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   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