Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
UBL | 2019-09-24 | 140.00 | 140.75 | 136.55 | 138.50 | 1753600 |
UBL | 2019-09-23 | 143.33 | 143.33 | 138.60 | 139.86 | 282400 |
UBL | 2019-09-20 | 142.50 | 143.00 | 140.00 | 141.69 | 1573400 |
UBL | 2019-09-19 | 142.00 | 144.00 | 140.55 | 141.63 | 1689200 |
UBL | 2019-09-18 | 142.50 | 142.50 | 139.99 | 140.63 | 947500 |
UBL | 2019-09-17 | 140.00 | 143.50 | 139.39 | 142.92 | 1127000 |
UBL | 2019-09-16 | 136.00 | 140.50 | 135.25 | 140.16 | 1359300 |
UBL | 2019-09-13 | 134.50 | 135.50 | 132.99 | 135.00 | 487500 |
UBL | 2019-09-12 | 130.99 | 137.46 | 130.99 | 134.10 | 3405500 |
UBL | 2019-09-11 | 129.89 | 131.49 | 128.19 | 130.91 | 1653700 |
UBL | 2019-09-06 | 130.00 | 131.50 | 128.75 | 130.50 | 1012600 |
UBL | 2019-09-05 | 132.94 | 133.88 | 129.25 | 129.82 | 329400 |
UBL | 2019-09-04 | 133.00 | 135.50 | 128.14 | 132.22 | 1393000 |
UBL | 2019-09-03 | 133.00 | 134.00 | 131.00 | 131.85 | 603900 |
UBL | 2019-09-02 | 132.00 | 132.99 | 131.00 | 131.94 | 674900 |
UBL | 2019-08-30 | 132.00 | 134.25 | 129.00 | 129.44 | 722500 |
UBL | 2019-08-29 | 133.10 | 136.00 | 132.00 | 132.72 | 466900 |
UBL | 2019-08-28 | 132.89 | 137.25 | 132.25 | 135.22 | 1200800 |
UBL | 2019-08-27 | 132.00 | 133.00 | 127.01 | 132.52 | 932200 |
UBL | 2019-08-26 | 132.00 | 132.50 | 130.13 | 130.52 | 1115900 |
UBL | 2019-08-23 | 133.00 | 135.50 | 131.00 | 131.85 | 1202600 |
UBL | 2019-08-22 | 133.50 | 136.49 | 133.00 | 135.39 | 1223900 |
UBL | 2019-08-21 | 128.25 | 133.39 | 128.25 | 132.38 | 1898500 |
UBL | 2019-08-20 | 121.40 | 127.16 | 120.48 | 127.16 | 1496200 |
UBL | 2019-08-19 | 121.00 | 121.50 | 118.01 | 121.11 | 1829300 |
UBL | 2019-08-16 | 120.01 | 120.97 | 119.00 | 119.66 | 752800 |
UBL | 2019-08-09 | 124.90 | 126.00 | 122.00 | 123.36 | 2655200 |
UBL | 2019-08-08 | 128.50 | 128.50 | 122.55 | 124.30 | 805700 |
UBL | 2019-08-07 | 131.32 | 132.00 | 126.58 | 127.98 | 1918500 |
UBL | 2019-08-06 | 137.85 | 138.00 | 132.80 | 133.19 | 968700 |
UBL | 2019-08-05 | 141.21 | 143.74 | 136.61 | 136.80 | 441500 |
UBL | 2019-08-02 | 147.24 | 147.24 | 142.05 | 143.80 | 524100 |
UBL | 2019-08-01 | 148.00 | 148.00 | 145.50 | 146.05 | 124700 |
UBL | 2019-07-31 | 146.00 | 146.50 | 144.11 | 145.61 | 66200 |
UBL | 2019-07-30 | 146.00 | 148.00 | 144.97 | 145.69 | 101900 |
