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
  SASML   2020-08-18   12.00   12.00   12.00   12.00   500
  SASML   2020-08-10   13.00   13.00   12.94   12.98   6500
  SASML   2020-08-05   14.00   14.00   14.00   14.00   500
  SASML   2020-07-29   13.19   14.50   13.14   14.50   4000
  SASML   2020-07-28   14.19   14.19   14.19   14.19   500
  SASML   2020-07-27   13.60   14.19   13.60   14.19   10000
  SASML   2020-07-24   13.60   13.60   13.19   13.19   13500
  SASML   2020-07-21   12.60   12.60   12.60   12.60   3000
  SASML   2020-07-10   12.60   12.60   12.60   12.60   1000
  SASML   2020-07-09   12.60   12.60   12.60   12.60   3000
  SASML   2020-07-08   13.00   13.00   12.60   12.60   3500
  SASML   2020-07-07   13.00   13.00   13.00   13.00   5000
  SASML   2020-07-06   12.98   13.50   12.98   13.00   7000
  SASML   2020-07-03   12.50   12.50   12.50   12.50   1500
  SASML   2020-06-19   12.98   12.98   12.98   12.98   500
  SASML   2020-06-18   12.00   12.01   12.00   12.01   5000
  SASML   2020-06-16   0.00   13.89   13.89   13.00   500
  SASML   2020-06-11   13.00   13.00   13.00   13.00   500
  SASML   2020-06-10   12.00   12.00   12.00   12.00   1000
  SASML   2020-06-09   11.50   11.50   11.50   11.50   1000
  SASML   2020-06-08   12.00   12.00   12.00   12.00   500
  SASML   2020-06-05   11.51   11.51   11.50   11.51   1500
  SASML   2020-05-28   12.39   12.39   12.39   12.39   6500
  SASML   2020-05-20   11.50   13.00   11.50   12.97   2000
  SASML   2020-05-19   12.30   12.30   12.30   12.30   500
  SASML   2020-05-13   11.75   12.10   11.50   12.10   2000
  SASML   2020-05-07   12.31   12.31   12.31   12.31   500
  SASML   2020-05-05   12.25   12.25   12.25   12.25   1000
  SASML   2020-05-04   12.10   12.10   12.10   12.10   500
  SASML   2020-04-29   0.00   12.25   12.25   12.00   500
  SASML   2020-04-27   12.80   13.50   11.97   12.00   31500
  SASML   2020-04-24   12.75   14.50   12.75   12.97   45000
  SASML   2020-04-23   0.00   13.77   13.77   13.77   0
  SASML   2020-04-21   13.80   13.80   13.80   13.80   1000
  SASML   2020-04-16   13.80   13.80   13.78   13.78   1500
  SASML   2020-04-15   12.85   12.85   12.85   12.85   4500
  SASML   2020-04-14   13.89   13.89   13.89   13.89   3000
  SASML   2020-04-10   17.36   17.36   14.93   15.01   5000
  SASML   2020-04-09   16.14   16.14   14.00   16.14   5000
  SASML   2020-04-08   0.00   15.02   15.02   15.02   0
  SASML   2020-03-19   15.80   15.80   15.00   15.80   8000
  SASML   2020-03-18   0.00   14.69   14.69   14.69   0
  SASML   2020-02-27   0.00   15.89   15.89   15.89   0
  SASML   2020-02-13   0.00   16.98   16.98   16.98   0
  SASML   2020-02-12   0.00   17.98   17.98   17.98   0
  SASML   2020-02-11   0.00   19.10   19.10   19.10   0
  SASML   2020-02-03   0.00   19.10   19.10   20.29   500
  SASML   2020-01-30   0.00   20.29   20.29   20.29   0
  SASML   2020-01-29   0.00   21.45   21.45   21.45   0
  SASML   2020-01-21   20.45   22.82   20.45   22.00   5000
  SASML   2020-01-09   21.64   21.64   21.63   21.64   3000
  SASML   2020-01-08   20.62   20.62   20.62   20.62   8000
  SASML   2020-01-07   21.71   21.71   21.70   21.70   5500
  SASML   2020-01-06   23.28   23.28   22.79   22.85   15000
  SASML   2020-01-03   22.18   22.18   22.18   22.18   500
