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
  NCL   2020-02-28   37.81   39.50   37.79   39.08   1008500
  NCL   2020-02-27   37.04   38.49   36.50   37.95   1425000
  NCL   2020-02-26   38.59   38.99   37.20   37.95   416500
  NCL   2020-02-25   41.09   41.09   38.13   39.27   224000
  NCL   2020-02-24   42.75   42.75   40.20   40.59   206500
  NCL   2020-02-21   42.70   42.75   42.20   42.52   98000
  NCL   2020-02-20   43.41   43.45   42.50   42.52   97000
  NCL   2020-02-19   43.56   43.84   42.45   42.93   778500
  NCL   2020-02-18   44.00   44.45   43.29   43.97   467000
  NCL   2020-02-17   44.45   44.45   43.81   43.86   233000
  NCL   2020-02-14   43.86   44.79   43.00   44.00   632500
  NCL   2020-02-13   45.59   46.50   43.25   43.45   5944000
  NCL   2020-02-12   45.50   46.20   45.22   46.02   1061500
  NCL   2020-02-11   43.61   46.00   43.25   45.59   272000
  NCL   2020-02-10   44.50   44.88   42.50   43.95   1324000
  NCL   2020-02-07   45.04   46.04   44.59   44.95   755000
  NCL   2020-02-06   45.79   46.24   45.65   45.88   681500
  NCL   2020-02-04   45.00   45.70   44.50   45.52   359500
  NCL   2020-02-03   47.00   47.00   44.50   44.95   1256500
  NCL   2020-01-31   47.41   47.43   46.99   47.16   390000
  NCL   2020-01-30   46.54   47.40   46.22   47.27   1100500
  NCL   2020-01-29   46.00   47.00   46.00   46.74   1263000
  NCL   2020-01-28   46.00   46.25   45.70   46.08   657000
  NCL   2020-01-27   46.00   46.50   45.59   46.25   816000
  NCL   2020-01-24   45.09   47.00   44.90   45.95   2281000
  NCL   2020-01-23   45.25   46.20   45.00   45.20   1158000
  NCL   2020-01-22   45.36   45.59   44.25   44.90   519000
  NCL   2020-01-21   44.24   45.70   44.24   45.22   369500
  NCL   2020-01-20   45.50   45.50   44.50   45.00   283500
  NCL   2020-01-17   46.00   46.04   45.40   45.49   274500
  NCL   2020-01-16   45.09   46.79   44.84   46.00   1093500
  NCL   2020-01-15   46.02   46.40   44.99   45.16   1307000
  NCL   2020-01-14   47.95   48.00   45.99   46.33   1924500
  NCL   2020-01-13   45.29   47.88   45.29   47.63   835500
  NCL   2020-01-10   44.93   46.24   44.20   46.11   1494500
  NCL   2020-01-09   43.40   45.00   43.40   44.72   1276000
  NCL   2020-01-08   42.59   43.90   42.02   42.86   822000
  NCL   2020-01-07   42.50   44.25   42.50   43.99   555000
  NCL   2020-01-06   43.59   43.59   42.00   42.16   492000
  NCL   2020-01-03   45.09   45.09   43.54   43.95   767000
  NCL   2020-01-02   44.00   45.59   43.65   44.77   4954000
  NCL   2020-01-01   42.79   43.88   42.09   43.72   1573000
  NCL   2019-12-31   42.90   43.00   42.34   42.65   389000
  NCL   2019-12-30   42.50   43.25   42.20   42.45   991500
  NCL   2019-12-27   41.91   43.00   41.70   42.33   2989500
  NCL   2019-12-26   40.65   42.79   40.65   42.27   2030500
  NCL   2019-12-24   41.04   41.74   39.65   40.86   1457000
  NCL   2019-12-23   42.54   42.54   41.09   41.18   130000
  NCL   2019-12-20   42.00   42.50   41.16   42.45   776500
  NCL   2019-12-19   43.04   43.04   41.00   41.90   993500
  NCL   2019-12-18   42.45   44.00   41.40   42.84   1321000
  NCL   2019-12-17   43.00   43.75   40.59   42.22   1922500
  NCL   2019-12-16   40.50   42.43   40.50   42.43   1716500
  NCL   2019-12-13   38.93   40.59   38.54   40.41   1532000
  NCL   2019-12-12   39.40   39.90   38.54   38.97   1073000
  NCL   2019-12-11   38.25   39.79   37.75   39.11   1414000
  NCL   2019-12-10   38.50   38.50   37.79   38.11   317500
