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
  HUBC   2020-02-28   90.98   92.00   89.25   90.33   1427000
  HUBC   2020-02-27   88.50   94.50   85.51   91.30   3001000
  HUBC   2020-02-26   93.00   93.00   89.11   90.93   1852500
  HUBC   2020-02-25   95.00   95.00   93.02   93.90   2378000
  HUBC   2020-02-24   97.25   98.09   94.50   95.12   1034500
  HUBC   2020-02-21   96.98   99.30   96.50   98.30   661000
  HUBC   2020-02-20   97.00   97.50   96.01   97.19   427500
  HUBC   2020-02-19   96.26   98.00   96.00   97.45   1034000
  HUBC   2020-02-18   97.00   99.00   95.05   96.33   1228000
  HUBC   2020-02-17   97.62   99.98   96.00   96.69   1115000
  HUBC   2020-02-14   98.25   100.50   97.50   98.93   475000
  HUBC   2020-02-13   100.25   101.00   98.00   99.15   1021000
  HUBC   2020-02-12   98.00   100.88   96.56   99.80   1849500
  HUBC   2020-02-11   94.48   99.25   93.98   97.72   1614500
  HUBC   2020-02-10   95.19   95.19   93.25   93.68   3166500
  HUBC   2020-02-07   94.55   96.55   94.50   95.04   1388000
  HUBC   2020-02-06   99.25   99.73   95.80   96.43   622000
  HUBC   2020-02-04   97.00   99.98   95.69   99.29   935000
  HUBC   2020-02-03   96.05   96.50   94.50   96.12   3016500
  HUBC   2020-01-31   98.09   99.90   96.80   97.36   2218500
  HUBC   2020-01-30   99.00   99.50   96.12   97.50   1417500
  HUBC   2020-01-29   100.19   100.77   98.50   98.90   1082500
  HUBC   2020-01-28   100.00   100.50   99.04   100.05   538000
  HUBC   2020-01-27   101.34   101.98   100.01   100.37   661500
  HUBC   2020-01-24   101.90   102.50   101.00   101.80   1706000
  HUBC   2020-01-23   102.25   103.25   100.98   101.11   682000
  HUBC   2020-01-22   101.90   102.19   101.01   101.73   648500
  HUBC   2020-01-21   102.30   102.98   100.81   102.11   3589500
  HUBC   2020-01-20   101.00   103.00   99.25   100.84   1830000
  HUBC   2020-01-17   101.50   102.00   99.90   101.08   833000
  HUBC   2020-01-16   100.59   102.98   100.59   101.33   415500
  HUBC   2020-01-15   102.02   102.80   100.75   101.33   360500
  HUBC   2020-01-14   102.00   103.69   101.80   102.94   1667500
  HUBC   2020-01-13   104.00   105.50   101.00   101.87   2451500
  HUBC   2020-01-10   99.01   103.61   98.30   103.20   7482000
  HUBC   2020-01-09   97.00   98.94   96.51   98.68   3040500
  HUBC   2020-01-08   95.01   96.90   94.25   95.02   2589500
  HUBC   2020-01-07   96.01   97.44   95.41   96.98   2076500
  HUBC   2020-01-06   96.09   97.30   95.00   95.37   2070000
  HUBC   2020-01-03   98.90   99.50   97.30   98.37   5327000
  HUBC   2020-01-02   92.50   97.56   92.50   97.56   7051000
  HUBC   2020-01-01   93.44   93.44   91.51   92.93   555500
  HUBC   2019-12-31   93.50   94.00   92.19   93.34   1487000
  HUBC   2019-12-30   92.50   94.23   92.40   93.01   3093500
  HUBC   2019-12-27   89.98   92.50   89.19   92.00   4560500
  HUBC   2019-12-26   88.50   90.69   88.50   89.86   5454000
  HUBC   2019-12-24   87.50   88.75   86.25   88.23   5155500
