^KSE -

Karachi - Karachi Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201936,901.238336,911.609436,136.109436,404.031336,404.031392,500
Apr 22, 201937,474.800837,479.269536,839.289136,901.691436,901.6914101,200
Apr 19, 201936,811.859437,729.121136,811.859437,292.468837,292.4688-
Apr 18, 201936,737.511736,919.949236,419.359436,811.859436,811.8594147,200
Apr 17, 201937,385.039137,418.671936,692.210936,752.570336,752.5703119,400
Apr 16, 201937,519.570337,635.558637,339.210937,381.949237,381.949292,400
Apr 15, 201937,431.000037,698.789137,281.148437,504.078137,504.0781130,900
Apr 12, 201936,788.890637,420.921936,741.699237,337.871137,337.8711122,200
Apr 11, 201936,555.199236,910.031336,499.339836,787.640636,787.640698,600
Apr 10, 201937,138.789137,170.359436,464.851636,579.320336,579.320371,100
Apr 09, 201936,906.300837,270.578136,593.199237,129.968837,129.9688105,500
Apr 08, 201937,552.898437,552.898436,738.960936,921.910236,921.910271,100
Apr 05, 201937,517.128937,592.269537,307.140637,521.808637,521.808646,700
Apr 04, 201938,037.789138,042.601637,413.089837,516.109437,516.109461,300
Apr 03, 201938,050.800838,119.140637,855.089838,022.800838,022.800861,100
Apr 02, 201938,423.140638,557.738337,932.289138,036.031338,036.031363,300
Apr 01, 201938,633.558638,633.558638,211.078138,354.851638,354.851638,500
Mar 29, 201938,555.648438,733.371138,483.460938,649.339838,649.339880,300
Mar 28, 201938,960.671938,960.671938,418.898438,552.949238,552.949252,700
Mar 27, 201938,382.058638,981.121138,369.121138,965.011738,965.011789,000
Mar 26, 201938,161.078138,372.890638,039.691438,329.128938,329.128949,400
Mar 25, 201938,520.351638,520.351638,053.148438,128.660238,128.660235,400
Mar 22, 201938,437.171938,721.050838,389.859438,531.871138,531.871152,600
Mar 21, 201938,548.179738,593.480538,202.281338,384.710938,384.710953,600
Mar 20, 201938,600.558638,666.550838,427.640638,547.761738,547.761754,500
Mar 19, 201938,913.359439,011.539138,528.109438,612.371138,612.371153,200
Mar 18, 201938,355.839838,882.820338,161.718838,851.949238,851.949272,600
Mar 15, 201938,799.910238,839.011738,187.480538,306.949238,306.949297,400
Mar 14, 201938,936.089838,999.390638,751.601638,808.609438,808.609457,100
Mar 13, 201938,874.250039,060.578138,828.519538,928.929738,928.929765,500
Mar 12, 201938,937.011739,030.250038,648.121138,896.488338,896.488352,600
Mar 11, 201939,012.480539,146.441438,875.820338,924.109438,924.109448,800
Mar 08, 201939,313.750039,323.429738,866.691438,950.230538,950.230544,700
Mar 07, 201939,662.441439,747.179739,257.988339,294.101639,294.101645,000
Mar 06, 201939,718.179739,845.589839,494.878939,568.101639,568.101659,800
Mar 05, 201939,775.160239,955.281339,598.968839,688.511739,688.5117122,900
Mar 04, 201939,550.179739,841.738339,499.359439,749.738339,749.7383137,500
Mar 01, 201939,083.980539,713.421939,083.980539,539.011739,539.011791,900
Feb 28, 201938,815.238339,149.328138,558.449239,054.601639,054.601699,200
Feb 27, 201938,630.121138,857.898437,330.378938,692.691438,692.6914173,500
Feb 26, 201939,421.878939,421.878938,726.730538,821.671938,821.6719101,700
Feb 25, 201939,990.339840,046.250039,550.648439,606.789139,606.789142,900
Feb 22, 201939,982.371140,082.210939,799.929740,016.128940,016.128964,300
Feb 21, 201940,317.660240,416.531339,882.230540,070.710940,070.710974,000
Feb 20, 201939,943.988340,330.039139,688.750040,279.378940,279.378986,700
Feb 19, 201940,242.449240,320.578139,941.968839,957.070339,957.070354,300
Feb 18, 201940,605.128940,654.648440,000.109440,219.468840,219.468856,200
Feb 15, 201940,515.199240,646.390640,361.031340,486.671940,486.671945,200
Feb 14, 201940,544.988340,589.148440,318.011740,506.980540,506.980556,600
