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
  PAKD   2019-09-23   40.70   41.97   40.00   40.84   7000
  PAKD   2019-09-19   40.52   41.72   40.52   41.72   1000
  PAKD   2019-09-18   41.50   41.97   41.00   41.00   3500
  PAKD   2019-09-17   40.09   43.59   40.09   42.00   3500
  PAKD   2019-09-16   41.49   41.97   41.00   41.93   2000
  PAKD   2019-09-13   45.70   45.88   42.27   42.27   1500
  PAKD   2019-09-02   41.04   44.49   41.04   44.49   2000
  PAKD   2019-08-30   40.09   42.97   40.09   42.97   2000
  PAKD   2019-08-29   40.00   40.97   40.00   40.97   4500
  PAKD   2019-08-28   40.00   40.00   40.00   40.00   500
  PAKD   2019-08-23   40.25   44.34   40.18   41.47   3500
  PAKD   2019-08-22   42.27   42.27   42.27   42.27   500
  PAKD   2019-08-16   44.49   44.49   44.49   44.49   1000
  PAKD   2019-08-02   43.49   43.49   43.49   43.49   1000
  PAKD   2019-07-30   39.04   41.47   39.04   41.47   3000
  PAKD   2019-07-29   41.02   41.02   41.02   41.02   500
  PAKD   2019-07-26   42.25   42.25   42.25   42.25   500
  PAKD   2019-07-19   42.00   44.47   42.00   44.47   1000
  PAKD   2019-07-11   41.29   43.88   41.29   43.88   1000
  PAKD   2019-07-10   41.09   42.43   41.09   42.15   2500
  PAKD   2019-07-08   41.50   42.47   41.02   42.47   1500
  PAKD   2019-07-05   41.11   42.97   41.09   42.97   4500
  PAKD   2019-07-04   44.09   47.25   43.20   43.20   6500
  PAKD   2019-07-03   44.00   45.47   44.00   45.47   1000
  PAKD   2019-06-26   42.00   44.47   42.00   44.47   1000
  PAKD   2019-06-25   40.50   43.97   40.50   43.97   1000
  PAKD   2019-06-24   42.27   42.27   42.27   42.27   500
  PAKD   2019-06-18   43.09   45.99   43.09   44.50   2000
  PAKD   2019-06-14   41.00   44.49   41.00   44.49   2000
  PAKD   2019-06-13   42.65   42.65   42.65   42.65   500
  PAKD   2019-06-10   43.00   44.88   43.00   44.88   2000
  PAKD   2019-06-03   0.00   43.31   43.31   43.31   0
  PAKD   2019-05-29   40.75   44.47   40.75   44.43   3000
  PAKD   2019-05-28   40.74   42.86   40.74   42.86   5000
  PAKD   2019-05-27   42.88   42.88   42.88   42.88   1000
  PAKD   2019-05-24   40.04   42.95   40.04   42.88   2000
  PAKD   2019-05-23   41.79   44.88   41.79   41.79   3000
  PAKD   2019-05-22   42.50   43.99   42.50   43.99   2000
  PAKD   2019-05-21   40.11   43.29   39.36   43.25   8500
  PAKD   2019-05-20   41.43   41.43   41.43   41.43   500
  PAKD   2019-05-16   0.00   43.60   43.60   43.60   0
  PAKD   2019-05-03   43.00   44.77   43.00   44.77   1000
  PAKD   2019-05-02   40.11   42.84   40.11   42.84   1000
  PAKD   2019-04-30   41.00   41.99   41.00   41.75   2500
  PAKD   2019-04-29   40.40   42.47   40.40   40.50   3500
  PAKD   2019-04-26   41.00   43.49   41.00   42.50   4500
  PAKD   2019-04-25   38.75   42.49   38.75   42.49   7500
  PAKD   2019-04-24   40.77   40.77   40.77   40.77   1000
  PAKD   2019-04-23   41.11   44.90   41.04   42.90   4500
  PAKD   2019-04-22   43.20   43.20   43.20   43.20   1500
  PAKD   2019-04-19   44.00   46.95   43.40   45.47   6500
  PAKD   2019-04-18   45.88   45.88   45.68   45.68   2500