  HUBC   2019-12-23   89.00   89.00   86.75   86.94   3150500
  HUBC   2019-12-20   89.65   89.90   88.00   89.44   4437000
  HUBC   2019-12-19   91.80   92.00   88.02   88.91   3477500
  HUBC   2019-12-18   87.61   92.48   87.61   91.40   6453000
  HUBC   2019-12-17   91.30   91.48   88.50   89.44   7414000
  HUBC   2019-12-16   91.40   92.23   90.91   91.12   2778500
  HUBC   2019-12-13   90.59   91.79   89.80   90.87   5636000
  HUBC   2019-12-12   90.00   92.50   90.00   90.50   1240500
  HUBC   2019-12-11   92.50   93.19   90.50   91.12   1193000
  HUBC   2019-12-10   92.05   92.75   91.80   92.43   1695000
  HUBC   2019-12-09   93.50   94.69   92.15   92.87   1062500
  HUBC   2019-12-06   93.73   94.90   93.25   94.23   2785500
  HUBC   2019-12-05   93.98   94.50   92.98   93.02   7410000
  HUBC   2019-12-04   92.37   93.98   90.19   93.12   8831000
  HUBC   2019-12-03   92.79   93.02   91.09   92.37   2117500
  HUBC   2019-12-02   91.50   93.73   90.00   93.16   2868500
  HUBC   2019-11-29   89.80   91.98   88.19   90.79   3209500
  HUBC   2019-11-28   86.09   90.20   85.00   89.05   2592000
  HUBC   2019-11-27   85.25   86.50   84.56   85.91   715000
  HUBC   2019-11-26   88.00   89.25   84.19   84.52   3182000
  HUBC   2019-11-25   88.69   89.84   87.50   87.97   1245000
  HUBC   2019-11-22   87.05   89.00   86.44   88.81   1553000
  HUBC   2019-11-21   90.50   90.50   87.00   87.48   2083000
  HUBC   2019-11-20   92.00   92.69   90.00   90.66   5906000
  HUBC   2019-11-19   87.55   91.16   87.55   91.16   5067000
  HUBC   2019-11-18   86.00   86.81   85.01   86.81   4897500
  HUBC   2019-11-15   82.50   83.00   82.00   82.69   847500
  HUBC   2019-11-14   82.98   83.98   81.69   82.66   825500
  HUBC   2019-11-13   81.00   83.90   80.00   82.91   5016500
  HUBC   2019-11-12   81.90   83.13   81.40   81.87   3531500
  HUBC   2019-11-11   75.97   79.19   75.59   79.19   2405500
  HUBC   2019-11-08   76.98   77.00   75.09   75.41   2057000
  HUBC   2019-11-07   76.01   76.94   75.00   76.66   801000
  HUBC   2019-11-06   76.00   78.25   75.50   75.76   1928500
  HUBC   2019-11-05   77.59   78.73   75.19   75.61   1364500
  HUBC   2019-11-04   74.75   77.91   74.50   77.62   1698000
  HUBC   2019-11-01   72.12   74.65   72.00   74.20   1215500
  HUBC   2019-10-31   72.38   73.00   72.19   72.37   1478000
  HUBC   2019-10-30   72.90   73.19   71.51   72.01   1074500
  HUBC   2019-10-29   72.97   73.00   71.50   72.37   619500
  HUBC   2019-10-28   72.34   73.00   70.12   72.48   580500
  HUBC   2019-10-25   73.09   73.38   72.01   72.08   650500
  HUBC   2019-10-24   73.25   73.55   72.59   73.44   885500
  HUBC   2019-10-23   73.09   73.48   72.50   73.00   1161000
  HUBC   2019-10-22   72.40   73.51   72.00   72.72   1055500
  HUBC   2019-10-21   74.48   74.48   71.75   71.90   785500
  HUBC   2019-10-18   73.69   74.98   73.50   74.05   406000
  HUBC   2019-10-17   74.55   74.55   73.62   74.01   694000
