Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
PSX | 2019-09-24 | 8.50 | 8.60 | 8.39 | 8.56 | 178000 |
PSX | 2019-09-23 | 8.65 | 8.80 | 8.40 | 8.46 | 187000 |
PSX | 2019-09-20 | 9.10 | 9.27 | 8.69 | 8.72 | 155500 |
PSX | 2019-09-19 | 8.56 | 9.22 | 8.50 | 8.94 | 1466500 |
PSX | 2019-09-18 | 8.40 | 8.55 | 8.39 | 8.50 | 84500 |
PSX | 2019-09-17 | 8.50 | 8.60 | 8.35 | 8.47 | 287000 |
PSX | 2019-09-16 | 8.44 | 8.63 | 8.32 | 8.50 | 393000 |
PSX | 2019-09-13 | 8.47 | 8.63 | 8.39 | 8.56 | 301500 |
PSX | 2019-09-12 | 8.39 | 8.94 | 8.25 | 8.46 | 596500 |
PSX | 2019-09-11 | 8.78 | 8.78 | 8.21 | 8.34 | 111500 |
PSX | 2019-09-06 | 8.75 | 8.75 | 8.31 | 8.48 | 361500 |
PSX | 2019-09-05 | 9.02 | 9.14 | 8.67 | 8.73 | 485000 |
PSX | 2019-09-04 | 9.02 | 9.25 | 8.60 | 9.13 | 563000 |
PSX | 2019-09-03 | 9.25 | 9.32 | 8.94 | 8.97 | 198500 |
PSX | 2019-09-02 | 9.18 | 9.35 | 8.98 | 9.26 | 706000 |
PSX | 2019-08-30 | 9.30 | 9.35 | 8.80 | 8.90 | 1173500 |
PSX | 2019-08-29 | 9.76 | 9.76 | 8.94 | 8.96 | 3656000 |
PSX | 2019-08-28 | 10.51 | 11.10 | 9.77 | 9.94 | 5147500 |
PSX | 2019-08-27 | 10.27 | 10.27 | 10.27 | 10.27 | 1614000 |
PSX | 2019-08-26 | 12.27 | 12.78 | 11.27 | 11.27 | 916500 |
PSX | 2019-08-23 | 11.50 | 12.27 | 11.39 | 12.27 | 973500 |
PSX | 2019-08-22 | 10.47 | 11.27 | 10.43 | 11.27 | 1005500 |
PSX | 2019-08-21 | 10.35 | 10.50 | 10.19 | 10.27 | 261500 |
PSX | 2019-08-20 | 10.35 | 10.50 | 10.25 | 10.27 | 200500 |
PSX | 2019-08-19 | 10.25 | 10.30 | 10.02 | 10.25 | 45500 |
PSX | 2019-08-16 | 10.00 | 10.48 | 9.94 | 10.07 | 892500 |
PSX | 2019-08-09 | 10.56 | 10.56 | 9.90 | 10.18 | 288500 |
PSX | 2019-08-08 | 10.75 | 10.75 | 10.19 | 10.22 | 649000 |
PSX | 2019-08-07 | 11.30 | 11.30 | 11.00 | 11.07 | 80500 |
PSX | 2019-08-06 | 11.30 | 11.50 | 11.22 | 11.34 | 44000 |
PSX | 2019-08-05 | 11.61 | 11.71 | 11.19 | 11.43 | 34500 |
PSX | 2019-08-02 | 11.98 | 12.14 | 11.31 | 11.82 | 1334500 |
PSX | 2019-08-01 | 12.18 | 12.18 | 12.00 | 12.07 | 6500 |
PSX | 2019-07-31 | 11.97 | 12.18 | 11.50 | 12.06 | 263500 |
PSX | 2019-07-30 | 11.00 | 11.98 | 10.64 | 11.81 | 958500 |
PSX | 2019-07-29 | 12.23 | 12.23 | 11.09 | 11.14 | 45000 |
PSX | 2019-07-26 | 12.06 | 12.30 | 12.06 | 12.09 | 1500 |
PSX | 2019-07-25 | 11.61 | 12.03 | 11.61 | 11.90 | 8000 |
PSX | 2019-07-24 | 11.98 | 11.98 | 11.65 | 11.89 | 5000 |
PSX | 2019-07-23 | 11.60 | 11.97 | 11.60 | 11.97 | 506000 |
PSX | 2019-07-22 | 11.56 | 12.00 | 11.50 | 11.86 | 535500 |
PSX | 2019-07-19 | 11.61 | 11.94 | 11.44 | 11.77 | 510500 |
PSX | 2019-07-18 | 12.22 | 12.22 | 11.50 | 11.56 | 41000 |
PSX | 2019-07-17 | 11.98 | 12.10 | 11.64 | 11.67 | 45000 |
PSX | 2019-07-16 | 10.81 | 11.69 | 10.81 | 11.60 | 1090500 |