  PAKD   2019-04-17   42.54   44.65   42.50   44.38   22000
  PAKD   2019-04-16   44.77   46.88   42.54   42.54   8500
  PAKD   2019-04-15   41.02   44.77   41.02   44.77   2000
  PAKD   2019-04-12   42.54   44.86   41.49   43.02   13000
  PAKD   2019-04-11   43.47   43.79   43.43   43.66   3000
  PAKD   2019-04-10   43.00   43.88   40.84   42.70   6500
  PAKD   2019-04-09   43.20   44.93   41.04   42.99   5500
  PAKD   2019-04-08   43.20   43.20   43.20   43.20   500
  PAKD   2019-04-05   43.00   45.47   43.00   45.47   1000
  PAKD   2019-04-04   43.70   45.86   43.68   43.68   6500
  PAKD   2019-04-02   45.99   45.99   45.97   45.97   2000
  PAKD   2019-04-01   46.50   50.47   45.86   45.90   7500
  PAKD   2019-03-29   50.20   51.99   48.27   48.27   6500
  PAKD   2019-03-28   50.81   50.81   50.81   50.81   500
  PAKD   2019-03-26   51.00   53.47   51.00   53.47   1000
  PAKD   2019-03-20   49.93   51.72   49.93   51.72   7000
  PAKD   2019-03-19   50.00   52.84   49.54   52.54   3500
  PAKD   2019-03-18   50.09   51.47   50.09   51.47   1000
  PAKD   2019-03-15   49.13   49.13   49.13   49.13   500
  PAKD   2019-03-13   52.25   52.27   49.72   51.72   9000
  PAKD   2019-03-12   51.20   53.88   51.20   52.34   6500
  PAKD   2019-03-11   51.29   53.99   51.29   53.88   3500
  PAKD   2019-03-07   52.79   53.99   52.75   53.99   2500
  PAKD   2019-03-04   54.00   55.47   54.00   55.47   1000
  PAKD   2019-03-01   53.56   54.99   53.56   54.99   2000
  PAKD   2019-02-28   55.00   55.00   53.56   53.56   6500
  PAKD   2019-02-27   54.00   56.38   53.90   56.38   3500
  PAKD   2019-02-25   55.09   56.47   53.50   56.47   9500
  PAKD   2019-02-22   56.02   59.43   54.00   55.97   2500
  PAKD   2019-02-20   55.04   56.77   55.04   56.77   2000
  PAKD   2019-02-18   54.09   58.97   54.09   56.45   4500
  PAKD   2019-02-08   55.09   56.43   55.09   56.43   4500
  PAKD   2019-02-07   55.40   56.00   55.40   55.79   2000
  PAKD   2019-02-06   55.00   55.99   54.56   55.99   1500
  PAKD   2019-02-04   55.50   56.38   55.50   56.38   2500
  PAKD   2019-02-01   56.00   56.47   55.09   56.47   3000
  PAKD   2019-01-31   53.70   56.77   53.70   56.59   4000
  PAKD   2019-01-30   55.00   55.09   55.00   55.04   1000
  PAKD   2019-01-29   55.79   61.65   55.79   55.79   24500
  PAKD   2019-01-25   55.09   58.72   55.09   58.72   15000
  PAKD   2019-01-24   54.59   56.99   54.59   56.74   10000
  PAKD   2019-01-21   54.50   57.47   54.50   57.47   4000
  PAKD   2019-01-16   54.00   56.34   54.00   56.25   4000
  PAKD   2019-01-15   53.00   55.90   52.90   55.49   6500
  PAKD   2019-01-14   53.20   55.59   52.40   54.38   2500
  PAKD   2019-01-11   53.00   53.09   52.06   53.09   56000
  PAKD   2019-01-10   55.20   58.20   54.79   54.79   4500
  PAKD   2019-01-08   55.00   57.68   55.00   57.68   1500
  PAKD   2019-01-07   51.54   55.95   51.54   55.84   3500
  PAKD   2019-01-04   53.00   53.40   53.00   53.40   2500
  PAKD   2019-01-02   53.09   55.72   53.09   55.72   3500
  PAKD   2019-01-01   51.56   55.84   51.56   55.84   7500