  HUBC   2019-10-16   75.38   75.84   74.26   74.62   1385000
  HUBC   2019-10-15   77.44   77.48   74.98   75.22   1022500
  HUBC   2019-10-14   76.90   79.88   76.15   77.13   1378500
  HUBC   2019-10-11   75.01   77.50   75.00   76.76   2877000
  HUBC   2019-10-10   73.23   75.34   73.23   75.22   1715000
  HUBC   2019-10-09   72.11   73.95   72.00   73.79   1138500
  HUBC   2019-10-08   73.50   74.00   72.00   72.51   987000
  HUBC   2019-10-07   73.25   74.80   72.75   73.47   2281000
  HUBC   2019-10-04   72.05   73.98   71.54   73.19   1981500
  HUBC   2019-10-03   71.58   72.59   71.40   72.13   1024000
  HUBC   2019-10-02   71.40   71.69   70.90   71.41   591000
  HUBC   2019-10-01   71.00   72.19   70.76   71.66   538500
  HUBC   2019-09-30   71.00   72.37   70.50   70.75   1486500
  HUBC   2019-09-27   69.47   71.79   68.98   70.73   1536500
  HUBC   2019-09-26   70.51   70.95   68.66   68.90   1670500
  HUBC   2019-09-25   72.33   72.69   70.16   70.61   1436000
  HUBC   2019-09-24   70.34   73.55   70.30   72.75   2086000
  HUBC   2019-09-23   73.00   74.00   72.75   73.20   436000
  HUBC   2019-09-20   73.62   73.75   72.69   73.38   1033000
  HUBC   2019-09-19   69.50   73.31   69.50   73.12   2032000
  HUBC   2019-09-18   70.90   71.00   69.69   69.83   840500
  HUBC   2019-09-17   71.98   72.19   70.00   70.52   766500
  HUBC   2019-09-16   75.00   75.00   69.80   71.34   2021000
  HUBC   2019-09-13   74.16   74.90   72.00   72.51   2965500
  HUBC   2019-09-12   73.40   75.75   70.50   74.16   10331500
  HUBC   2019-09-11   70.01   73.33   70.00   72.91   4608500
  HUBC   2019-09-06   67.50   70.48   66.00   69.84   1390500
  HUBC   2019-09-05   65.94   68.34   65.50   67.62   1965500
  HUBC   2019-09-04   64.80   66.94   63.70   65.48   2611500
  HUBC   2019-09-03   66.01   66.50   64.50   64.80   787500
  HUBC   2019-09-02   67.50   67.50   66.00   66.45   970500
  HUBC   2019-08-30   68.40   68.50   65.20   65.73   1243500
  HUBC   2019-08-29   69.40   69.40   67.50   68.41   458000
  HUBC   2019-08-28   69.98   71.00   68.76   69.29   1168500
  HUBC   2019-08-27   66.25   69.37   64.75   69.09   1252000
  HUBC   2019-08-26   69.00   69.00   65.50   66.13   879500
  HUBC   2019-08-23   70.50   71.25   67.73   68.33   1102000
  HUBC   2019-08-22   71.87   72.33   70.80   71.29   2766500
  HUBC   2019-08-21   68.90   68.90   68.09   68.90   1131500
  HUBC   2019-08-20   62.65   65.62   62.65   65.62   1686500
  HUBC   2019-08-19   59.02   62.75   59.02   62.50   1485000
  HUBC   2019-08-16   62.25   63.50   60.36   60.70   1789500
  HUBC   2019-08-09   63.99   64.50   62.61   62.75   1359000
  HUBC   2019-08-08   63.93   63.93   62.11   63.02   2658500
  HUBC   2019-08-07   67.12   67.12   64.75   65.08   1302500
  HUBC   2019-08-06   68.00   68.98   67.20   67.52   2421000
  HUBC   2019-08-05   70.48   70.48   67.50   68.76   188000
  HUBC   2019-08-02   69.65   70.90   69.09   70.54   336500