UBL | 2019-07-29 | 145.21 | 151.00 | 145.21 | 146.50 | 96300 |
UBL | 2019-07-26 | 150.00 | 150.00 | 148.05 | 149.08 | 691600 |
UBL | 2019-07-25 | 149.47 | 150.89 | 148.16 | 149.58 | 326800 |
UBL | 2019-07-24 | 149.50 | 150.10 | 148.50 | 149.02 | 1370500 |
UBL | 2019-07-23 | 148.89 | 150.00 | 147.75 | 149.00 | 405400 |
UBL | 2019-07-22 | 147.00 | 148.00 | 146.80 | 147.94 | 500700 |
UBL | 2019-07-19 | 148.00 | 150.00 | 145.60 | 146.77 | 341000 |
UBL | 2019-07-18 | 149.94 | 151.94 | 149.00 | 149.80 | 1450100 |
UBL | 2019-07-17 | 151.00 | 151.10 | 149.50 | 149.80 | 589000 |
UBL | 2019-07-16 | 149.00 | 152.99 | 147.00 | 150.32 | 784000 |
UBL | 2019-07-15 | 148.50 | 149.89 | 146.19 | 148.00 | 635300 |
UBL | 2019-07-12 | 148.00 | 149.94 | 148.00 | 149.25 | 560400 |
UBL | 2019-07-11 | 147.00 | 149.75 | 147.00 | 148.25 | 149500 |
UBL | 2019-07-10 | 146.97 | 147.50 | 146.00 | 146.96 | 614400 |
UBL | 2019-07-09 | 149.00 | 149.00 | 146.35 | 146.83 | 220300 |
UBL | 2019-07-08 | 150.00 | 150.00 | 148.25 | 148.69 | 1054200 |
UBL | 2019-07-05 | 150.78 | 150.85 | 148.00 | 149.50 | 314100 |
UBL | 2019-07-04 | 151.00 | 152.50 | 149.49 | 149.94 | 324000 |
UBL | 2019-07-03 | 149.88 | 152.00 | 149.25 | 150.94 | 896200 |
UBL | 2019-07-02 | 147.94 | 150.00 | 147.94 | 148.86 | 247300 |
UBL | 2019-07-01 | 148.50 | 150.00 | 146.75 | 148.58 | 166000 |
UBL | 2019-06-28 | 147.47 | 150.80 | 145.00 | 147.38 | 1670200 |
UBL | 2019-06-27 | 147.00 | 149.99 | 144.00 | 147.42 | 733900 |
UBL | 2019-06-26 | 151.50 | 151.50 | 147.89 | 148.00 | 452200 |
UBL | 2019-06-25 | 152.89 | 152.89 | 149.05 | 150.49 | 937900 |
UBL | 2019-06-24 | 152.19 | 152.19 | 151.00 | 151.49 | 421300 |
UBL | 2019-06-21 | 153.00 | 153.25 | 151.02 | 152.42 | 231800 |
UBL | 2019-06-20 | 152.97 | 154.89 | 152.57 | 153.02 | 405400 |
UBL | 2019-06-19 | 152.75 | 153.94 | 152.00 | 152.57 | 219200 |
UBL | 2019-06-18 | 152.50 | 154.83 | 152.50 | 153.13 | 242000 |
UBL | 2019-06-17 | 154.94 | 155.00 | 152.50 | 153.00 | 247200 |
UBL | 2019-06-14 | 158.00 | 158.00 | 154.00 | 154.38 | 183500 |
UBL | 2019-06-13 | 155.00 | 157.50 | 154.60 | 155.63 | 936800 |
UBL | 2019-06-12 | 153.00 | 155.00 | 153.00 | 154.69 | 964000 |
UBL | 2019-06-11 | 153.94 | 154.99 | 153.94 | 154.50 | 825800 |
UBL | 2019-06-10 | 155.00 | 156.83 | 154.00 | 154.75 | 2630700 |
