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
  PREMA   2019-09-24   15.89   15.94   15.36   15.72   110500
  PREMA   2019-09-23   16.20   16.39   15.50   15.64   178000
  PREMA   2019-09-20   17.00   17.00   16.02   16.17   553000
  PREMA   2019-09-19   16.48   17.25   15.80   16.96   1342000
  PREMA   2019-09-18   15.53   16.25   15.50   16.25   1156000
  PREMA   2019-09-17   15.35   15.46   15.25   15.25   59000
  PREMA   2019-09-16   15.18   15.19   15.00   15.00   23000
  PREMA   2019-09-13   14.98   15.28   14.98   15.00   31500
  PREMA   2019-09-12   15.00   15.10   14.80   14.94   11500
  PREMA   2019-09-11   15.32   15.39   14.75   14.75   6500
  PREMA   2019-09-06   14.51   15.00   14.25   15.00   6500
  PREMA   2019-09-05   14.80   15.06   14.80   15.06   10000
  PREMA   2019-09-04   14.98   15.10   14.98   15.07   2500
  PREMA   2019-09-03   14.50   14.75   14.50   14.75   11000
  PREMA   2019-09-02   14.93   14.93   14.25   14.68   3000
  PREMA   2019-08-30   14.60   14.68   13.98   14.28   34500
  PREMA   2019-08-29   15.00   15.00   14.32   14.52   21500
  PREMA   2019-08-28   15.75   15.75   15.00   15.30   61000
  PREMA   2019-08-27   15.60   15.98   15.60   15.72   2500
  PREMA   2019-08-26   16.48   16.48   15.52   15.56   2500
  PREMA   2019-08-23   16.00   16.50   15.60   16.38   48000
  PREMA   2019-08-22   16.00   16.50   16.00   16.45   103000
  PREMA   2019-08-21   14.85   16.00   14.85   15.75   17000
  PREMA   2019-08-20   15.98   16.00   15.25   15.31   20000
  PREMA   2019-08-19   14.98   15.10   14.50   15.02   56000
  PREMA   2019-08-16   14.00   14.60   14.00   14.52   9500
  PREMA   2019-08-09   14.35   14.57   14.35   14.50   31500
  PREMA   2019-08-08   14.52   14.68   14.32   14.35   355500
  PREMA   2019-08-07   16.89   16.89   15.32   15.32   62000
  PREMA   2019-08-06   16.75   16.75   16.05   16.32   19000
  PREMA   2019-08-05   16.45   17.00   16.45   17.00   6000
  PREMA   2019-08-01   16.89   17.00   16.60   17.00   7500
  PREMA   2019-07-31   16.52   17.00   16.51   16.95   5500
  PREMA   2019-07-30   17.00   17.00   16.51   16.98   2500
  PREMA   2019-07-29   17.00   17.00   16.50   17.00   2000
  PREMA   2019-07-26   17.64   17.64   16.88   17.00   35000
  PREMA   2019-07-25   16.98   16.98   16.98   16.98   500
  PREMA   2019-07-24   17.00   17.29   16.20   16.40   153500
  PREMA   2019-07-23   16.76   17.04   16.76   16.86   2000
  PREMA   2019-07-22   17.48   17.48   17.48   17.48   500
  PREMA   2019-07-19   16.79   17.00   16.60   16.88   33000
  PREMA   2019-07-18   17.89   18.27   16.94   16.94   163500
  PREMA   2019-07-17   18.30   18.30   17.50   17.94   22000
  PREMA   2019-07-16   17.79   18.60   17.79   18.35   6500
  PREMA   2019-07-15   18.04   18.04   17.60   17.60   42000
  PREMA   2019-07-12   18.25   18.29   18.20   18.27   7000
  PREMA   2019-07-11   18.70   18.79   18.70   18.79   8500
  PREMA   2019-07-10   0.00   18.79   18.79   18.87   1000
  PREMA   2019-07-09   18.61   18.89   18.61   18.87   65000
  PREMA   2019-07-08   19.00   19.00   18.79   18.84   13500
  PREMA   2019-07-05   18.98   19.00   18.97   19.00   12500
  PREMA   2019-07-04   19.50   19.50   18.51   18.65   42000
  PREMA   2019-07-03   19.01   19.89   19.00   19.50   36000
  PREMA   2019-07-02   19.00   19.27   18.89   19.11   17500
  PREMA   2019-07-01   19.54   19.54   18.70   19.05   28000
  PREMA   2019-06-28   19.15   19.98   19.15   19.70   1500
  PREMA   2019-06-27   19.39   19.87   19.39   19.87   451000
  PREMA   2019-06-26   19.51   19.75   19.21   19.39   565000
  PREMA   2019-06-25   19.78   20.20   19.77   20.14   34500