  HUBC   2019-08-01   70.00   71.00   69.59   69.98   216000
  HUBC   2019-07-31   70.00   70.94   69.47   70.36   678000
  HUBC   2019-07-30   69.01   71.00   69.00   70.12   286500
  HUBC   2019-07-29   71.98   71.98   69.00   69.87   554500
  HUBC   2019-07-26   72.50   72.94   71.48   71.76   267000
  HUBC   2019-07-25   73.84   73.84   71.51   73.23   498500
  HUBC   2019-07-24   73.00   73.00   71.50   72.00   1124500
  HUBC   2019-07-23   74.90   75.01   73.20   73.66   550500
  HUBC   2019-07-22   75.80   75.80   73.69   74.01   273500
  HUBC   2019-07-19   75.01   75.01   72.50   74.05   643500
  HUBC   2019-07-18   76.01   77.00   74.80   75.04   1992500
  HUBC   2019-07-17   76.44   77.00   75.98   76.18   640500
  HUBC   2019-07-16   74.00   76.98   72.65   75.16   1281500
  HUBC   2019-07-15   76.50   76.50   74.75   74.98   619500
  HUBC   2019-07-12   77.75   78.44   77.40   77.48   344500
  HUBC   2019-07-11   78.09   78.69   77.16   78.23   2212500
  HUBC   2019-07-10   78.51   78.90   78.00   78.05   169000
  HUBC   2019-07-09   79.90   80.00   78.65   79.00   1838000
  HUBC   2019-07-08   80.58   80.80   78.00   79.11   2555500
  HUBC   2019-07-05   81.01   81.01   80.00   80.16   517000
  HUBC   2019-07-04   80.02   81.48   79.80   81.00   538500
  HUBC   2019-07-03   79.01   80.51   78.19   79.87   812500
  HUBC   2019-07-02   78.51   80.00   78.01   79.38   1047000
  HUBC   2019-07-01   80.00   80.00   78.00   78.91   198000
  HUBC   2019-06-28   79.01   79.98   78.00   78.75   488500
  HUBC   2019-06-27   80.15   81.59   78.11   79.01   1564500
  HUBC   2019-06-26   79.94   82.87   78.50   80.47   1113500
  HUBC   2019-06-25   80.55   81.00   79.00   79.43   227500
  HUBC   2019-06-24   81.65   84.00   79.01   80.91   1469000
  HUBC   2019-06-21   77.80   81.54   77.80   81.51   3703500
  HUBC   2019-06-20   76.98   78.25   76.98   77.66   722000
  HUBC   2019-06-19   78.01   78.00   75.69   76.72   629500
  HUBC   2019-06-18   77.00   78.80   76.50   77.15   586500
  HUBC   2019-06-17   77.75   77.98   76.98   77.25   403500
  HUBC   2019-06-14   77.55   78.94   76.55   77.34   224000
  HUBC   2019-06-13   77.00   78.98   77.00   77.75   851000
  HUBC   2019-06-12   77.23   78.05   74.55   75.59   1450000
  HUBC   2019-06-11   76.50   78.50   76.48   77.23   542000
  HUBC   2019-06-10   76.11   82.00   76.05   77.25   618500
  HUBC   2019-06-03   79.80   79.80   78.00   78.91   380000
  HUBC   2019-05-30   83.00   85.20   78.00   79.55   4062500
  HUBC   2019-05-29   78.59   81.16   78.59   81.16   2520500
  HUBC   2019-05-28   78.55   78.55   76.62   77.30   2627500
  HUBC   2019-05-27   78.02   79.48   77.51   78.55   987500
  HUBC   2019-05-24   79.48   79.50   77.00   79.11   1597500
  HUBC   2019-05-23   79.00   81.88   77.76   79.13   2418500
  HUBC   2019-05-22   75.44   78.44   74.98   78.44   1072500
  HUBC   2019-05-21   74.00   75.01   73.80   74.70   1458000
  HUBC   2019-05-20   75.01   75.01   72.00   74.33   1186000
