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
  HMM   2020-08-13   9.88   10.00   9.88   10.00   4000
  HMM   2020-08-10   9.02   9.10   9.02   9.10   2500
  HMM   2020-08-06   10.00   10.00   9.10   10.00   6000
  HMM   2020-08-05   8.92   10.10   8.92   10.10   2500
  HMM   2020-08-04   9.44   10.39   9.44   9.92   1000
  HMM   2020-08-03   9.43   9.43   9.43   9.43   7000
  HMM   2020-07-29   8.30   8.56   8.30   8.43   17000
  HMM   2020-07-28   7.57   7.57   7.57   7.57   1000
  HMM   2020-07-24   7.55   7.55   7.55   7.55   1500
  HMM   2020-07-22   7.55   7.55   7.55   7.55   500
  HMM   2020-07-20   0.00   7.50   7.50   7.50   0
  HMM   2020-07-17   7.50   7.50   7.50   7.50   500
  HMM   2020-07-16   0.00   7.42   7.42   7.42   0
  HMM   2020-07-15   0.00   7.26   7.26   7.26   0
  HMM   2020-07-14   7.15   7.15   7.15   7.15   1000
  HMM   2020-07-10   0.00   7.05   7.05   7.05   0
  HMM   2020-07-09   7.00   7.00   7.00   7.00   500
  HMM   2020-07-01   8.00   8.00   8.00   8.00   500
  HMM   2020-06-26   8.00   8.00   8.00   8.00   500
  HMM   2020-06-23   8.00   8.00   8.00   8.00   1000
  HMM   2020-06-22   8.00   8.00   8.00   8.00   500
  HMM   2020-06-18   8.00   8.00   8.00   8.00   2500
  HMM   2020-06-17   7.25   7.25   7.25   7.25   1000
  HMM   2020-06-16   7.25   7.25   7.25   7.25   500
  HMM   2020-06-15   0.00   7.26   7.26   7.09   1000
  HMM   2020-06-10   7.09   7.09   7.09   7.09   5000
  HMM   2020-06-09   7.01   7.01   7.01   7.01   1000
  HMM   2020-06-08   0.00   7.01   7.01   7.01   0
  HMM   2020-06-04   0.00   7.00   7.00   7.00   0
  HMM   2020-06-03   7.00   7.00   7.00   7.00   500
  HMM   2020-05-21   7.11   7.11   7.11   7.11   500
  HMM   2020-05-13   0.00   7.02   7.02   7.02   0
  HMM   2020-05-12   7.01   7.01   7.01   7.01   1000
  HMM   2020-05-11   7.50   7.50   7.50   7.50   1000
  HMM   2020-05-05   7.21   8.19   7.21   8.19   1000
  HMM   2020-05-04   8.00   8.00   8.00   8.00   500
  HMM   2020-04-29   7.00   7.00   7.00   7.00   500
  HMM   2020-04-28   7.11   7.11   7.00   7.00   3500
  HMM   2020-04-27   7.51   7.51   7.51   7.51   1500
  HMM   2020-04-06   7.51   7.51   7.51   7.51   500
  HMM   2020-04-01   7.50   7.50   7.50   7.50   500
  HMM   2020-03-11   7.38   7.38   7.36   7.50   2500
  HMM   2020-03-10   7.30   7.59   7.30   7.50   2500
  HMM   2020-03-09   8.00   8.00   8.00   8.00   500
  HMM   2020-03-05   8.10   8.10   8.10   8.10   2000
  HMM   2020-03-03   8.01   8.01   8.01   8.30   1000
  HMM   2020-03-02   8.02   8.02   8.02   8.30   2000
  HMM   2020-02-27   8.30   8.30   8.30   8.30   2000
  HMM   2020-02-24   9.30   9.30   9.30   9.30   7000
  HMM   2020-02-21   9.30   9.30   9.30   9.30   6500
  HMM   2020-02-18   9.00   9.00   9.00   9.00   5000
  HMM   2020-02-17   9.00   9.00   9.00   9.00   500
  HMM   2020-02-14   9.00   9.00   9.00   9.00   500