  NCL   2019-12-09   38.70   39.00   38.25   38.34   561500
  NCL   2019-12-06   37.65   38.70   37.65   38.31   978000
  NCL   2019-12-05   38.99   40.00   37.50   37.90   2063500
  NCL   2019-12-04   38.09   39.09   37.65   38.86   873000
  NCL   2019-12-03   39.00   39.25   37.50   37.63   918000
  NCL   2019-12-02   37.25   38.75   37.00   38.75   1955500
  NCL   2019-11-29   37.65   37.65   36.79   36.90   725000
  NCL   2019-11-28   36.65   38.00   36.63   37.54   654500
  NCL   2019-11-27   37.00   37.20   36.15   36.50   277000
  NCL   2019-11-26   37.75   38.49   36.50   36.83   711000
  NCL   2019-11-25   37.50   38.00   37.25   37.63   307000
  NCL   2019-11-22   36.29   37.70   36.18   37.66   414000
  NCL   2019-11-21   38.00   38.00   36.61   36.72   362000
  NCL   2019-11-20   39.00   39.00   37.61   37.97   486500
  NCL   2019-11-19   39.79   40.20   38.54   38.93   2163000
  NCL   2019-11-18   37.18   38.90   37.00   38.90   2448000
  NCL   2019-11-15   37.25   37.25   36.90   37.04   167000
  NCL   2019-11-14   37.31   37.59   36.59   36.97   797500
  NCL   2019-11-13   36.40   37.59   36.36   37.24   1003500
  NCL   2019-11-12   37.50   38.24   36.93   37.02   707000
  NCL   2019-11-11   36.79   37.25   36.29   37.04   1079000
  NCL   2019-11-08   34.88   36.09   34.70   35.83   1650500
  NCL   2019-11-07   34.40   34.90   34.02   34.50   672500
  NCL   2019-11-06   34.34   34.70   34.20   34.52   859500
  NCL   2019-11-05   33.25   34.09   32.79   33.77   671500
  NCL   2019-11-04   32.09   33.00   32.00   32.97   935000
  NCL   2019-11-01   32.59   32.97   32.20   32.52   194500
  NCL   2019-10-31   32.74   33.40   32.25   32.47   667000
  NCL   2019-10-30   34.00   34.84   34.00   34.45   322500
  NCL   2019-10-29   35.29   36.00   34.02   34.40   1182000
  NCL   2019-10-28   36.00   36.18   35.50   35.59   821000
  NCL   2019-10-25   36.52   36.61   35.79   36.29   610000
  NCL   2019-10-24   37.70   37.75   36.00   36.54   1091500
  NCL   2019-10-23   37.49   37.70   36.95   37.29   1082500
  NCL   2019-10-22   37.20   38.54   37.00   37.27   702000
  NCL   2019-10-21   38.25   38.25   37.00   37.86   659500
  NCL   2019-10-18   37.90   38.59   37.79   38.56   920500
  NCL   2019-10-17   37.99   38.00   37.59   37.93   309500
  NCL   2019-10-16   37.41   38.25   37.41   37.70   403000
  NCL   2019-10-15   37.50   37.88   37.29   37.38   290000
  NCL   2019-10-14   38.70   38.79   37.33   37.40   579500
  NCL   2019-10-11   38.15   39.00   38.00   38.34   1465500
  NCL   2019-10-10   37.00   37.93   37.00   37.68   792000
  NCL   2019-10-09   37.20   37.50   36.61   36.97   532000
  NCL   2019-10-08   37.90   37.90   36.50   36.70   583000
  NCL   2019-10-07   38.34   38.40   37.22   37.54   1656500
  NCL   2019-10-04   36.36   37.38   36.00   37.09   1148000
  NCL   2019-10-03   34.40   36.06   34.40   36.06   1132000
  NCL   2019-10-02   33.75   34.49   33.74   34.36   1018500
  NCL   2019-10-01   33.34   33.70   33.34   33.68   479000
  NCL   2019-09-30   33.90   33.90   33.45   33.47   466500
  NCL   2019-09-27   33.40   33.84   33.20   33.70   883500
  NCL   2019-09-26   33.43   33.50   33.31   33.40   198500
  NCL   2019-09-25   33.43   33.50   33.29   33.34   206500
  NCL   2019-09-24   33.40   33.45   33.11   33.29   79500
  NCL   2019-09-23   33.02   33.50   33.02   33.15   148500
  NCL   2019-09-20   33.22   33.45   33.09   33.33   117500
  NCL   2019-09-19   33.34   33.50   32.95   33.31   463500