UBL | 2019-06-03 | 156.00 | 156.69 | 154.00 | 155.47 | 1788300 |
UBL | 2019-05-30 | 157.75 | 159.49 | 157.50 | 158.82 | 2729200 |
UBL | 2019-05-29 | 154.36 | 158.50 | 154.35 | 156.72 | 2618600 |
UBL | 2019-05-28 | 154.44 | 156.00 | 152.00 | 154.36 | 1703400 |
UBL | 2019-05-27 | 154.00 | 156.89 | 151.25 | 154.44 | 2211500 |
UBL | 2019-05-24 | 155.00 | 156.50 | 153.02 | 154.05 | 3219300 |
UBL | 2019-05-23 | 150.89 | 154.60 | 148.50 | 151.92 | 1689500 |
UBL | 2019-05-22 | 148.00 | 151.00 | 147.30 | 147.92 | 591200 |
UBL | 2019-05-21 | 147.50 | 149.25 | 145.50 | 146.38 | 439500 |
UBL | 2019-05-20 | 145.00 | 148.00 | 141.02 | 146.94 | 1216300 |
UBL | 2019-05-17 | 145.05 | 145.05 | 143.02 | 143.75 | 2701100 |
UBL | 2019-05-16 | 148.19 | 148.25 | 143.47 | 145.63 | 1282600 |
UBL | 2019-05-15 | 148.50 | 150.00 | 146.50 | 147.25 | 1061600 |
UBL | 2019-05-14 | 148.00 | 149.88 | 146.00 | 147.27 | 813500 |
UBL | 2019-05-13 | 145.99 | 150.50 | 145.00 | 145.11 | 2946400 |
UBL | 2019-05-10 | 146.94 | 148.00 | 145.02 | 145.36 | 204100 |
UBL | 2019-05-09 | 149.00 | 151.00 | 145.83 | 146.63 | 676900 |
UBL | 2019-05-08 | 151.00 | 151.00 | 147.10 | 148.89 | 3023300 |
UBL | 2019-05-07 | 143.39 | 149.50 | 143.00 | 147.89 | 1341000 |
UBL | 2019-05-06 | 145.50 | 146.99 | 141.16 | 142.67 | 2398800 |
UBL | 2019-05-03 | 147.75 | 147.75 | 145.30 | 146.25 | 933100 |
UBL | 2019-05-02 | 148.94 | 149.00 | 146.25 | 146.85 | 86100 |
UBL | 2019-04-30 | 145.50 | 149.39 | 145.50 | 147.91 | 1323100 |
UBL | 2019-04-29 | 147.25 | 149.00 | 145.52 | 146.14 | 472100 |
UBL | 2019-04-26 | 148.00 | 149.55 | 145.50 | 147.08 | 763100 |
UBL | 2019-04-25 | 144.00 | 149.99 | 144.00 | 147.91 | 2213400 |
UBL | 2019-04-24 | 139.50 | 144.67 | 139.50 | 143.28 | 3762200 |
UBL | 2019-04-23 | 137.17 | 139.94 | 137.17 | 139.22 | 2138800 |
UBL | 2019-04-22 | 142.49 | 142.49 | 137.50 | 138.97 | 404300 |
UBL | 2019-04-19 | 137.50 | 143.85 | 136.50 | 139.86 | 3645200 |
UBL | 2019-04-18 | 135.50 | 137.99 | 135.00 | 137.00 | 786100 |
UBL | 2019-04-17 | 136.00 | 138.00 | 132.50 | 134.33 | 1905300 |
UBL | 2019-04-16 | 134.10 | 137.25 | 134.10 | 135.99 | 1266800 |
UBL | 2019-04-15 | 134.50 | 139.00 | 133.10 | 134.27 | 1918000 |
UBL | 2019-04-12 | 135.39 | 137.94 | 133.27 | 134.30 | 782900 |
UBL | 2019-04-11 | 134.00 | 135.53 | 133.30 | 133.85 | 146800 |