PSX | 2019-07-15 | 12.97 | 12.97 | 11.55 | 11.56 | 38500 |
PSX | 2019-07-12 | 12.51 | 12.52 | 12.25 | 12.39 | 32000 |
PSX | 2019-07-11 | 12.52 | 12.69 | 12.50 | 12.69 | 3500 |
PSX | 2019-07-10 | 12.68 | 12.75 | 12.55 | 12.59 | 71000 |
PSX | 2019-07-09 | 12.75 | 12.94 | 12.50 | 12.60 | 92000 |
PSX | 2019-07-08 | 12.64 | 12.64 | 12.50 | 12.56 | 29500 |
PSX | 2019-07-05 | 12.77 | 12.77 | 12.52 | 12.75 | 29500 |
PSX | 2019-07-04 | 13.05 | 13.05 | 12.76 | 12.78 | 88000 |
PSX | 2019-07-03 | 12.89 | 13.39 | 12.89 | 13.02 | 551500 |
PSX | 2019-07-02 | 12.94 | 13.07 | 12.89 | 13.00 | 100000 |
PSX | 2019-07-01 | 13.00 | 13.10 | 12.85 | 12.96 | 81000 |
PSX | 2019-06-28 | 12.81 | 13.00 | 12.80 | 13.00 | 60000 |
PSX | 2019-06-27 | 13.18 | 13.18 | 12.89 | 12.97 | 29000 |
PSX | 2019-06-26 | 13.25 | 13.25 | 12.85 | 12.96 | 109500 |
PSX | 2019-06-25 | 13.39 | 13.84 | 13.00 | 13.57 | 196000 |
PSX | 2019-06-24 | 14.35 | 14.39 | 12.97 | 13.07 | 218000 |
PSX | 2019-06-21 | 14.43 | 14.43 | 13.94 | 13.97 | 164000 |
PSX | 2019-06-20 | 14.73 | 14.73 | 14.00 | 14.47 | 211500 |
PSX | 2019-06-19 | 14.40 | 14.78 | 14.35 | 14.38 | 95000 |
PSX | 2019-06-18 | 15.11 | 15.11 | 14.39 | 14.55 | 409500 |
PSX | 2019-06-17 | 15.50 | 15.50 | 15.27 | 15.34 | 2500 |
PSX | 2019-06-14 | 15.35 | 15.50 | 15.30 | 15.50 | 18000 |
PSX | 2019-06-13 | 15.75 | 15.75 | 15.31 | 15.51 | 51500 |
PSX | 2019-06-12 | 15.21 | 15.68 | 15.19 | 15.39 | 34000 |
PSX | 2019-06-11 | 16.00 | 16.00 | 15.72 | 15.72 | 12000 |
PSX | 2019-06-10 | 15.14 | 15.75 | 15.00 | 15.50 | 72000 |
PSX | 2019-06-03 | 15.10 | 15.78 | 15.10 | 15.75 | 13000 |
PSX | 2019-05-30 | 16.00 | 16.00 | 15.85 | 15.93 | 19500 |
PSX | 2019-05-29 | 16.10 | 16.10 | 16.00 | 16.00 | 168000 |
PSX | 2019-05-28 | 16.25 | 16.25 | 15.89 | 16.00 | 214000 |
PSX | 2019-05-27 | 16.00 | 16.25 | 16.00 | 16.01 | 43000 |
PSX | 2019-05-24 | 16.01 | 16.14 | 16.00 | 16.12 | 247000 |
PSX | 2019-05-23 | 16.25 | 16.50 | 15.52 | 16.31 | 819500 |
PSX | 2019-05-22 | 15.89 | 16.23 | 15.84 | 16.20 | 415000 |
PSX | 2019-05-21 | 15.50 | 15.89 | 15.06 | 15.50 | 63000 |
PSX | 2019-05-20 | 15.50 | 16.00 | 15.00 | 15.97 | 506000 |
PSX | 2019-05-17 | 15.01 | 16.00 | 14.98 | 15.50 | 2276500 |
PSX | 2019-05-16 | 14.51 | 15.55 | 14.35 | 15.42 | 4148500 |
PSX | 2019-05-15 | 15.39 | 15.39 | 14.02 | 15.00 | 676500 |
PSX | 2019-05-14 | 15.73 | 15.73 | 14.60 | 14.89 | 178000 |
PSX | 2019-05-13 | 15.50 | 15.60 | 15.13 | 15.26 | 56500 |
PSX | 2019-05-10 | 16.10 | 16.10 | 16.10 | 16.10 | 500 |
PSX | 2019-05-09 | 15.55 | 15.89 | 15.55 | 15.68 | 21500 |
PSX | 2019-05-08 | 16.00 | 16.00 | 16.00 | 16.00 | 1709000 |
PSX | 2019-05-07 | 16.00 | 16.20 | 15.90 | 16.01 | 55000 |
