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
  MACFL   2020-02-28   11.39   11.39   11.39   11.39   500
  MACFL   2020-02-27   10.60   11.38   10.60   11.01   3500
  MACFL   2020-02-26   10.57   10.57   10.57   10.57   1000
  MACFL   2020-02-25   10.52   10.52   10.52   10.52   1000
  MACFL   2020-02-24   10.71   11.00   10.65   11.00   2000
  MACFL   2020-02-20   11.64   11.64   11.64   11.64   500
  MACFL   2020-02-19   11.39   11.39   11.39   11.39   500
  MACFL   2020-02-18   11.30   11.50   10.75   10.85   28500
  MACFL   2020-02-17   11.98   12.00   11.51   11.60   4000
  MACFL   2020-02-14   11.60   11.60   11.60   11.60   500
  MACFL   2020-02-13   11.60   11.94   11.52   11.94   22500
  MACFL   2020-02-12   11.81   12.28   11.80   11.80   24000
  MACFL   2020-02-11   12.27   12.27   12.27   12.27   500
  MACFL   2020-02-10   11.80   11.80   11.75   11.75   1500
  MACFL   2020-02-07   12.60   12.60   12.01   12.02   7000
  MACFL   2020-02-06   12.51   12.52   12.50   12.51   5000
  MACFL   2020-02-04   13.09   13.09   12.75   13.09   1500
  MACFL   2020-02-03   13.01   13.01   12.75   12.80   2500
  MACFL   2020-01-31   13.25   13.25   13.10   13.10   1500
  MACFL   2020-01-30   13.50   13.50   13.50   13.50   500
  MACFL   2020-01-29   13.52   13.60   13.01   13.19   6000
  MACFL   2020-01-28   14.09   14.09   13.63   13.63   1000
  MACFL   2020-01-27   13.98   14.39   13.55   14.09   4000
  MACFL   2020-01-22   13.68   14.48   13.68   14.35   11500
  MACFL   2020-01-21   13.02   13.59   12.75   13.59   6000
  MACFL   2020-01-20   13.50   13.50   13.31   13.31   1500
  MACFL   2020-01-17   13.89   13.98   13.89   13.98   1000
  MACFL   2020-01-16   13.15   13.75   13.14   13.75   2000
  MACFL   2020-01-15   13.63   13.63   13.25   13.25   3000
  MACFL   2020-01-14   13.60   14.30   13.60   14.10   3000
  MACFL   2020-01-09   13.89   14.27   13.21   14.18   11000
  MACFL   2020-01-08   13.89   13.89   13.25   13.27   5000
  MACFL   2020-01-07   14.17   14.44   14.17   14.23   3500
  MACFL   2020-01-03   14.25   14.25   14.25   14.25   1000
  MACFL   2020-01-02   13.89   14.00   13.89   13.92   27500
  MACFL   2020-01-01   13.73   13.80   13.50   13.75   8000
  MACFL   2019-12-30   13.25   13.25   13.00   13.01   4500
  MACFL   2019-12-26   12.97   13.39   12.97   13.39   5500
  MACFL   2019-12-24   12.51   12.85   12.25   12.39   11500
  MACFL   2019-12-23   13.01   13.01   12.75   12.75   4000
  MACFL   2019-12-20   13.75   13.75   13.01   13.10   5500
  MACFL   2019-12-19   14.51   14.51   13.75   13.75   5500
  MACFL   2019-12-18   14.51   14.51   14.51   14.51   1000
  MACFL   2019-12-17   15.00   15.00   14.63   14.64   3500
  MACFL   2019-12-16   15.47   15.48   14.80   15.01   4000
  MACFL   2019-12-13   14.64   15.19   14.64   15.19   4500
  MACFL   2019-12-12   14.55   14.80   14.30   14.30   4000
  MACFL   2019-12-11   14.52   15.25   14.51   15.25   3500