  HMM   2020-02-13   9.00   9.00   9.00   9.00   1000
  HMM   2020-02-12   9.00   9.00   9.00   9.00   500
  HMM   2020-02-11   9.00   9.00   9.00   9.00   1000
  HMM   2020-02-10   0.00   8.77   8.77   8.77   0
  HMM   2020-02-07   8.76   8.76   8.76   8.76   500
  HMM   2020-02-04   8.77   8.77   8.77   8.76   1500
  HMM   2020-02-03   8.76   8.76   8.76   8.76   500
  HMM   2020-01-29   8.75   8.75   8.75   8.75   4000
  HMM   2020-01-27   9.00   9.00   9.00   9.00   500
  HMM   2020-01-22   9.00   9.00   9.00   9.00   5000
  HMM   2020-01-20   0.00   9.91   9.91   9.91   0
  HMM   2020-01-17   0.00   9.93   9.93   9.93   0
  HMM   2020-01-09   10.00   10.00   10.00   10.00   500
  HMM   2020-01-08   0.00   9.97   9.97   9.97   0
  HMM   2020-01-06   0.00   9.97   9.97   9.97   0
  HMM   2020-01-03   0.00   9.99   9.99   9.99   0
  HMM   2019-12-31   10.00   10.00   10.00   10.00   500
  HMM   2019-12-30   9.50   9.50   9.48   9.48   1000
  HMM   2019-12-18   8.55   8.55   8.55   8.55   500
  HMM   2019-12-17   8.55   8.55   8.55   8.55   6000
  HMM   2019-12-16   8.55   8.55   8.55   8.55   3000
  HMM   2019-12-10   8.57   8.57   8.55   8.55   2000
  HMM   2019-12-09   8.55   8.98   8.55   8.98   1000
  HMM   2019-12-05   8.55   8.55   8.55   8.55   2000
  HMM   2019-11-25   8.50   8.50   8.50   8.50   1000
  HMM   2019-11-21   7.76   7.76   7.76   7.76   500
  HMM   2019-11-20   8.75   8.75   8.75   8.75   500
  HMM   2019-11-18   7.75   7.75   7.75   7.75   500
  HMM   2019-11-12   8.60   8.60   8.39   8.50   3000
  HMM   2019-11-08   8.09   9.00   8.09   9.00   9000
  HMM   2019-11-07   8.42   9.84   8.39   9.00   12500
  HMM   2019-11-06   9.00   9.39   9.00   9.39   1000
  HMM   2019-11-05   8.50   8.50   7.00   8.47   7500
  HMM   2019-11-04   7.50   7.50   7.50   7.50   500
  HMM   2019-10-28   6.50   6.50   6.50   6.50   500
  HMM   2019-10-24   7.00   7.25   7.00   7.03   4000
  HMM   2019-10-23   7.00   7.00   7.00   7.00   1000
  HMM   2019-10-22   7.00   7.00   7.00   7.00   500
  HMM   2019-10-10   0.00   7.20   7.20   7.20   0
  HMM   2019-10-09   7.05   7.05   7.05   7.05   500
  HMM   2019-10-08   8.00   8.00   8.00   8.00   500
  HMM   2019-09-25   9.00   9.00   9.00   9.00   500
  HMM   2019-09-24   7.25   8.98   7.25   8.98   1500
  HMM   2019-09-19   8.00   8.00   8.00   8.00   3000
  HMM   2019-09-17   7.00   7.00   7.00   7.00   1000
  HMM   2019-09-12   7.44   7.44   7.44   7.44   500
  HMM   2019-08-22   8.44   8.44   8.44   8.44   500
  HMM   2019-08-21   6.48   8.00   6.48   8.00   1500
  HMM   2019-08-08   0.00   7.50   7.50   7.48   500
  HMM   2019-08-06   7.48   7.48   7.48   7.48   1000
  HMM   2019-07-24   7.51   8.48   7.34   8.48   4500
  HMM   2019-07-23   7.51   7.51   7.51   7.51   1000
  HMM   2019-07-18   7.51   7.51   7.51   7.51   500
  HMM   2019-07-16   8.50   8.50   8.50   8.50   500
  HMM   2019-07-04   9.00   9.00   9.00   9.00   500
