97   5000
  GOC   2020-01-03   50.00   50.00   50.00   50.00   5000
  GOC   2020-01-02   49.00   49.00   49.00   49.00   500
  GOC   2020-01-01   47.00   47.00   47.00   47.00   1000
  GOC   2019-12-31   45.09   45.09   45.09   45.09   1000
  GOC   2019-12-30   47.00   48.00   46.50   47.00   2500
  GOC   2019-12-27   48.70   48.70   48.70   48.70   500
  GOC   2019-12-26   50.00   51.79   50.00   50.90   2000
  GOC   2019-12-10   50.20   52.59   50.20   52.59   1500
  GOC   2019-12-09   52.84   52.84   52.84   52.84   5000
  GOC   2019-12-06   51.00   52.99   51.00   52.00   1000
  GOC   2019-12-04   50.09   51.90   50.06   51.00   3000
  GOC   2019-12-03   55.11   55.11   49.90   52.50   4500
  GOC   2019-11-29   0.00   52.50   52.50   52.50   0
  GOC   2019-11-28   54.79   54.79   53.00   53.00   10500
  GOC   2019-11-26   53.50   53.50   53.50   53.50   500
  GOC   2019-11-25   51.45   51.45   51.45   51.45   500
  GOC   2019-11-21   47.68   49.00   47.66   49.00   1500
  GOC   2019-11-20   50.20   50.20   50.15   50.15   1000
  GOC   2019-11-18   49.40   52.79   49.40   52.79   1000
  GOC   2019-11-15   52.79   52.79   50.34   52.00   3000
  GOC   2019-11-13   50.34   50.34   50.34   50.34   500
  GOC   2019-11-12   51.29   52.99   51.29   52.99   2500
  GOC   2019-11-11   53.99   53.99   53.99   53.99   2500
  GOC   2019-11-08   55.40   55.40   52.00   52.00   3000
  GOC   2019-11-01   53.75   53.75   53.75   53.75   2500
  GOC   2019-10-09   0.00   58.66   58.66   56.00   500
  GOC   2019-10-07   54.09   56.00   53.63   56.00   1500
  GOC   2019-10-04   56.45   56.45   56.45   56.45   1000
  GOC   2019-10-03   56.00   56.00   56.00   56.00   500
  GOC   2019-10-02   50.25   55.00   50.25   55.00   1000
  GOC   2019-09-06   50.90   52.90   50.90   52.90   1000
  GOC   2019-09-05   52.25   52.25   52.25   52.25   500
  GOC   2019-09-04   49.90   49.90   49.90   49.90   1000
  GOC   2019-09-03   45.04   49.79   45.04   47.52   11000
  GOC   2019-09-02   47.41   47.41   47.41   47.41   500
  GOC   2019-08-29   46.93   50.90   46.93   49.90   6000
  GOC   2019-08-28   49.40   49.40   49.40   49.40   500
  GOC   2019-08-27   48.99   52.00   48.99   52.00   1000
  GOC   2019-08-26   50.36   52.74   50.36   51.56   1500
  GOC   2019-08-23   53.02   53.02   53.02   53.02   5500
  GOC   2019-08-22   55.00   55.00   50.50   50.50   66000
  GOC   2019-08-21   0.00   53.04   53.04   53.04   0
  GOC   2019-07-29   54.04   54.15   54.04   54.15   1000
  GOC   2019-07-22   51.54   51.65   51.54   51.59   1000
  GOC   2019-07-03   0.00   49.77   49.77   49.50   31000
  GOC   2019-06-26   49.50   49.50   49.50   49.50   31000
  GOC   2019-06-25   0.00   50.45   50.45   50.45   3500
  GOC   2019-06-17   0.00   50.50   50.50   50.45   1000
  GOC   2019-06-11   0.00   50.45   50.45   50.45   0
  GOC   2019-05-20   0.00   50.45   50.45   50.45   0
  GOC   2019-05-17   0.00   53.11   53.11   53.11   0
  GOC   2019-05-15   0.00   54.03   54.03   54.03   0
  GOC   2019-05-14   0.00   54.04   54.04   54.04   0
  GOC   2019-05-09   0.00   54.07   54.07   54.07   0
  GOC   2019-05-08   0.00   54.15   54.15   54.15   0
  GOC   2019-04-25   57.00   57.00   57.00   57.00   500
  GOC   2019-04-22   0.00   58.25   58.25   55.50   1000
  GOC   2019-04-19   50.88   55.50   50.88   55.50   2000
  GOC   2019-04-15   0.00   53.56   53.56   53.56   0
  GOC   2019-04-11   0.00   54.50   54.50   54.50   1000
  GOC   2019-04-09   0.00   54.51   54.51   54.51   0
  GOC   2019-04-08   0.00   55.06   55.06   55.06   0
  GOC   2019-04-03   0.00   55.07   55.07   55.07   0
  GOC   2019-04-01   0.00   55.38   55.38   55.38   0
  GOC   2019-03-25   0.00   58.43   58.43   55.99   1000
  GOC   2019-02-22   0.00   55.99   0.00   55.99   0
  GOC   2019-01-18   0.00   56.79   56.79   56.79   500
  GOC   2019-01-17   0.00   56.79   0.00   56.79   0
  GOC   2019-01-16   0.00   56.95   56.95   56.95   1000
  GOC   2019-01-11   0.00   56.95   56.95   56.95   1000
  GOC   2019-01-09   56.95   56.95   56.95   56.95   500
  GOC   2019-01-01   0.00   55.91   0.00   55.91   0