UBL | 2019-04-10 | 134.00 | 135.94 | 131.50 | 133.86 | 314300 |
UBL | 2019-04-09 | 131.85 | 136.88 | 130.00 | 134.61 | 368600 |
UBL | 2019-04-08 | 132.55 | 132.55 | 130.02 | 131.08 | 968400 |
UBL | 2019-04-05 | 133.00 | 133.89 | 131.60 | 132.72 | 531400 |
UBL | 2019-04-04 | 137.00 | 137.00 | 132.00 | 132.80 | 616800 |
UBL | 2019-04-03 | 137.99 | 138.49 | 135.13 | 136.42 | 278800 |
UBL | 2019-04-02 | 139.00 | 139.75 | 136.05 | 137.80 | 281900 |
UBL | 2019-04-01 | 139.25 | 139.99 | 137.50 | 138.97 | 209800 |
UBL | 2019-03-29 | 138.00 | 140.00 | 136.39 | 139.52 | 864300 |
UBL | 2019-03-28 | 140.02 | 140.94 | 137.07 | 137.83 | 353500 |
UBL | 2019-03-27 | 137.50 | 142.00 | 137.50 | 140.64 | 604100 |
UBL | 2019-03-26 | 137.00 | 137.89 | 136.00 | 137.25 | 149500 |
UBL | 2019-03-25 | 137.00 | 137.94 | 135.25 | 137.02 | 214100 |
UBL | 2019-03-22 | 137.19 | 137.75 | 136.39 | 137.27 | 140900 |
UBL | 2019-03-21 | 135.99 | 137.39 | 135.02 | 136.82 | 336300 |
UBL | 2019-03-20 | 136.75 | 136.75 | 133.10 | 136.38 | 244600 |
UBL | 2019-03-19 | 139.00 | 139.00 | 134.50 | 135.49 | 601200 |
UBL | 2019-03-18 | 134.99 | 138.88 | 133.50 | 137.71 | 363600 |
UBL | 2019-03-15 | 139.97 | 139.97 | 136.60 | 137.39 | 549200 |
UBL | 2019-03-14 | 139.89 | 140.50 | 138.50 | 138.92 | 319200 |
UBL | 2019-03-13 | 138.00 | 140.38 | 138.00 | 140.00 | 203300 |
UBL | 2019-03-12 | 139.10 | 139.94 | 137.50 | 138.64 | 475700 |
UBL | 2019-03-11 | 140.89 | 140.89 | 137.99 | 139.19 | 643700 |
UBL | 2019-03-08 | 137.94 | 138.00 | 136.55 | 137.44 | 203600 |
UBL | 2019-03-07 | 140.25 | 140.89 | 137.50 | 138.14 | 530400 |
UBL | 2019-03-06 | 141.19 | 141.19 | 138.75 | 139.97 | 496100 |
UBL | 2019-03-05 | 141.97 | 142.14 | 139.89 | 140.42 | 424500 |
UBL | 2019-03-04 | 139.88 | 142.00 | 139.10 | 141.49 | 875400 |
UBL | 2019-03-01 | 136.38 | 140.00 | 136.38 | 139.25 | 1271000 |
UBL | 2019-02-28 | 136.00 | 137.94 | 132.89 | 135.89 | 1006200 |
UBL | 2019-02-27 | 133.97 | 136.49 | 128.99 | 134.83 | 2417000 |
UBL | 2019-02-26 | 136.00 | 138.60 | 133.25 | 134.57 | 2443100 |
UBL | 2019-02-25 | 138.00 | 140.39 | 136.75 | 137.21 | 4505600 |
UBL | 2019-02-22 | 142.11 | 144.00 | 142.11 | 142.11 | 4037100 |
UBL | 2019-02-21 | 157.97 | 158.97 | 149.60 | 149.60 | 5065300 |
UBL | 2019-02-20 | 150.05 | 157.64 | 149.61 | 157.47 | 4544800 |
