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
  PMRS   2020-08-21   534.64   614.00   534.64   611.95   600
  PMRS   2020-08-20   508.75   577.97   508.75   577.97   200
  PMRS   2020-08-13   550.00   550.00   550.00   550.00   100
  PMRS   2020-08-12   485.00   518.00   485.00   518.00   1000
  PMRS   2020-08-11   482.00   482.00   482.00   482.00   200
  PMRS   2020-08-07   545.98   546.00   482.00   482.00   400
  PMRS   2020-08-05   495.00   508.26   495.00   508.26   1400
  PMRS   2020-08-04   450.00   512.77   450.00   472.79   1300
  PMRS   2020-08-03   477.00   477.00   477.00   477.00   100
  PMRS   2020-07-30   410.00   450.00   410.00   444.75   600
  PMRS   2020-07-23   410.00   430.00   410.00   430.00   300
  PMRS   2020-07-17   428.29   489.00   428.29   440.75   1200
  PMRS   2020-07-16   463.50   483.01   463.00   463.00   1100
  PMRS   2020-07-15   501.00   505.00   500.54   500.54   700
  PMRS   2020-07-14   522.21   560.00   522.21   541.11   700
  PMRS   2020-07-13   564.55   564.55   564.55   564.55   200
  PMRS   2020-07-10   0.00   610.33   610.33   610.33   0
  PMRS   2020-07-09   612.96   612.96   612.96   612.96   200
  PMRS   2020-07-08   745.00   745.00   661.00   662.66   700
  PMRS   2020-07-07   644.72   727.00   644.72   711.91   2800
  PMRS   2020-07-06   697.00   697.00   697.00   697.00   100
  PMRS   2020-07-03   689.98   695.00   605.98   650.50   800
  PMRS   2020-07-02   648.17   648.17   648.17   648.17   900
  PMRS   2020-07-01   602.96   602.96   602.96   602.96   600
  PMRS   2020-06-30   560.90   560.90   560.90   560.90   500
  PMRS   2020-06-29   448.97   521.77   448.97   521.77   900
  PMRS   2020-06-26   485.54   485.55   485.00   485.36   600
  PMRS   2020-06-25   451.69   451.69   451.69   451.69   100
  PMRS   2020-06-24   420.17   420.17   420.17   420.17   100
  PMRS   2020-06-23   390.86   390.86   390.86   390.86   500
  PMRS   2020-06-22   363.60   363.60   363.60   363.60   100
  PMRS   2020-06-19   338.23   338.23   338.23   338.23   49700
  PMRS   2020-06-18   314.64   314.64   314.00   314.64   49600
  PMRS   2020-06-17   292.70   292.70   292.70   292.70   400
  PMRS   2020-06-16   272.27   272.27   272.27   272.27   200
  PMRS   2020-06-15   253.28   253.28   253.28   253.28   200
  PMRS   2020-06-12   0.00   236.88   235.61   235.61   100
  PMRS   2020-06-11   0.00   236.88   236.88   220.36   100
  PMRS   2020-06-08   220.36   220.36   220.36   220.36   1000
  PMRS   2020-06-05   205.00   205.00   205.00   205.00   500
  PMRS   2020-05-18   205.00   205.00   205.00   205.00   200
  PMRS   2020-05-14   200.47   200.47   200.47   200.47   500
  PMRS   2020-05-13   186.50   186.50   186.50   186.50   2000
  PMRS   2020-05-12   186.00   186.33   186.00   186.33   300
  PMRS   2020-03-19   0.00   173.33   173.33   173.33   0
  PMRS   2020-03-18   0.00   175.92   175.92   175.92   0
  PMRS   2020-03-16   175.92   175.92   175.92   190.19   100
  PMRS   2020-02-25   195.00   195.00   195.00   190.19   100
  PMRS   2020-02-19   195.00   195.00   195.00   190.19   100
  PMRS   2020-01-31   190.00   190.74   172.00   190.19   600
  PMRS   2020-01-27   190.00   190.00   190.00   180.80   100
  PMRS   2020-01-23   180.66   180.92   164.00   180.80   500
  PMRS   2020-01-22   170.00   173.00   170.00   171.50   200
  PMRS   2020-01-07   164.00   164.00   164.00   164.00   200
  PMRS   2020-01-06   164.27   164.27   164.27   164.27   600
  PMRS   2020-01-03   156.44   156.44   156.44   156.44   1000
  PMRS   2019-12-26   145.00   149.00   145.00   149.00   1000
  PMRS   2019-11-14   0.00   157.05   157.05   149.58   500
  PMRS   2019-11-05   149.00   149.58   149.00   149.58   1000
  PMRS   2019-10-11   142.47   142.47   142.47   142.47   500
  PMRS   2019-09-12   135.69   135.69   135.69   135.69   500
  PMRS   2019-09-02   129.22   129.22   129.22   129.22   500
  PMRS   2019-08-23   123.08   123.08   123.08   123.08   14500
  PMRS   2019-08-21   123.08   123.08   123.08   123.08   500
  PMRS   2019-08-20   117.23   117.23   117.23   117.23   500
  PMRS   2019-08-19   109.98   111.65   109.98   111.65   9500
  PMRS   2019-07-26   106.33   106.33   106.33   106.33   500
  PMRS   2019-07-25   101.27   101.27   101.27   101.27   1000
  PMRS   2019-07-23   96.45   96.45   96.45   96.45   500
  PMRS   2019-07-22   91.87   91.87   91.87   91.87   11000
  PMRS   2019-07-03   87.50   87.50   87.50   87.50   500
  PMRS   2019-06-20   83.33   83.33   83.33   83.33   500
  PMRS   2019-06-14   79.37   79.37   79.37   79.37   1000
  PMRS   2019-06-13   0.00   72.15   72.15   75.59   94000
  PMRS   2019-06-12   0.00   72.05   72.05   75.59   94000
  PMRS   2019-06-11   75.59   75.59   75.59   75.59   1000
  PMRS   2019-05-28   72.00   72.00   72.00   72.00   1000
  PMRS   2019-04-22   71.70   71.70   71.70   71.70   500
  PMRS   2019-04-19   75.48   75.48   75.48   75.48   500
  PMRS   2019-04-09   79.44   79.44   79.44   79.44   500
  PMRS   2019-03-29   83.62   83.62   83.62   83.62   500
  PMRS   2019-03-15   96.00   96.00   87.87   87.94   3000
  PMRS   2019-03-13   92.15   92.16   92.15   92.16   2500
  PMRS   2019-03-06   0.00   97.00   97.00   97.00   0
  PMRS   2019-02-27   0.00   97.13   0.00   97.13   0
  PMRS   2019-02-11   0.00   98.13   0.00   98.13   0
  PMRS   2019-02-07   100.00   100.00   100.00   100.00   500
  PMRS   2019-01-25   0.00   103.99   0.00   103.99   0