  NCL   2019-09-18   33.00   33.38   33.00   33.24   199500
  NCL   2019-09-17   33.00   33.40   33.00   33.20   195500
  NCL   2019-09-16   33.09   33.20   32.91   33.04   325500
  NCL   2019-09-13   33.29   33.29   32.91   33.09   167500
  NCL   2019-09-12   32.95   33.50   32.75   33.04   765500
  NCL   2019-09-11   32.90   32.97   32.54   32.77   110500
  NCL   2019-09-06   32.45   32.70   32.45   32.65   52000
  NCL   2019-09-05   33.00   33.00   32.40   32.66   424500
  NCL   2019-09-04   32.20   33.15   32.09   32.95   453000
  NCL   2019-09-03   32.90   33.00   32.20   32.43   769000
  NCL   2019-09-02   32.09   32.09   32.09   32.09   61000
  NCL   2019-08-30   30.50   30.85   30.30   30.56   537500
  NCL   2019-08-29   30.64   30.88   30.20   30.48   299500
  NCL   2019-08-28   30.29   30.95   30.10   30.61   293500
  NCL   2019-08-27   29.98   30.60   29.64   30.26   949500
  NCL   2019-08-26   30.50   30.97   29.50   29.78   702000
  NCL   2019-08-23   32.11   32.15   30.60   31.04   603000
  NCL   2019-08-22   30.98   32.25   30.90   31.97   1373500
  NCL   2019-08-21   30.79   31.00   30.10   30.86   939500
  NCL   2019-08-20   30.54   30.89   30.02   30.62   1180000
  NCL   2019-08-19   30.20   30.20   29.60   30.20   2007500
  NCL   2019-08-16   28.78   28.78   28.78   28.78   68500
  NCL   2019-08-09   26.50   27.77   26.39   27.40   428000
  NCL   2019-08-08   25.30   26.64   25.30   26.45   683000
  NCL   2019-08-07   26.03   26.48   25.64   25.77   251000
  NCL   2019-08-06   27.04   27.20   26.39   26.47   428500
  NCL   2019-08-05   26.01   27.64   25.95   27.10   559000
  NCL   2019-08-02   26.45   27.20   25.79   26.98   374500
  NCL   2019-08-01   26.00   27.00   26.00   26.43   318000
  NCL   2019-07-31   25.79   26.60   25.53   26.47   201500
  NCL   2019-07-30   25.54   25.98   25.01   25.53   204000
  NCL   2019-07-29   26.54   26.54   25.27   25.51   437500
  NCL   2019-07-26   27.47   27.63   26.14   26.54   868000
  NCL   2019-07-25   27.79   27.79   27.00   27.52   379000
  NCL   2019-07-24   28.25   28.95   27.75   27.93   311000
  NCL   2019-07-23   28.25   28.79   27.79   28.73   916000
  NCL   2019-07-22   28.15   28.15   27.25   27.62   212500
  NCL   2019-07-19   28.70   28.70   26.95   27.75   918000
  NCL   2019-07-18   29.51   30.00   28.27   28.37   1973000
  NCL   2019-07-17   31.50   31.89   29.60   29.75   575500
  NCL   2019-07-16   31.01   31.50   30.20   31.14   404000
  NCL   2019-07-15   32.04   32.50   31.22   31.64   346500
  NCL   2019-07-12   33.29   33.84   32.59   32.86   112000
  NCL   2019-07-11   34.00   34.00   33.00   33.33   63000
  NCL   2019-07-10   34.00   34.00   33.04   33.79   44000
  NCL   2019-07-09   34.47   34.50   33.29   33.81   288500
  NCL   2019-07-08   34.50   34.50   33.50   33.59   135000
  NCL   2019-07-05   35.20   35.50   34.20   34.52   389500
  NCL   2019-07-04   37.09   37.09   35.47   35.90   281500
  NCL   2019-07-03   36.25   37.50   36.24   36.93   251000
  NCL   2019-07-02   34.97   36.43   34.70   36.24   192000
  NCL   2019-07-01   35.50   35.50   34.90   35.16   43500
  NCL   2019-06-28   34.50   35.40   33.29   35.02   714000
  NCL   2019-06-27   34.50   35.00   33.20   34.36   906500
  NCL   2019-06-26   35.08   35.47   34.25   34.41   3056500
  NCL   2019-06-25   34.13   35.25   34.00   35.02   2521500
  NCL   2019-06-24   36.43   36.43   34.06   34.95   205500
  NCL   2019-06-21   36.00   36.00   35.59   35.63   146500