UBL | 2019-02-19 | 153.00 | 153.00 | 150.00 | 150.14 | 404600 |
UBL | 2019-02-18 | 153.94 | 154.50 | 150.02 | 151.77 | 980700 |
UBL | 2019-02-15 | 148.00 | 153.89 | 148.00 | 153.72 | 1213900 |
UBL | 2019-02-14 | 147.00 | 150.99 | 145.11 | 150.52 | 1795400 |
UBL | 2019-02-13 | 149.97 | 151.10 | 145.05 | 146.27 | 2165100 |
UBL | 2019-02-12 | 147.50 | 151.77 | 147.25 | 149.61 | 1022800 |
UBL | 2019-02-11 | 155.00 | 155.00 | 148.00 | 148.83 | 1452200 |
UBL | 2019-02-08 | 154.89 | 155.50 | 149.80 | 152.08 | 1346300 |
UBL | 2019-02-07 | 156.00 | 156.94 | 153.99 | 154.28 | 936200 |
UBL | 2019-02-06 | 157.50 | 157.61 | 155.75 | 155.97 | 2113700 |
UBL | 2019-02-04 | 156.86 | 159.50 | 155.05 | 157.58 | 1535500 |
UBL | 2019-02-01 | 152.97 | 157.00 | 152.97 | 156.66 | 2386600 |
UBL | 2019-01-31 | 152.69 | 153.97 | 152.00 | 152.66 | 746900 |
UBL | 2019-01-30 | 152.97 | 153.60 | 152.02 | 152.63 | 722400 |
UBL | 2019-01-29 | 152.39 | 153.00 | 150.32 | 152.63 | 1290700 |
UBL | 2019-01-28 | 153.30 | 154.80 | 151.32 | 152.74 | 977900 |
UBL | 2019-01-25 | 148.00 | 153.80 | 148.00 | 153.13 | 3446300 |
UBL | 2019-01-24 | 149.00 | 150.00 | 147.75 | 148.41 | 3252000 |
UBL | 2019-01-23 | 145.00 | 147.80 | 145.00 | 146.64 | 3965900 |
UBL | 2019-01-22 | 141.69 | 145.55 | 141.64 | 144.91 | 2486400 |
UBL | 2019-01-21 | 139.67 | 143.88 | 139.67 | 142.28 | 1658900 |
UBL | 2019-01-18 | 140.97 | 140.97 | 139.10 | 139.27 | 373400 |
UBL | 2019-01-17 | 139.97 | 141.00 | 137.96 | 140.35 | 524700 |
UBL | 2019-01-16 | 141.97 | 142.00 | 139.00 | 139.58 | 378900 |
UBL | 2019-01-15 | 140.00 | 142.50 | 139.50 | 141.00 | 931300 |
UBL | 2019-01-14 | 138.94 | 141.00 | 137.61 | 140.11 | 1333100 |
UBL | 2019-01-11 | 138.10 | 138.97 | 135.64 | 137.91 | 967900 |
UBL | 2019-01-10 | 137.99 | 139.97 | 136.08 | 138.33 | 427800 |
UBL | 2019-01-09 | 138.00 | 139.49 | 136.00 | 136.80 | 610100 |
UBL | 2019-01-08 | 138.69 | 141.38 | 136.30 | 137.75 | 2143100 |
UBL | 2019-01-07 | 134.00 | 137.94 | 133.47 | 137.94 | 1357700 |
UBL | 2019-01-04 | 131.52 | 134.49 | 129.00 | 131.38 | 907300 |
UBL | 2019-01-03 | 131.00 | 134.00 | 128.61 | 131.55 | 498900 |
UBL | 2019-01-02 | 129.00 | 135.08 | 127.50 | 129.71 | 2046300 |
UBL | 2019-01-01 | 125.00 | 128.77 | 124.90 | 128.64 | 1058600 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00