  HUBC   2019-05-17   75.98   75.98   73.25   74.27   1273000
  HUBC   2019-05-16   74.50   76.00   72.48   75.51   559000
  HUBC   2019-05-15   73.00   74.44   72.80   74.12   841000
  HUBC   2019-05-14   71.00   72.50   70.50   71.98   786000
  HUBC   2019-05-13   70.50   72.00   69.80   70.61   2649000
  HUBC   2019-05-10   70.00   70.15   69.55   70.01   377500
  HUBC   2019-05-09   68.02   70.25   68.02   69.88   681000
  HUBC   2019-05-08   69.30   69.30   68.25   68.83   324000
  HUBC   2019-05-07   70.00   70.00   69.09   69.51   316500
  HUBC   2019-05-06   71.19   71.23   70.00   70.26   348500
  HUBC   2019-05-03   72.00   73.00   71.55   71.90   431500
  HUBC   2019-05-02   73.00   74.48   72.00   72.26   235000
  HUBC   2019-04-30   75.59   76.69   73.50   73.91   767500
  HUBC   2019-04-29   75.16   76.25   75.15   75.51   524500
  HUBC   2019-04-26   75.00   75.87   75.00   75.56   114500
  HUBC   2019-04-25   76.98   77.87   73.90   74.80   615500
  HUBC   2019-04-24   74.09   77.00   74.09   76.41   1029500
  HUBC   2019-04-23   74.09   75.00   71.55   74.51   1154000
  HUBC   2019-04-22   76.00   76.38   75.00   75.30   399500
  HUBC   2019-04-19   74.09   76.98   74.00   76.00   1386000
  HUBC   2019-04-18   75.75   77.84   75.75   77.51   620500
  HUBC   2019-04-17   78.00   78.50   75.84   76.01   407000
  HUBC   2019-04-16   77.98   78.19   77.19   77.94   361000
  HUBC   2019-04-15   77.09   78.00   76.98   77.55   427500
  HUBC   2019-04-12   77.30   79.50   74.00   77.12   843000
  HUBC   2019-04-11   76.00   78.00   76.00   77.87   873500
  HUBC   2019-04-10   76.52   77.50   75.62   76.75   318000
  HUBC   2019-04-09   73.98   77.00   73.98   76.84   799500
  HUBC   2019-04-08   73.00   74.00   72.98   73.75   1295000
  HUBC   2019-04-05   72.83   73.50   72.15   72.91   1043500
  HUBC   2019-04-04   75.40   75.90   72.19   72.84   687000
  HUBC   2019-04-03   75.90   77.05   75.01   75.55   1376000
  HUBC   2019-04-02   79.00   80.83   75.50   75.83   5912500
  HUBC   2019-04-01   73.09   76.98   72.51   76.98   1568500
  HUBC   2019-03-29   78.00   78.00   72.90   73.33   2477500
  HUBC   2019-03-28   76.00   76.00   75.00   75.13   1396500
  HUBC   2019-03-27   75.59   76.48   75.50   75.76   1172500
  HUBC   2019-03-26   76.00   76.00   75.50   75.59   229500
  HUBC   2019-03-25   76.05   76.50   74.98   75.63   208500
  HUBC   2019-03-22   78.98   78.98   74.51   76.05   2867000
  HUBC   2019-03-21   79.00   79.90   77.59   77.94   4130500
  HUBC   2019-03-20   81.90   81.90   79.31   79.62   1331000
  HUBC   2019-03-19   84.00   84.00   81.75   81.98   267000
  HUBC   2019-03-18   84.00   84.98   83.50   83.97   685000
  HUBC   2019-03-15   82.72   83.00   82.00   82.20   432000
  HUBC   2019-03-14   83.51   84.00   83.19   83.30   98500
  HUBC   2019-03-13   82.80   84.50   82.80   84.01   556500
  HUBC   2019-03-12   83.09   83.80   82.01   82.98   400000