  SASML   2020-01-02   21.12   21.12   21.12   21.12   3500
  SASML   2020-01-01   21.12   21.12   21.12   21.12   3000
  SASML   2019-12-31   19.98   20.12   19.00   20.12   5500
  SASML   2019-12-30   18.88   19.12   18.79   19.12   2500
  SASML   2019-12-27   17.13   18.12   17.13   18.12   2000
  SASML   2019-12-24   16.13   18.06   16.12   17.12   6000
  SASML   2019-12-23   17.39   17.39   17.02   17.12   2000
  SASML   2019-12-20   19.50   19.50   17.55   17.90   4500
  SASML   2019-12-19   18.55   18.55   18.54   18.54   5500
  SASML   2019-12-18   19.55   19.55   19.54   19.54   1500
  SASML   2019-12-17   20.50   20.50   20.50   20.50   500
  SASML   2019-12-16   20.02   20.02   19.95   19.95   2000
  SASML   2019-12-13   21.00   21.01   21.00   21.00   2000
  SASML   2019-12-11   22.00   22.00   22.00   22.00   1000
  SASML   2019-12-06   21.00   21.00   21.00   21.00   1000
  SASML   2019-12-05   20.00   20.00   20.00   20.00   14500
  SASML   2019-12-04   18.00   19.00   18.00   19.00   5500
  SASML   2019-12-03   18.00   19.00   17.95   19.00   12000
  SASML   2019-12-02   16.10   18.00   16.10   18.00   32000
  SASML   2019-11-29   16.50   17.00   16.50   17.00   19000
  SASML   2019-11-28   15.30   16.10   15.30   16.00   21500
  SASML   2019-11-27   15.03   15.10   15.02   15.10   3000
  SASML   2019-11-20   14.10   14.10   14.10   14.10   500
  SASML   2019-11-19   13.39   13.39   13.39   13.39   500
  SASML   2019-11-15   12.50   12.50   12.35   12.43   1000
  SASML   2019-11-12   13.31   13.35   13.30   13.35   8500
  SASML   2019-11-11   0.00   13.35   13.35   14.30   500
  SASML   2019-11-08   14.30   14.30   14.30   14.30   4000
  SASML   2019-11-07   14.69   14.69   14.69   14.69   500
  SASML   2019-11-06   15.28   17.20   15.28   15.30   14000
  SASML   2019-10-31   0.00   16.28   16.28   16.28   0
  SASML   2019-10-30   0.00   16.29   16.29   16.29   0
  SASML   2019-10-28   0.00   16.40   16.40   16.40   0
  SASML   2019-10-25   15.85   16.47   15.85   16.47   2500
  SASML   2019-10-24   16.85   16.85   16.85   16.85   500
  SASML   2019-10-18   15.94   15.94   15.94   15.94   500
  SASML   2019-10-17   15.25   15.25   15.19   15.19   2000
  SASML   2019-10-16   15.82   15.82   14.25   14.25   2000
  SASML   2019-10-11   14.97   14.97   14.97   14.97   500
  SASML   2019-10-07   14.21   14.21   14.21   14.21   500
  SASML   2019-10-04   13.27   13.27   13.27   13.27   500
  SASML   2019-10-03   12.39   14.27   12.39   14.27   5500
  SASML   2019-09-27   13.39   15.38   13.39   13.39   2000
  SASML   2019-09-26   16.37   16.37   14.39   14.39   1000
  SASML   2019-09-25   15.39   15.39   15.39   15.39   1000
  SASML   2019-09-23   15.80   16.38   15.39   16.38   1500
  SASML   2019-09-20   0.00   16.39   16.39   16.39   1000
  SASML   2019-09-17   16.39   16.39   16.39   16.39   500
  SASML   2019-09-13   17.00   17.00   17.00   17.00   500
  SASML   2019-09-06   0.00   16.77   16.77   16.77   0
  SASML   2019-09-03   0.00   17.12   17.12   17.12   0
  SASML   2019-09-02   17.48   17.48   17.48   17.48   3500
  SASML   2019-08-27   0.00   17.96   17.96   17.96   0
  SASML   2019-08-26   18.55   18.55   18.55   18.55   5000
  SASML   2019-08-20   0.00   18.56   18.56   18.56   0