PSX | 2019-05-06 | 16.00 | 16.00 | 16.00 | 16.00 | 69500 |
PSX | 2019-05-03 | 16.00 | 16.10 | 15.69 | 16.00 | 633500 |
PSX | 2019-05-02 | 15.97 | 16.14 | 15.94 | 16.10 | 186500 |
PSX | 2019-04-30 | 15.68 | 16.04 | 15.68 | 15.98 | 850000 |
PSX | 2019-04-29 | 15.78 | 15.85 | 15.60 | 15.68 | 4500 |
PSX | 2019-04-26 | 15.52 | 15.80 | 15.52 | 15.63 | 60500 |
PSX | 2019-04-25 | 15.68 | 15.75 | 15.60 | 15.71 | 262000 |
PSX | 2019-04-24 | 15.39 | 15.80 | 15.39 | 15.68 | 178500 |
PSX | 2019-04-23 | 15.60 | 15.73 | 15.50 | 15.55 | 531000 |
PSX | 2019-04-22 | 15.60 | 15.94 | 15.60 | 15.63 | 78500 |
PSX | 2019-04-19 | 15.44 | 16.00 | 15.39 | 15.61 | 176000 |
PSX | 2019-04-18 | 15.50 | 15.60 | 15.50 | 15.60 | 507500 |
PSX | 2019-04-17 | 15.81 | 15.81 | 15.40 | 15.46 | 35000 |
PSX | 2019-04-16 | 15.86 | 16.00 | 15.80 | 15.93 | 37000 |
PSX | 2019-04-15 | 15.85 | 15.90 | 15.85 | 15.89 | 29500 |
PSX | 2019-04-12 | 15.60 | 16.38 | 15.30 | 16.02 | 89000 |
PSX | 2019-04-11 | 15.11 | 15.55 | 15.10 | 15.51 | 1030000 |
PSX | 2019-04-10 | 15.60 | 15.60 | 15.00 | 15.18 | 383500 |
PSX | 2019-04-09 | 15.10 | 15.60 | 15.00 | 15.60 | 298500 |
PSX | 2019-04-08 | 15.39 | 15.39 | 14.80 | 15.21 | 380000 |
PSX | 2019-04-05 | 14.55 | 15.48 | 14.55 | 15.25 | 93000 |
PSX | 2019-04-04 | 15.80 | 15.98 | 15.00 | 15.02 | 124000 |
PSX | 2019-04-03 | 15.89 | 16.20 | 15.60 | 15.98 | 88000 |
PSX | 2019-04-02 | 15.94 | 16.00 | 15.69 | 15.69 | 102000 |
PSX | 2019-04-01 | 16.50 | 16.63 | 15.85 | 15.94 | 60000 |
PSX | 2019-03-29 | 16.50 | 16.54 | 16.40 | 16.40 | 23500 |
PSX | 2019-03-28 | 16.95 | 17.60 | 16.45 | 16.53 | 164500 |
PSX | 2019-03-27 | 17.19 | 17.50 | 16.86 | 16.88 | 341500 |
PSX | 2019-03-26 | 15.75 | 17.01 | 15.75 | 17.01 | 553000 |
PSX | 2019-03-25 | 16.20 | 16.26 | 16.00 | 16.01 | 73500 |
PSX | 2019-03-22 | 16.45 | 16.50 | 16.20 | 16.40 | 340000 |
PSX | 2019-03-21 | 16.54 | 16.54 | 15.90 | 16.20 | 66500 |
PSX | 2019-03-20 | 16.30 | 16.32 | 16.20 | 16.32 | 29000 |
PSX | 2019-03-19 | 16.42 | 16.79 | 16.10 | 16.50 | 293500 |
PSX | 2019-03-18 | 16.60 | 16.84 | 16.00 | 16.62 | 322000 |
PSX | 2019-03-15 | 17.75 | 17.51 | 16.76 | 16.76 | 466000 |
PSX | 2019-03-14 | 18.10 | 18.13 | 17.75 | 17.76 | 752500 |
PSX | 2019-03-13 | 18.50 | 18.55 | 18.20 | 18.22 | 926500 |
PSX | 2019-03-12 | 18.70 | 18.70 | 18.20 | 18.26 | 1450000 |
PSX | 2019-03-11 | 18.50 | 19.04 | 18.29 | 18.67 | 1959000 |
PSX | 2019-03-08 | 17.47 | 18.20 | 17.20 | 18.20 | 6619000 |
PSX | 2019-03-07 | 17.20 | 17.20 | 17.20 | 17.20 | 211500 |
PSX | 2019-03-06 | 16.20 | 16.20 | 16.20 | 16.20 | 135500 |
PSX | 2019-03-05 | 15.21 | 15.21 | 15.21 | 15.21 | 97000 |