  MACFL   2019-12-10   15.44   15.44   14.75   14.76   4500
  MACFL   2019-12-09   15.05   15.39   14.81   14.81   2000
  MACFL   2019-12-06   15.80   15.80   15.03   15.03   3000
  MACFL   2019-12-05   15.85   15.85   15.50   15.75   1500
  MACFL   2019-12-04   15.06   15.89   15.06   15.07   27000
  MACFL   2019-12-03   17.05   17.05   16.00   16.05   8500
  MACFL   2019-12-02   16.69   17.00   16.50   17.00   43000
  MACFL   2019-11-29   15.75   16.48   15.56   16.39   33000
  MACFL   2019-11-28   14.75   15.48   14.22   15.48   63000
  MACFL   2019-11-25   13.98   14.48   13.98   14.48   3000
  MACFL   2019-11-22   13.25   13.98   13.01   13.98   3500
  MACFL   2019-11-21   13.51   13.51   13.51   13.51   1000
  MACFL   2019-11-18   14.25   14.48   13.64   14.48   8500
  MACFL   2019-11-15   13.98   14.05   13.98   14.00   3500
  MACFL   2019-11-14   13.25   13.75   13.19   13.75   4000
  MACFL   2019-11-13   13.25   13.25   13.25   13.25   500
  MACFL   2019-11-12   12.89   13.19   12.89   13.19   4000
  MACFL   2019-11-11   12.50   12.50   12.50   12.50   500
  MACFL   2019-11-08   12.50   12.50   11.76   11.76   1500
  MACFL   2019-11-07   12.05   12.18   12.00   12.00   6000
  MACFL   2019-11-06   12.60   13.00   11.76   12.75   7000
  MACFL   2019-11-05   12.01   12.75   12.00   12.75   5000
  MACFL   2019-10-29   11.26   12.48   11.26   12.25   1500
  MACFL   2019-10-28   12.30   12.30   11.50   11.89   1000
  MACFL   2019-10-25   11.51   11.51   11.51   11.51   10000
  MACFL   2019-10-24   12.48   12.48   12.48   12.48   500
  MACFL   2019-10-14   11.60   11.63   11.60   11.61   3000
  MACFL   2019-10-11   11.60   11.60   11.60   11.60   500
  MACFL   2019-10-10   12.59   12.59   12.59   12.59   500
  MACFL   2019-10-08   11.55   11.75   11.55   11.64   3500
  MACFL   2019-10-07   11.55   12.48   11.55   12.48   30000
  MACFL   2019-10-04   0.00   11.55   11.55   11.55   0
  MACFL   2019-10-03   11.25   11.72   10.75   11.72   6000
  MACFL   2019-10-02   11.75   11.75   10.85   10.85   5500
  MACFL   2019-10-01   11.25   11.48   10.55   11.44   6500
  MACFL   2019-09-30   11.51   11.53   11.48   11.53   6500
  MACFL   2019-09-27   11.51   12.48   11.50   12.48   10500
  MACFL   2019-09-25   0.00   12.39   12.39   12.39   0
  MACFL   2019-09-12   12.48   12.48   12.39   12.39   1000
  MACFL   2019-09-11   11.55   11.55   11.51   11.51   2000
  MACFL   2019-08-30   12.25   12.25   11.75   11.75   3000
  MACFL   2019-08-29   12.51   12.51   12.51   12.51   1500
  MACFL   2019-08-28   13.75   13.75   12.76   12.76   2000
  MACFL   2019-08-22   13.75   13.75   13.75   13.75   500
  MACFL   2019-08-21   12.51   13.75   12.51   13.32   7000
  MACFL   2019-08-06   13.50   13.50   13.50   13.50   500
  MACFL   2019-08-05   12.76   12.76   12.76   12.76   1000
  MACFL   2019-08-01   13.75   13.75   13.75   13.75   1000
  MACFL   2019-07-31   13.48   13.48   13.48   13.48   1000