  NCL   2019-06-20   36.75   36.95   35.50   36.00   1195500
  NCL   2019-06-19   35.68   37.00   35.68   36.84   405500
  NCL   2019-06-18   38.00   38.70   36.61   36.83   317000
  NCL   2019-06-17   38.72   39.65   38.40   38.52   663500
  NCL   2019-06-14   36.99   38.81   36.75   38.81   623000
  NCL   2019-06-13   35.50   37.47   35.50   36.97   661000
  NCL   2019-06-12   35.00   36.25   35.00   35.68   434500
  NCL   2019-06-11   35.00   36.45   34.54   35.63   1097500
  NCL   2019-06-10   35.79   36.50   35.40   36.02   462000
  NCL   2019-06-03   37.70   37.70   36.50   37.15   333000
  NCL   2019-05-30   40.20   40.45   37.93   38.09   769000
  NCL   2019-05-29   39.00   40.25   39.00   39.93   666000
  NCL   2019-05-28   40.68   40.68   38.95   38.95   1523500
  NCL   2019-05-27   41.02   41.97   40.31   41.00   312000
  NCL   2019-05-24   42.40   42.40   40.70   40.93   306500
  NCL   2019-05-23   41.13   42.18   41.04   42.18   1110000
  NCL   2019-05-22   39.25   40.18   38.15   40.18   247000
  NCL   2019-05-21   36.52   38.97   36.20   38.27   234000
  NCL   2019-05-20   37.68   37.97   35.81   37.66   619500
  NCL   2019-05-17   38.16   38.49   37.70   37.70   137000
  NCL   2019-05-16   42.00   42.00   39.50   39.68   634000
  NCL   2019-05-15   41.20   41.88   40.83   41.50   87500
  NCL   2019-05-14   39.84   41.40   39.29   40.68   318500
  NCL   2019-05-13   43.15   44.00   40.50   40.70   749000
  NCL   2019-05-10   42.20   43.49   42.02   42.45   89500
  NCL   2019-05-09   42.09   43.20   42.09   42.56   220500
  NCL   2019-05-08   42.20   43.00   40.75   42.11   387500
  NCL   2019-05-07   43.00   43.75   42.50   42.61   135500
  NCL   2019-05-06   43.65   43.95   42.52   42.99   259500
  NCL   2019-05-03   43.59   44.25   43.45   43.70   275000
  NCL   2019-05-02   44.04   44.43   43.66   43.75   337500
  NCL   2019-04-30   45.04   45.74   43.75   44.66   978000
  NCL   2019-04-29   46.65   47.40   45.15   45.50   1055500
  NCL   2019-04-26   45.79   46.50   45.20   46.22   961000
  NCL   2019-04-25   44.50   45.84   44.50   45.27   574000
  NCL   2019-04-24   45.00   45.40   44.11   44.91   423500
  NCL   2019-04-23   45.50   45.50   44.00   44.66   735000
  NCL   2019-04-22   47.00   47.00   45.50   45.88   279000
  NCL   2019-04-19   45.50   47.29   45.20   46.75   488000
  NCL   2019-04-18   46.00   47.00   44.00   45.09   1269500
  NCL   2019-04-17   48.09   49.00   46.08   46.08   703000
  NCL   2019-04-16   49.20   49.49   48.25   48.50   437000
  NCL   2019-04-15   47.50   49.00   47.40   48.93   630500
  NCL   2019-04-12   44.54   47.79   44.54   47.54   1011000
  NCL   2019-04-11   44.63   46.79   43.70   45.52   487500
  NCL   2019-04-10   46.97   47.00   44.43   44.63   729500
  NCL   2019-04-09   46.00   47.50   45.84   46.77   634500
  NCL   2019-04-08   49.31   49.59   47.29   47.81   528500
  NCL   2019-04-05   49.00   50.20   48.75   49.74   338500
  NCL   2019-04-04   50.29   50.50   49.00   49.22   733500
  NCL   2019-04-03   50.75   51.15   50.09   50.25   317000
  NCL   2019-04-02   51.38   51.50   50.50   50.79   526000
  NCL   2019-04-01   51.79   52.38   51.00   51.13   543000
  NCL   2019-03-29   50.79   52.20   50.79   51.74   1451000
  NCL   2019-03-28   51.00   51.45   50.75   50.84   666500
  NCL   2019-03-27   51.00   51.79   50.90   51.54   836500
  NCL   2019-03-26   50.99   51.29   50.50   50.93   548500
  NCL   2019-03-25   51.84   52.40   50.79   50.99   547500