  HUBC   2019-03-11   84.00   84.00   82.50   83.01   688500
  HUBC   2019-03-08   85.09   85.09   83.01   83.26   596500
  HUBC   2019-03-07   86.30   86.30   84.90   85.02   230500
  HUBC   2019-03-06   87.00   87.59   86.00   86.73   365500
  HUBC   2019-03-05   88.37   88.38   86.26   86.98   137500
  HUBC   2019-03-04   87.77   88.44   87.00   87.29   416000
  HUBC   2019-03-01   86.80   88.98   86.80   87.50   611500
  HUBC   2019-02-28   87.25   87.41   86.50   86.86   693000
  HUBC   2019-02-27   86.90   89.00   83.27   87.41   1029500
  HUBC   2019-02-26   86.51   88.25   86.05   87.26   469500
  HUBC   2019-02-25   88.01   88.25   87.19   87.37   277500
  HUBC   2019-02-22   87.55   89.19   86.50   88.98   1169500
  HUBC   2019-02-21   91.52   92.00   87.47   88.22   3642000
  HUBC   2019-02-20   91.00   92.90   90.59   92.06   1516500
  HUBC   2019-02-19   91.26   91.90   91.26   91.63   234500
  HUBC   2019-02-18   92.50   92.50   90.50   91.94   663500
  HUBC   2019-02-15   93.00   93.33   92.19   92.48   798500
  HUBC   2019-02-14   93.11   93.50   92.84   93.38   163000
  HUBC   2019-02-13   93.98   94.25   93.75   93.77   63500
  HUBC   2019-02-12   93.01   94.94   93.01   93.98   294500
  HUBC   2019-02-11   93.00   93.50   92.80   93.23   416500
  HUBC   2019-02-08   94.02   94.02   92.48   92.66   2446000
  HUBC   2019-02-07   94.59   94.80   93.51   94.37   228000
  HUBC   2019-02-06   94.40   94.94   93.76   94.86   944500
  HUBC   2019-02-04   93.00   94.59   93.00   94.44   734000
  HUBC   2019-02-01   93.01   93.50   92.70   93.12   627000
  HUBC   2019-01-31   93.00   93.50   92.55   93.01   252500
  HUBC   2019-01-30   93.05   93.90   92.55   92.98   272000
  HUBC   2019-01-29   92.51   93.59   91.98   93.41   2255000
  HUBC   2019-01-28   92.90   93.00   92.34   92.69   390500
  HUBC   2019-01-25   92.50   93.00   90.00   92.54   1690500
  HUBC   2019-01-24   92.94   92.94   90.75   92.01   244000
  HUBC   2019-01-23   91.48   92.50   91.48   91.98   732000
  HUBC   2019-01-22   89.37   92.00   89.37   90.94   702000
  HUBC   2019-01-21   89.01   90.48   88.97   89.37   1167500
  HUBC   2019-01-18   88.05   89.76   87.90   89.33   336500
  HUBC   2019-01-17   88.68   89.50   87.98   88.83   1371500
  HUBC   2019-01-16   90.00   90.00   88.09   88.68   104500
  HUBC   2019-01-15   89.51   90.98   89.50   89.93   387500
  HUBC   2019-01-14   88.98   90.00   88.98   89.86   323000
  HUBC   2019-01-11   89.80   90.00   88.00   88.79   1733000
  HUBC   2019-01-10   90.16   90.75   89.34   90.00   878500
  HUBC   2019-01-09   91.00   91.00   90.01   90.70   76000
  HUBC   2019-01-08   89.41   91.25   89.41   91.06   2049500
  HUBC   2019-01-07   86.00   89.79   86.00   89.41   871500
  HUBC   2019-01-04   86.75   87.65   84.55   85.59   414500
  HUBC   2019-01-03   88.00   88.90   85.80   86.23   303500
  HUBC   2019-01-02   86.80   89.00   86.50   88.00   506000
  HUBC   2019-01-01   86.50   88.00   86.50   87.63   333000