  MACFL   2019-07-23   12.44   13.30   12.44   13.30   1000
  MACFL   2019-07-18   12.53   12.53   12.48   12.48   7500
  MACFL   2019-07-16   13.44   13.48   13.44   13.48   4000
  MACFL   2019-07-12   14.44   14.44   14.44   14.44   500
  MACFL   2019-07-11   12.50   13.47   12.26   13.47   4000
  MACFL   2019-07-09   12.51   12.51   12.51   12.51   500
  MACFL   2019-07-05   12.60   12.60   12.60   12.60   1000
  MACFL   2019-06-28   12.75   13.69   12.51   13.60   3500
  MACFL   2019-06-26   12.75   12.75   12.75   12.75   500
  MACFL   2019-06-25   12.75   12.75   12.75   12.75   500
  MACFL   2019-06-24   13.01   13.01   13.01   13.01   500
  MACFL   2019-06-20   13.02   13.94   13.02   13.72   3000
  MACFL   2019-06-19   13.01   13.89   13.01   13.89   1500
  MACFL   2019-06-18   13.02   13.02   13.02   13.02   500
  MACFL   2019-06-17   13.51   13.51   13.25   13.25   2000
  MACFL   2019-06-13   13.69   13.69   13.67   13.68   1000
  MACFL   2019-06-12   14.43   14.43   14.43   14.43   500
  MACFL   2019-06-11   14.25   14.43   13.81   13.82   3500
  MACFL   2019-06-03   13.75   14.73   13.75   14.73   1500
  MACFL   2019-05-30   13.52   14.38   13.52   14.38   1000
  MACFL   2019-05-29   14.89   14.97   13.60   14.10   19500
  MACFL   2019-05-28   14.30   14.59   14.01   14.59   9000
  MACFL   2019-05-27   15.01   15.02   15.00   15.00   8000
  MACFL   2019-05-23   15.98   16.00   15.98   16.00   1500
  MACFL   2019-05-22   15.10   15.10   15.10   15.10   500
  MACFL   2019-05-21   14.18   14.19   14.18   14.19   1000
  MACFL   2019-05-20   13.50   13.50   13.19   13.19   1500
  MACFL   2019-05-17   14.19   14.19   14.19   14.19   500
  MACFL   2019-05-16   15.19   15.19   15.19   15.19   500
  MACFL   2019-05-15   13.80   15.72   13.80   15.15   2500
  MACFL   2019-05-13   14.80   14.80   14.80   14.80   1500
  MACFL   2019-05-10   14.98   15.80   14.98   15.80   1500
  MACFL   2019-05-09   14.64   15.98   14.64   15.98   1500
  MACFL   2019-05-08   15.63   15.63   15.63   15.63   2500
  MACFL   2019-05-07   16.63   16.63   16.00   16.62   1500
  MACFL   2019-05-06   14.50   15.98   14.25   15.98   2500
  MACFL   2019-05-02   15.05   15.25   15.00   15.25   1500
  MACFL   2019-04-30   15.14   15.14   15.00   15.00   2500
  MACFL   2019-04-29   15.27   17.01   15.27   15.90   6000
  MACFL   2019-04-26   16.50   16.64   15.55   16.03   6000
  MACFL   2019-04-25   16.05   17.45   16.05   16.54   3500
  MACFL   2019-04-24   16.45   17.39   16.45   17.04   3500
  MACFL   2019-04-23   17.45   17.45   17.45   17.45   500
  MACFL   2019-04-22   16.50   16.50   16.50   16.50   2000
  MACFL   2019-04-18   17.00   17.50   17.00   17.50   15500
  MACFL   2019-04-17   16.04   17.25   16.04   17.25   1000
  MACFL   2019-04-16   17.20   17.20   15.81   16.52   2000
  MACFL   2019-04-15   16.02   16.50   16.02   16.26   1000
  MACFL   2019-04-12   16.39   16.50   16.39   16.50   1500