Feb 13, 201940,692.738340,839.089840,484.578140,544.109440,544.109499,300
Feb 12, 201940,326.191440,637.261740,269.000040,596.281340,596.281388,500
Feb 11, 201941,038.019541,076.261740,218.371140,326.531340,326.531385,000
Feb 08, 201941,358.679741,453.101640,790.601640,887.351640,887.3516120,900
Feb 07, 201941,529.250041,606.269541,289.121141,332.750041,332.750062,300
Feb 06, 201941,693.371141,766.929741,417.820341,505.679741,505.6797114,800
Feb 05, 2019------
Feb 04, 201941,209.078141,630.128941,209.078141,614.390641,614.3906134,200
Feb 01, 201940,810.699241,207.968840,793.359441,112.710941,112.7109123,700
Jan 31, 201940,635.660240,860.789140,635.660240,799.519540,799.5195122,100
Jan 30, 201940,644.328140,776.921940,530.691440,607.121140,607.121152,300
Jan 29, 201940,421.949240,647.968840,307.230540,624.390640,624.390671,500
Jan 28, 201940,277.089840,465.148440,261.390640,420.089840,420.089866,000
Jan 25, 201940,307.011740,379.949240,165.718840,264.781340,264.7813113,300
Jan 24, 201940,592.671940,609.031340,221.339840,289.160240,289.1602154,000
Jan 23, 201939,971.539140,198.281339,905.031340,057.851640,057.8516103,400
Jan 22, 201939,557.261739,959.218839,485.761739,902.210939,902.210985,800
Jan 21, 201939,345.128939,812.359439,345.128939,543.769539,543.769574,800
Jan 18, 201939,243.218839,390.769539,091.519539,306.500039,306.5000118,000
Jan 17, 201939,265.660239,294.468838,780.371139,243.890639,243.890676,400
Jan 16, 201939,608.148439,622.468839,225.410239,271.941439,271.941467,100
Jan 15, 201939,430.199239,711.921939,358.160239,614.171939,614.171986,600
Jan 14, 201939,177.031339,504.488339,139.429739,412.550839,412.550881,300
Jan 11, 201939,116.621139,278.199238,780.179739,049.078139,049.078188,900
Jan 10, 201939,023.671939,225.550838,997.550839,090.281339,090.281364,500
Jan 09, 201939,201.031339,267.531338,816.500038,921.691438,921.691494,000
Jan 08, 201938,632.140639,148.921938,599.750039,052.500039,052.5000101,900
Jan 07, 201937,621.238338,626.800837,621.238338,562.398438,562.3984100,400
Jan 04, 201937,565.238337,813.988337,474.660237,547.488337,547.488336,800
Jan 03, 201937,807.988337,928.371137,374.050837,542.011737,542.011744,700
Jan 02, 201938,046.699238,449.039137,710.378937,795.250037,795.250085,400
Jan 01, 2019------
Dec 31, 201837,071.761737,206.171936,802.398437,066.671937,066.6719159,300
Dec 28, 201837,368.800837,368.800836,918.660237,167.019537,167.0195129,400
Dec 27, 201838,382.238338,460.101637,701.160237,853.570337,853.570367,600
Dec 26, 201838,318.410238,358.078138,168.539138,218.070338,218.070359,300
Dec 25, 2018------
Dec 24, 201838,222.808638,347.250037,934.011738,308.921938,308.921956,000
Dec 21, 201838,241.050838,487.371137,845.421938,251.039138,251.039195,600
Dec 20, 201838,069.421938,379.691438,014.480538,236.519538,236.519579,400
Dec 19, 201838,051.781338,179.269537,859.179738,063.148438,063.148468,300
Dec 18, 201838,245.980538,323.441437,979.031338,115.808638,115.808666,100
Dec 17, 201838,542.410238,579.058638,203.628938,309.171938,309.171944,700
Dec 14, 201838,062.640638,597.679738,033.828138,585.660238,585.660263,900
Dec 13, 201838,328.511738,464.789137,767.011738,011.628938,011.628956,000
Dec 12, 201838,770.558638,810.148438,130.070338,307.441438,307.4414103,800
Dec 11, 201839,338.679739,338.679738,801.128938,851.960938,851.960981,900
Dec 10, 201838,826.230539,438.679738,826.230539,299.621139,299.6211109,800
Dec 07, 201838,300.328138,651.878937,779.671938,562.050838,562.050888,700
Dec 06, 201839,371.089839,448.281338,247.011738,300.621138,300.6211117,800
Dec 05, 201839,607.101639,607.101638,719.621139,303.109439,303.109485,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...