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
  IDSM   2020-08-18   23.00   23.00   23.00   23.00   1000
  IDSM   2020-08-11   23.63   23.64   23.63   23.64   1000
  IDSM   2020-07-30   22.00   22.00   22.00   22.00   500
  IDSM   2020-07-28   0.00   22.00   22.00   22.00   0
  IDSM   2020-07-22   0.00   21.25   21.25   21.25   0
  IDSM   2020-07-21   21.50   21.50   21.50   21.50   500
  IDSM   2020-07-17   19.00   20.00   19.00   20.00   4500
  IDSM   2020-07-16   19.00   19.00   19.00   19.00   2500
  IDSM   2020-07-13   19.32   19.34   19.32   19.34   1500
  IDSM   2020-07-10   18.00   18.00   18.00   18.00   500
  IDSM   2020-07-08   19.00   19.35   19.00   19.35   6500
  IDSM   2020-07-07   18.39   18.48   18.00   18.00   8000
  IDSM   2020-07-03   17.20   17.20   17.20   17.20   6000
  IDSM   2020-07-02   17.20   17.20   17.20   17.20   500
  IDSM   2020-07-01   16.00   17.20   16.00   17.20   3000
  IDSM   2020-06-23   16.00   16.00   16.00   16.00   500
  IDSM   2020-06-12   16.89   16.89   16.89   16.89   500
  IDSM   2020-06-08   17.10   17.10   17.10   17.10   500
  IDSM   2020-06-05   16.00   16.00   16.00   16.00   500
  IDSM   2020-06-03   16.37   16.37   16.37   16.37   1000
  IDSM   2020-06-01   16.37   16.39   16.37   16.37   1500
  IDSM   2020-05-29   17.70   17.70   17.70   17.70   500
  IDSM   2020-05-28   17.73   17.73   17.73   17.73   500
  IDSM   2020-05-20   16.26   16.51   16.26   16.51   2000
  IDSM   2020-05-15   16.10   16.51   16.10   16.50   4500
  IDSM   2020-05-12   17.39   17.39   17.39   17.39   4500
  IDSM   2020-05-08   18.80   18.80   18.75   18.80   18000
  IDSM   2020-05-07   17.50   17.50   17.50   17.50   3500
  IDSM   2020-05-06   16.28   16.28   16.28   16.28   2500
  IDSM   2020-05-05   15.14   15.14   15.14   15.14   3000
  IDSM   2020-05-04   14.10   14.10   14.10   14.10   500
  IDSM   2020-04-30   13.81   13.81   13.81   13.81   1000
  IDSM   2020-04-24   12.81   12.81   12.81   12.81   500
  IDSM   2020-04-08   13.85   13.85   13.85   13.85   1500
  IDSM   2020-04-06   0.00   14.96   14.96   14.96   0
  IDSM   2020-03-26   0.00   15.34   15.34   15.34   0
  IDSM   2020-03-04   15.97   15.97   15.97   15.97   500
  IDSM   2020-02-25   15.00   15.00   15.00   15.00   500
  IDSM   2020-02-24   14.00   14.00   14.00   14.00   1000
  IDSM   2020-02-20   13.00   13.00   13.00   13.00   500
  IDSM   2020-02-18   13.01   13.01   13.01   13.01   1000
  IDSM   2020-01-15   14.00   14.00   14.00   14.00   500
  IDSM   2020-01-03   0.00   15.00   15.00   15.00   0
  IDSM   2019-12-11   14.39   14.39   14.39   14.39   500
  IDSM   2019-12-04   0.00   13.50   13.50   13.50   1500
  IDSM   2019-12-02   13.50   13.50   13.50   13.50   1500
  IDSM   2019-11-18   0.00   12.50   12.50   12.50   0
  IDSM   2019-11-15   0.00   11.50   11.50   11.50   0
  IDSM   2019-11-14   0.00   10.50   10.50   10.50   0
  IDSM   2019-11-13   0.00   10.13   10.13   10.13   0
  IDSM   2019-10-03   10.47   10.47   10.47   10.47   1000
  IDSM   2019-10-02   0.00   9.47   9.47   9.47   0
  IDSM   2019-10-01   0.00   8.96   8.96   8.96   0
  IDSM   2019-09-30   8.00   8.00   8.00   8.00   500
  IDSM   2019-09-26   0.00   8.98   8.98   7.98   2000
  IDSM   2019-09-05   9.97   9.97   7.98   7.98   2000
  IDSM   2019-08-20   10.97   10.97   8.97   8.97   6000
  IDSM   2019-07-04   9.97   9.97   9.97   9.97   2000
  IDSM   2019-07-02   0.00   10.96   10.96   10.96   0
  IDSM   2019-06-11   0.00   10.96   10.96   10.96   0
  IDSM   2019-05-14   11.23   11.23   11.23   11.23   500
  IDSM   2019-04-29   12.23   12.23   12.23   12.23   3000
  IDSM   2019-04-26   11.23   11.23   11.23   11.23   9000
  IDSM   2019-04-25   10.23   10.23   10.23   10.23   5000
  IDSM   2019-03-14   0.00   9.24   9.24   9.24   0
  IDSM   2019-03-13   0.00   9.15   9.15   9.15   0
  IDSM   2019-03-05   9.00   9.00   9.00   9.00   1500
  IDSM   2019-02-27   10.00   10.00   9.00   9.00   12000
  IDSM   2019-02-07   10.00   10.00   10.00   10.00   2000