  PREMA   2019-06-24   19.89   19.98   19.15   19.77   63000
  PREMA   2019-06-21   19.50   19.89   19.50   19.88   108000
  PREMA   2019-06-20   19.89   19.95   19.75   19.85   19500
  PREMA   2019-06-19   19.00   20.00   19.00   19.81   42500
  PREMA   2019-06-17   19.21   19.38   18.70   19.17   50500
  PREMA   2019-06-14   19.50   19.50   19.00   19.29   8500
  PREMA   2019-06-13   18.35   19.70   18.35   19.54   48500
  PREMA   2019-06-12   19.39   19.45   18.29   18.70   51500
  PREMA   2019-06-11   18.10   19.00   18.03   18.78   282000
  PREMA   2019-06-10   19.20   19.20   19.03   19.03   24000
  PREMA   2019-06-03   19.84   20.25   19.84   20.03   10000
  PREMA   2019-05-30   20.02   20.02   19.50   19.64   29500
  PREMA   2019-05-29   18.70   20.31   18.70   20.10   69000
  PREMA   2019-05-28   20.39   20.39   19.29   19.31   81500
  PREMA   2019-05-27   20.01   20.85   19.75   20.29   18500
  PREMA   2019-05-24   21.00   21.00   20.20   20.27   15500
  PREMA   2019-05-23   20.65   21.20   20.50   20.81   168000
  PREMA   2019-05-22   19.01   20.43   19.01   20.43   160500
  PREMA   2019-05-21   19.50   19.73   19.00   19.43   150500
  PREMA   2019-05-20   18.73   19.87   18.73   19.72   64000
  PREMA   2019-05-17   19.75   20.29   19.73   19.73   82000
  PREMA   2019-05-16   20.75   21.20   20.45   20.77   37500
  PREMA   2019-05-15   21.00   21.89   21.00   21.52   48500
  PREMA   2019-05-14   22.00   22.00   21.40   21.40   125000
  PREMA   2019-05-13   22.22   23.00   22.02   22.53   39500
  PREMA   2019-05-10   22.21   23.50   22.21   23.17   27000
  PREMA   2019-05-09   21.50   22.48   21.50   22.38   17500
  PREMA   2019-05-08   21.50   22.45   21.13   21.87   82000
  PREMA   2019-05-07   22.50   22.50   22.25   22.25   6500
  PREMA   2019-05-06   22.04   22.84   22.01   22.45   11500
  PREMA   2019-05-03   23.00   23.00   22.50   22.51   4500
  PREMA   2019-05-02   23.04   23.10   23.04   23.10   11000
  PREMA   2019-04-30   23.39   23.50   22.50   23.34   222500
  PREMA   2019-04-29   22.79   23.25   22.39   23.09   250000
  PREMA   2019-04-26   22.50   22.95   22.20   22.62   174500
  PREMA   2019-04-25   22.20   22.75   22.00   22.40   113000
  PREMA   2019-04-24   22.11   22.11   21.75   21.79   125000
  PREMA   2019-04-23   22.04   23.00   21.50   22.38   227000
  PREMA   2019-04-22   23.25   23.35   22.48   22.62   93500
  PREMA   2019-04-19   23.64   24.10   23.39   23.67   254000
  PREMA   2019-04-18   23.01   23.50   22.56   23.46   230000
  PREMA   2019-04-17   23.00   23.42   22.79   23.14   74500
  PREMA   2019-04-16   23.29   23.59   23.05   23.48   128500
  PREMA   2019-04-15   23.05   23.50   22.90   23.45   242000
  PREMA   2019-04-12   22.70   23.63   22.18   23.50   491500
  PREMA   2019-04-11   22.00   22.94   21.64   22.78   69000
  PREMA   2019-04-10   22.50   22.98   21.70   22.29   66500
  PREMA   2019-04-09   22.20   23.50   21.77   22.71   744000
  PREMA   2019-04-08   23.21   23.38   22.90   22.90   85000
  PREMA   2019-04-05   24.31   24.75   23.98   24.11   245500
  PREMA   2019-04-04   25.96   26.00   25.17   25.25   147500
  PREMA   2019-04-03   26.70   26.88   25.50   26.48   386500
  PREMA   2019-04-02   26.29   27.19   25.85   26.78   348000
  PREMA   2019-04-01   27.01   27.29   26.22   26.73   429000
  PREMA   2019-03-29   27.00   28.25   26.75   27.61   458500
  PREMA   2019-03-28   27.00   27.64   26.20   27.25   211000
  PREMA   2019-03-27   27.20   27.60   26.79   27.26   203500
  PREMA   2019-03-26   27.29   27.98   26.48   27.44   124000
  PREMA   2019-03-25   27.30   27.31   26.60   26.92   16500