PSX | 2019-03-04 | 14.21 | 14.21 | 14.21 | 14.21 | 54500 |
PSX | 2019-03-01 | 13.43 | 13.43 | 13.14 | 13.21 | 375000 |
PSX | 2019-02-28 | 13.44 | 13.50 | 13.00 | 13.19 | 383000 |
PSX | 2019-02-27 | 13.30 | 13.39 | 12.56 | 12.94 | 593000 |
PSX | 2019-02-26 | 13.92 | 13.97 | 13.50 | 13.56 | 72000 |
PSX | 2019-02-25 | 14.44 | 14.44 | 14.00 | 14.07 | 9000 |
PSX | 2019-02-22 | 14.19 | 14.19 | 13.90 | 13.98 | 78500 |
PSX | 2019-02-21 | 14.39 | 14.39 | 14.11 | 14.15 | 12000 |
PSX | 2019-02-20 | 13.96 | 14.26 | 13.69 | 14.26 | 49000 |
PSX | 2019-02-19 | 14.25 | 14.39 | 14.06 | 14.39 | 12500 |
PSX | 2019-02-18 | 14.52 | 14.52 | 14.26 | 14.27 | 71500 |
PSX | 2019-02-15 | 14.69 | 14.69 | 14.52 | 14.64 | 14500 |
PSX | 2019-02-14 | 14.81 | 14.81 | 14.52 | 14.68 | 137000 |
PSX | 2019-02-13 | 14.96 | 15.00 | 14.71 | 14.81 | 119500 |
PSX | 2019-02-12 | 14.89 | 15.00 | 14.55 | 14.89 | 35500 |
PSX | 2019-02-11 | 14.96 | 14.96 | 14.52 | 14.89 | 17000 |
PSX | 2019-02-08 | 15.34 | 15.34 | 14.75 | 14.82 | 51000 |
PSX | 2019-02-07 | 15.26 | 15.26 | 14.96 | 15.09 | 158000 |
PSX | 2019-02-06 | 15.50 | 15.50 | 15.30 | 15.31 | 128500 |
PSX | 2019-02-04 | 15.59 | 15.64 | 15.44 | 15.50 | 280500 |
PSX | 2019-02-01 | 15.50 | 15.68 | 15.25 | 15.32 | 257000 |
PSX | 2019-01-31 | 15.50 | 15.50 | 15.27 | 15.40 | 267000 |
PSX | 2019-01-30 | 15.39 | 15.39 | 15.25 | 15.27 | 54500 |
PSX | 2019-01-29 | 15.50 | 15.55 | 15.31 | 15.31 | 106000 |
PSX | 2019-01-28 | 15.50 | 15.69 | 15.43 | 15.48 | 300500 |
PSX | 2019-01-25 | 15.50 | 16.20 | 15.39 | 15.56 | 1095000 |
PSX | 2019-01-24 | 15.50 | 15.72 | 15.25 | 15.43 | 619500 |
PSX | 2019-01-23 | 15.14 | 15.39 | 14.89 | 15.14 | 562500 |
PSX | 2019-01-22 | 15.00 | 15.00 | 14.75 | 14.89 | 100500 |
PSX | 2019-01-21 | 14.69 | 15.22 | 14.69 | 14.98 | 409000 |
PSX | 2019-01-18 | 14.55 | 14.63 | 14.39 | 14.42 | 21500 |
PSX | 2019-01-17 | 14.30 | 14.50 | 14.30 | 14.50 | 38000 |
PSX | 2019-01-16 | 14.25 | 14.75 | 14.25 | 14.39 | 29500 |
PSX | 2019-01-15 | 14.60 | 14.60 | 14.35 | 14.35 | 143500 |
PSX | 2019-01-14 | 14.73 | 14.73 | 14.50 | 14.56 | 75000 |
PSX | 2019-01-11 | 14.55 | 14.80 | 14.26 | 14.48 | 58500 |
PSX | 2019-01-10 | 14.15 | 14.55 | 14.15 | 14.48 | 77500 |
PSX | 2019-01-09 | 14.69 | 14.69 | 14.35 | 14.38 | 84000 |
PSX | 2019-01-08 | 14.47 | 14.85 | 14.25 | 14.68 | 252000 |
PSX | 2019-01-07 | 14.25 | 14.44 | 14.15 | 14.34 | 145500 |
PSX | 2019-01-04 | 13.84 | 14.18 | 13.84 | 14.00 | 770500 |
PSX | 2019-01-03 | 13.47 | 13.64 | 13.46 | 13.50 | 4500 |
PSX | 2019-01-02 | 13.67 | 13.89 | 13.52 | 13.56 | 64500 |
PSX | 2019-01-01 | 13.81 | 13.94 | 13.73 | 13.90 | 59500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00