  MACFL   2019-04-11   16.75   16.75   15.69   15.85   1500
  MACFL   2019-04-10   16.34   16.35   15.51   16.13   2000
  MACFL   2019-04-09   16.23   17.00   16.23   16.35   4500
  MACFL   2019-04-08   16.84   17.23   16.82   17.23   4000
  MACFL   2019-04-05   16.65   18.19   16.65   17.82   2500
  MACFL   2019-04-04   17.23   17.94   17.23   17.59   4500
  MACFL   2019-04-02   17.39   18.23   17.39   18.23   1500
  MACFL   2019-03-27   18.39   18.39   18.39   18.39   500
  MACFL   2019-03-26   18.23   18.23   18.23   18.23   500
  MACFL   2019-03-22   16.44   17.75   16.44   17.75   4000
  MACFL   2019-03-21   17.44   17.44   17.44   17.44   500
  MACFL   2019-03-20   17.00   17.00   17.00   17.00   500
  MACFL   2019-03-19   15.80   16.59   15.80   16.20   1000
  MACFL   2019-03-15   15.80   15.80   15.80   15.80   500
  MACFL   2019-03-14   16.02   17.00   16.00   16.78   14500
  MACFL   2019-03-13   17.50   17.50   16.51   16.51   1000
  MACFL   2019-03-12   16.64   16.64   16.64   16.64   500
  MACFL   2019-03-11   17.51   17.51   17.47   17.47   8500
  MACFL   2019-03-08   18.00   18.47   18.00   18.47   2000
  MACFL   2019-03-06   18.00   18.50   18.00   18.50   8500
  MACFL   2019-03-05   18.95   18.95   18.50   18.88   1500
  MACFL   2019-03-01   18.00   18.88   18.00   18.88   2500
  MACFL   2019-02-28   18.79   18.79   18.79   18.79   2000
  MACFL   2019-02-26   18.29   18.35   18.29   18.29   35500
  MACFL   2019-02-25   19.39   19.54   19.29   19.29   24500
  MACFL   2019-02-22   21.35   21.35   20.29   20.29   3000
  MACFL   2019-02-20   21.35   21.35   21.35   21.35   500
  MACFL   2019-02-19   21.10   21.10   20.89   20.89   2500
  MACFL   2019-02-15   21.25   21.98   21.25   21.98   1000
  MACFL   2019-02-14   21.21   21.21   21.14   21.14   4500
  MACFL   2019-02-11   21.85   22.26   21.85   22.26   3500
  MACFL   2019-02-08   22.35   22.35   21.20   21.20   2000
  MACFL   2019-02-07   21.50   21.50   21.50   21.50   500
  MACFL   2019-02-04   21.50   21.98   21.50   21.85   3000
  MACFL   2019-02-01   21.39   21.84   21.29   21.29   2000
  MACFL   2019-01-31   22.00   22.00   21.02   21.29   13500
  MACFL   2019-01-30   21.79   21.79   21.76   21.79   3000
  MACFL   2019-01-29   22.50   22.50   22.50   22.50   500
  MACFL   2019-01-28   21.75   22.00   21.75   21.75   5000
  MACFL   2019-01-25   22.01   22.01   21.85   21.85   4000
  MACFL   2019-01-24   22.98   22.98   22.98   22.98   500
  MACFL   2019-01-21   22.60   22.61   21.60   22.25   2500
  MACFL   2019-01-18   21.60   21.60   21.54   21.54   1000
  MACFL   2019-01-17   21.14   22.48   21.14   22.48   1000
  MACFL   2019-01-16   21.54   21.54   21.51   21.51   2000
  MACFL   2019-01-15   22.01   22.01   22.01   22.01   500
  MACFL   2019-01-11   23.35   23.35   22.32   22.98   30500
  MACFL   2019-01-10   0.00   23.50   23.50   23.50   1000
  MACFL   2019-01-08   23.50   23.50   23.50   23.50   1000