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
  PSEL   2020-08-20   0.00   960.00   960.00   960.00   0
  PSEL   2020-07-13   0.00   971.99   971.99   971.99   0
  PSEL   2020-07-09   0.00   987.60   987.60   987.60   0
  PSEL   2020-06-17   0.00   1010.00   1010.00   990.00   50
  PSEL   2020-06-11   990.00   990.00   990.00   990.00   100
  PSEL   2020-06-10   0.00   996.25   996.25   996.25   0
  PSEL   2020-06-08   0.00   999.90   999.90   999.90   0
  PSEL   2020-06-04   0.00   999.95   999.95   999.95   0
  PSEL   2020-05-20   1000.00   1032.69   1000.00   1000.00   250
  PSEL   2020-05-19   950.00   960.65   950.00   960.65   550
  PSEL   2020-05-18   893.64   893.64   893.64   893.64   50
  PSEL   2020-05-08   0.00   966.09   966.09   966.09   0
  PSEL   2020-04-30   0.00   969.00   969.00   969.00   0
  PSEL   2020-04-09   988.00   988.00   988.00   988.00   100
  PSEL   2020-03-09   988.00   988.00   988.00   988.00   50
  PSEL   2020-03-06   978.50   978.50   978.50   978.50   50
  PSEL   2020-03-05   923.35   925.00   923.35   925.00   550
  PSEL   2020-03-02   0.00   992.85   992.85   992.85   0
  PSEL   2020-01-28   0.00   993.53   993.53   993.53   0
  PSEL   2020-01-27   0.00   996.00   996.00   996.00   0
  PSEL   2020-01-22   999.98   999.98   999.98   999.98   50
  PSEL   2020-01-17   987.52   987.52   987.52   987.52   50
  PSEL   2020-01-15   940.50   940.50   940.50   940.50   50
  PSEL   2020-01-14   950.00   990.00   950.00   990.00   250
  PSEL   2019-11-11   0.00   1043.00   1043.00   1000.00   80
  PSEL   2019-11-05   1000.00   1000.00   1000.00   1000.00   40
  PSEL   2019-10-30   988.00   988.00   988.00   988.00   300
  PSEL   2019-10-29   1040.00   1040.00   1040.00   1040.00   40
  PSEL   2019-10-24   941.75   941.75   941.75   991.30   20
  PSEL   2019-10-23   0.00   991.30   991.30   991.30   0
  PSEL   2019-10-21   0.00   1028.09   1028.09   1028.09   0
  PSEL   2019-10-15   1012.94   1012.94   1012.94   1066.25   20
  PSEL   2019-10-10   1066.25   1066.25   1066.25   1066.25   140
  PSEL   2019-10-09   1100.00   1100.00   1060.00   1066.25   780
  PSEL   2019-09-17   1000.00   1060.00   1000.00   1060.00   60
  PSEL   2019-08-07   1020.00   1020.00   1020.00   1020.00   100
  PSEL   2019-04-03   950.00   1020.00   950.00   1020.00   60
  PSEL   2019-04-02   950.00   989.00   950.00   989.00   140
  PSEL   2019-04-01   857.38   947.59   857.38   947.59   200
  PSEL   2019-03-29   902.50   902.50   902.50   902.50   100
  PSEL   2019-03-22   0.00   950.00   950.00   950.00   0
  PSEL   2019-03-08   972.00   972.00   972.00   972.00   100
  PSEL   2019-03-06   940.00   1023.00   940.00   1023.00   100
  PSEL   2019-03-05   989.00   989.00   989.00   989.00   40
  PSEL   2019-03-01   995.00   995.00   995.00   950.00   20
  PSEL   2019-02-28   905.00   995.00   905.00   950.00   40
  PSEL   2019-02-22   951.00   951.00   950.00   950.00   240
  PSEL   2019-02-14   999.98   1000.00   999.98   1000.00   520
  PSEL   2019-02-13   996.32   996.32   996.32   996.32   120
  PSEL   2019-02-12   0.00   1048.75   0.00   1048.75   0
  PSEL   2019-01-28   1050.00   1050.00   1050.00   1050.00   40
  PSEL   2019-01-24   950.00   1048.00   950.00   1048.00   60
  PSEL   2019-01-14   1000.00   1000.00   1000.00   1000.00   160
  PSEL   2019-01-10   1007.00   1007.00   1007.00   1007.00   40