  HMM   2019-06-28   10.00   10.00   10.00   10.00   1000
  HMM   2019-06-27   10.00   10.00   10.00   10.00   1500
  HMM   2019-06-26   8.00   9.00   8.00   9.00   3000
  HMM   2019-06-24   8.00   8.00   8.00   8.00   500
  HMM   2019-06-20   8.00   8.00   8.00   8.00   500
  HMM   2019-06-17   8.00   9.00   8.00   9.00   1500
  HMM   2019-05-22   9.00   9.00   9.00   9.00   1000
  HMM   2019-05-17   10.00   10.00   10.00   10.00   500
  HMM   2019-05-10   0.00   10.00   10.00   9.10   11500
  HMM   2019-05-08   9.10   9.10   9.10   9.10   2500
  HMM   2019-05-07   9.26   9.26   9.26   9.26   1000
  HMM   2019-05-06   0.00   10.09   10.09   10.09   0
  HMM   2019-05-03   9.26   10.14   9.26   10.14   8000
  HMM   2019-05-02   9.26   9.26   9.26   9.26   10500
  HMM   2019-04-29   9.26   9.26   9.26   9.26   1000
  HMM   2019-04-24   0.00   9.41   9.41   9.41   0
  HMM   2019-04-19   9.19   9.19   9.19   9.19   500
  HMM   2019-04-17   9.39   9.39   9.39   9.39   500
  HMM   2019-04-16   0.00   9.50   9.50   9.60   1000
  HMM   2019-04-10   0.00   9.50   9.50   9.60   500
  HMM   2019-04-03   9.60   9.60   9.60   9.60   11500
  HMM   2019-04-02   9.44   9.44   9.44   9.44   61000
  HMM   2019-03-29   10.00   10.00   10.00   10.00   500
  HMM   2019-03-28   9.44   9.44   9.44   9.44   1000
  HMM   2019-03-22   0.00   10.00   10.00   9.61   6000
  HMM   2019-03-18   8.89   9.85   8.89   9.61   2500
  HMM   2019-03-15   10.00   10.00   9.44   9.85   2000
  HMM   2019-03-12   9.44   9.44   9.44   9.44   500
  HMM   2019-03-06   9.35   9.35   9.35   9.35   3500
  HMM   2019-03-05   9.44   9.44   9.44   9.44   2500
  HMM   2019-03-04   9.10   9.10   9.10   9.10   2000
  HMM   2019-03-01   9.10   9.10   9.10   9.10   500
  HMM   2019-02-28   9.50   9.50   9.50   9.50   2000
  HMM   2019-02-26   9.50   9.50   9.50   9.50   500
  HMM   2019-02-25   9.25   9.25   9.25   9.25   500
  HMM   2019-02-21   9.25   9.25   9.25   9.25   500
  HMM   2019-02-20   9.25   9.25   9.25   9.25   500
  HMM   2019-02-19   9.69   10.00   9.69   9.85   1000
  HMM   2019-02-13   10.00   10.00   9.10   9.55   3500
  HMM   2019-02-12   9.25   10.00   9.25   10.00   1500
  HMM   2019-02-08   10.00   10.00   10.00   10.00   1000
  HMM   2019-02-07   9.25   9.25   9.25   9.25   1000
  HMM   2019-01-25   9.98   10.00   9.89   9.93   6000
  HMM   2019-01-24   9.00   9.94   9.00   9.10   7000
  HMM   2019-01-23   9.18   9.18   9.00   9.00   11000
  HMM   2019-01-22   8.75   9.78   8.75   9.78   6500
  HMM   2019-01-21   9.10   9.10   9.10   9.10   500
  HMM   2019-01-18   9.14   9.14   9.14   9.14   1500
  HMM   2019-01-16   7.42   9.39   7.42   9.39   1000
  HMM   2019-01-15   8.39   8.39   8.39   8.39   500
  HMM   2019-01-14   9.39   9.39   9.39   9.39   500
  HMM   2019-01-08   9.43   9.43   9.43   9.43   500
  HMM   2019-01-03   9.48   9.48   9.39   9.39   1500