  SASML   2019-08-19   0.00   19.27   19.27   19.27   0
  SASML   2019-08-09   19.50   19.88   19.50   19.88   2000
  SASML   2019-08-06   18.88   18.88   18.88   18.88   8500
  SASML   2019-08-01   17.89   18.89   17.89   18.89   15500
  SASML   2019-07-10   0.00   18.42   18.42   18.42   0
  SASML   2019-07-08   0.00   18.46   18.46   18.46   0
  SASML   2019-07-02   18.48   18.48   18.48   18.48   500
  SASML   2019-06-28   17.88   17.88   17.88   17.88   1000
  SASML   2019-06-26   0.00   17.09   17.09   17.09   0
  SASML   2019-06-25   0.00   17.89   17.89   17.89   0
  SASML   2019-06-24   0.00   18.55   18.55   18.55   0
  SASML   2019-06-20   0.00   19.08   19.08   19.08   0
  SASML   2019-06-19   0.00   19.13   19.13   19.13   0
  SASML   2019-06-18   0.00   19.67   19.67   19.67   0
  SASML   2019-06-17   19.84   19.84   19.84   19.84   500
  SASML   2019-06-12   19.34   19.34   19.34   19.34   500
  SASML   2019-06-11   18.98   18.98   18.98   18.98   2500
  SASML   2019-05-30   0.00   18.54   18.54   18.54   0
  SASML   2019-05-28   0.00   18.93   18.93   18.93   0
  SASML   2019-05-22   0.00   18.97   18.97   18.97   0
  SASML   2019-05-21   19.97   19.97   19.97   19.97   500
  SASML   2019-05-17   0.00   19.48   19.48   19.48   0
  SASML   2019-05-16   0.00   20.15   20.15   20.15   0
  SASML   2019-05-15   0.00   20.45   20.45   20.45   0
  SASML   2019-05-13   20.47   20.47   20.47   20.47   500
  SASML   2019-05-09   19.78   19.78   19.78   19.78   500
  SASML   2019-05-08   18.88   18.88   18.88   18.88   500
  SASML   2019-05-07   17.97   17.97   17.97   17.97   500
  SASML   2019-05-06   16.70   17.05   16.70   17.05   22000
  SASML   2019-05-02   16.05   16.05   16.05   16.05   500
  SASML   2019-04-30   15.15   15.15   15.15   15.15   500
  SASML   2019-04-29   14.18   14.18   14.18   14.18   500
  SASML   2019-04-25   0.00   14.18   14.18   13.18   7500
  SASML   2019-04-24   13.18   13.18   13.18   13.18   8500
  SASML   2019-04-04   12.21   12.21   12.21   12.21   500
  SASML   2019-04-02   13.19   13.19   13.19   13.19   500
  SASML   2019-03-26   14.19   14.19   14.19   14.19   500
  SASML   2019-03-22   15.19   15.19   15.19   15.19   2000
  SASML   2019-03-21   15.50   15.50   15.14   15.14   2000
  SASML   2019-03-20   16.13   16.13   16.13   16.13   500
  SASML   2019-03-06   17.13   17.13   17.13   17.13   1500
  SASML   2019-03-05   18.13   18.13   18.13   18.13   500
  SASML   2019-03-01   19.13   19.13   19.13   19.13   500
  SASML   2019-02-20   20.13   21.98   20.13   20.13   25000
  SASML   2019-02-18   21.19   21.19   21.19   21.19   1500
  SASML   2019-02-15   0.00   20.44   0.00   20.44   0
  SASML   2019-02-13   21.51   21.51   21.51   21.51   500
  SASML   2019-02-06   0.00   20.52   0.00   20.52   0
  SASML   2019-01-22   20.96   20.96   20.96   20.96   7500
  SASML   2019-01-21   20.48   20.48   20.48   20.48   500
  SASML   2019-01-18   19.98   19.98   19.98   19.98   500
  SASML   2019-01-17   19.18   19.18   19.18   19.18   500
  SASML   2019-01-11   18.23   18.23   18.23   18.23   500
  SASML   2019-01-09   17.39   17.39   17.39   17.39   500
  SASML   2019-01-04   20.00   20.00   20.00   20.00   5000
  SASML   2019-01-03   20.00   20.00   20.00   20.00   5000