  NCL   2019-03-22   51.50   52.50   51.11   51.65   299000
  NCL   2019-03-21   51.38   51.59   50.25   51.00   298500
  NCL   2019-03-20   50.59   51.43   50.59   50.95   122500
  NCL   2019-03-19   51.90   51.90   50.88   51.00   285500
  NCL   2019-03-18   51.40   51.68   50.25   51.50   336000
  NCL   2019-03-15   51.95   52.00   50.61   50.75   585000
  NCL   2019-03-14   52.04   52.34   51.59   52.02   338500
  NCL   2019-03-13   51.50   52.75   51.50   52.04   579500
  NCL   2019-03-12   52.18   52.27   51.00   51.50   1017500
  NCL   2019-03-11   52.50   52.70   51.81   51.95   621500
  NCL   2019-03-08   52.45   52.68   52.00   52.15   516000
  NCL   2019-03-07   53.90   54.20   52.65   52.77   827500
  NCL   2019-03-06   53.90   54.15   53.11   53.59   835500
  NCL   2019-03-05   52.63   54.97   51.79   53.84   6875500
  NCL   2019-03-04   54.00   54.00   52.15   52.36   1221000
  NCL   2019-03-01   54.97   55.34   53.20   53.52   2860500
  NCL   2019-02-28   54.95   55.59   53.40   54.68   2518000
  NCL   2019-02-27   50.29   54.50   49.33   53.79   6244500
  NCL   2019-02-26   53.90   54.22   51.81   51.91   1439500
  NCL   2019-02-25   54.90   55.34   54.33   54.54   221000
  NCL   2019-02-22   54.99   55.00   54.20   54.58   298000
  NCL   2019-02-21   55.43   55.43   54.50   54.59   784000
  NCL   2019-02-20   54.54   55.29   53.63   54.81   1031500
  NCL   2019-02-19   55.95   56.00   54.54   54.84   655500
  NCL   2019-02-18   57.40   57.40   55.59   55.95   1035500
  NCL   2019-02-15   56.79   57.59   56.52   57.09   602500
  NCL   2019-02-14   57.20   57.20   56.34   56.74   533000
  NCL   2019-02-13   57.40   57.49   56.75   56.93   835500
  NCL   2019-02-12   55.75   56.84   55.75   56.66   448000
  NCL   2019-02-11   57.40   57.59   55.75   56.02   858000
  NCL   2019-02-08   58.11   58.11   56.50   56.72   1008000
  NCL   2019-02-07   58.00   58.36   57.34   57.81   1731000
  NCL   2019-02-06   58.34   59.50   57.70   58.40   2310500
  NCL   2019-02-04   58.00   59.09   57.27   58.09   3090500
  NCL   2019-02-01   57.00   57.70   56.79   57.40   1090000
  NCL   2019-01-31   56.88   57.70   56.75   57.13   826500
  NCL   2019-01-30   56.77   57.65   56.50   56.54   870000
  NCL   2019-01-29   56.84   57.00   56.15   56.61   669500
  NCL   2019-01-28   56.50   56.97   56.00   56.52   363500
  NCL   2019-01-25   56.50   56.75   56.02   56.15   385000
  NCL   2019-01-24   58.00   58.25   56.00   56.13   2057500
  NCL   2019-01-23   57.40   58.49   57.38   57.59   2581500
  NCL   2019-01-22   55.59   57.50   55.29   57.22   2429500
  NCL   2019-01-21   55.00   56.34   54.09   55.72   2131000
  NCL   2019-01-18   54.65   55.29   54.09   54.75   917000
  NCL   2019-01-17   54.11   55.25   52.20   54.70   3446500
  NCL   2019-01-16   55.45   55.68   54.15   54.38   3005500
  NCL   2019-01-15   53.40   55.75   52.65   54.93   3346500
  NCL   2019-01-14   52.15   53.38   52.00   53.09   1881500
  NCL   2019-01-11   49.70   52.25   49.36   51.61   3022000
  NCL   2019-01-10   50.00   50.72   49.59   49.77   466000
  NCL   2019-01-09   51.29   51.29   50.09   50.22   557000
  NCL   2019-01-08   50.00   51.25   50.00   50.52   1082500
  NCL   2019-01-07   49.00   50.54   49.00   50.40   769000
  NCL   2019-01-04   48.50   49.25   48.20   48.97   525500
  NCL   2019-01-03   49.40   49.68   48.54   48.63   560500
  NCL   2019-01-02   50.09   50.63   49.20   49.56   1726000
  NCL   2019-01-01   48.99   50.34   48.84   49.97   1073500