  PREMA   2019-03-22   27.61   27.95   27.50   27.56   147500
  PREMA   2019-03-21   27.70   27.98   27.50   27.95   97500
  PREMA   2019-03-20   27.87   28.23   27.50   27.94   130500
  PREMA   2019-03-19   27.50   27.98   27.39   27.88   91000
  PREMA   2019-03-18   27.25   27.98   26.89   27.79   334000
  PREMA   2019-03-15   27.39   28.00   26.51   27.53   325500
  PREMA   2019-03-14   28.00   28.10   27.75   27.78   556500
  PREMA   2019-03-13   28.10   28.50   27.89   28.30   1037500
  PREMA   2019-03-12   28.20   28.69   27.89   28.36   744000
  PREMA   2019-03-11   28.23   28.48   27.70   28.20   618000
  PREMA   2019-03-08   27.95   28.50   27.25   28.23   744000
  PREMA   2019-03-07   27.88   29.19   27.21   28.25   774000
  PREMA   2019-03-06   28.48   28.98   27.35   28.11   1040000
  PREMA   2019-03-05   27.88   28.94   26.50   28.23   1339500
  PREMA   2019-03-04   26.79   27.89   26.79   27.56   538500
  PREMA   2019-03-01   25.52   27.69   25.52   27.50   610000
  PREMA   2019-02-28   25.95   26.45   24.80   26.40   841000
  PREMA   2019-02-27   23.17   25.46   23.04   25.26   2364000
  PREMA   2019-02-26   24.62   25.69   24.26   24.26   1111000
  PREMA   2019-02-25   25.04   26.23   23.95   25.53   2091500
  PREMA   2019-02-22   23.64   25.23   23.60   25.21   2312000
  PREMA   2019-02-21   24.62   24.62   23.79   24.04   545000
  PREMA   2019-02-20   23.75   24.97   23.04   24.71   1120000
  PREMA   2019-02-19   24.11   24.50   23.62   23.97   1585000
  PREMA   2019-02-18   22.77   23.88   22.25   23.50   2349500
  PREMA   2019-02-15   23.47   23.47   22.51   22.76   3159500
  PREMA   2019-02-14   22.00   22.37   21.98   22.37   685000
  PREMA   2019-02-13   20.39   21.30   20.39   21.30   664500
  PREMA   2019-02-12   20.34   20.50   20.00   20.29   299500
  PREMA   2019-02-11   20.00   20.29   20.00   20.01   186000
  PREMA   2019-02-08   20.35   20.45   20.00   20.05   95000
  PREMA   2019-02-07   20.98   21.00   20.01   20.29   559000
  PREMA   2019-02-06   20.89   21.39   20.54   20.79   387000
  PREMA   2019-02-04   20.50   21.23   20.30   20.79   1078000
  PREMA   2019-02-01   20.29   20.79   20.00   20.48   539000
  PREMA   2019-01-31   20.39   20.75   20.18   20.34   711000
  PREMA   2019-01-30   19.70   20.50   19.61   20.18   1216000
  PREMA   2019-01-29   19.26   19.89   19.25   19.65   379000
  PREMA   2019-01-28   19.48   19.97   19.25   19.37   187000
  PREMA   2019-01-25   19.48   19.64   19.29   19.40   357500
  PREMA   2019-01-24   19.40   19.68   19.30   19.45   169000
  PREMA   2019-01-23   20.18   20.20   19.40   19.50   478500
  PREMA   2019-01-22   19.75   20.35   19.75   19.93   572500
  PREMA   2019-01-21   19.70   20.45   19.70   19.92   752500
  PREMA   2019-01-18   19.48   20.04   19.45   19.79   942500
  PREMA   2019-01-17   19.01   19.50   19.00   19.31   68000
  PREMA   2019-01-16   18.81   19.70   18.45   19.14   216500
  PREMA   2019-01-15   19.11   19.64   18.80   19.04   194500
  PREMA   2019-01-14   19.86   20.00   19.51   19.79   87000
  PREMA   2019-01-11   19.26   19.69   19.20   19.48   209000
  PREMA   2019-01-10   19.60   20.00   19.10   19.26   978500
  PREMA   2019-01-09   20.00   20.00   19.10   19.21   204500
  PREMA   2019-01-08   19.54   20.19   19.50   19.79   795000
  PREMA   2019-01-07   19.35   19.50   19.04   19.29   179500
  PREMA   2019-01-04   18.89   18.98   18.75   18.79   12500
  PREMA   2019-01-03   18.89   19.25   18.60   18.72   81500
  PREMA   2019-01-02   19.25   19.69   18.79   18.94   127000
  PREMA   2019-01-01   19.10   19.79   19.10   19.69   121500