Karam Ceramics Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 178.00 | 178.00 | 170.00 | 170.00 | 170.00 | 5 |
| 2025-10-29 | 162.85 | 170.00 | 153.00 | 170.00 | 170.00 | 92 |
| 2025-10-27 | 156.00 | 170.00 | 156.00 | 170.00 | 170.00 | 8 |
| 2025-10-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4 |
| 2025-10-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 52 |
| 2025-10-20 | 158.50 | 187.00 | 158.50 | 170.00 | 170.00 | 111 |
| 2025-10-17 | 156.21 | 187.00 | 156.21 | 170.00 | 170.00 | 32 |
| 2025-10-16 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 386 |
| 2025-10-15 | 170.00 | 174.01 | 170.00 | 174.01 | 174.01 | 25 |
| 2025-10-14 | 160.10 | 174.01 | 160.10 | 174.01 | 174.01 | 19 |
| 2025-10-13 | 160.75 | 176.83 | 147.10 | 174.01 | 174.01 | 509 |
| 2025-10-10 | 147.00 | 164.00 | 147.00 | 160.75 | 160.75 | 58 |
| 2025-10-09 | 146.00 | 160.75 | 146.00 | 160.75 | 160.75 | 4 |
| 2025-10-08 | 147.00 | 160.75 | 147.00 | 160.75 | 160.75 | 48 |
| 2025-10-07 | 150.00 | 160.75 | 144.90 | 160.75 | 160.75 | 185 |
| 2025-10-06 | 162.00 | 170.10 | 160.72 | 160.98 | 160.98 | 837 |
| 2025-10-03 | 165.00 | 179.00 | 163.00 | 178.58 | 178.58 | 27 |
| 2025-10-02 | 184.00 | 184.00 | 160.00 | 180.17 | 180.17 | 141 |
| 2025-10-01 | 183.98 | 183.98 | 169.97 | 169.97 | 169.97 | 3 |
| 2025-09-30 | 171.00 | 179.00 | 165.57 | 169.97 | 169.97 | 184 |
| 2025-09-29 | 180.00 | 183.97 | 165.57 | 183.97 | 183.97 | 67 |
| 2025-09-25 | 171.00 | 183.97 | 170.90 | 183.97 | 183.97 | 6 |
| 2025-09-19 | 170.10 | 184.68 | 170.10 | 184.68 | 184.68 | 4 |
| 2025-09-18 | 183.00 | 184.69 | 170.10 | 184.69 | 184.69 | 75 |
| 2025-09-17 | 172.00 | 185.76 | 155.10 | 184.69 | 184.69 | 771 |
| 2025-09-16 | 171.85 | 172.00 | 157.00 | 168.87 | 168.87 | 38 |
| 2025-09-15 | 161.00 | 171.85 | 155.00 | 168.87 | 168.87 | 125 |
| 2025-09-11 | 170.00 | 172.50 | 170.00 | 172.00 | 172.00 | 663 |
| 2025-09-10 | 148.75 | 181.00 | 148.75 | 180.23 | 180.23 | 188 |
| 2025-09-09 | 170.00 | 171.99 | 152.01 | 165.28 | 165.28 | 10 |
| 2025-09-08 | 165.28 | 170.00 | 150.00 | 165.28 | 165.28 | 6 |
| 2025-09-04 | 150.00 | 165.28 | 148.75 | 165.28 | 165.28 | 13 |
| 2025-09-03 | 179.48 | 179.48 | 165.28 | 165.28 | 165.28 | 16 |
| 2025-09-02 | 165.00 | 165.28 | 165.00 | 165.28 | 165.28 | 14 |
| 2025-09-01 | 163.00 | 165.28 | 163.00 | 165.28 | 165.28 | 6 |
| 2025-08-29 | 166.00 | 166.00 | 165.25 | 165.28 | 165.28 | 305 |
| 2025-08-28 | 166.00 | 166.00 | 165.00 | 165.24 | 165.24 | 117 |
| 2025-08-27 | 165.25 | 165.25 | 165.24 | 165.24 | 165.24 | 1 |
| 2025-08-26 | 168.00 | 168.00 | 165.24 | 165.24 | 165.24 | 223 |
| 2025-08-25 | 170.00 | 170.00 | 165.24 | 165.24 | 165.24 | 143 |
| 2025-08-22 | 164.00 | 175.98 | 157.04 | 165.24 | 165.24 | 231 |
| 2025-08-21 | 174.49 | 174.49 | 174.49 | 174.49 | 174.49 | 1 |
| 2025-08-20 | 170.00 | 174.49 | 163.00 | 174.49 | 174.49 | 147 |
| 2025-08-19 | 155.00 | 174.50 | 155.00 | 174.49 | 174.49 | 305 |
| 2025-08-18 | 155.00 | 169.00 | 151.00 | 167.21 | 167.21 | 132 |
| 2025-08-15 | 167.21 | 170.50 | 161.00 | 167.21 | 167.21 | 109 |
| 2025-08-13 | 170.85 | 170.85 | 167.21 | 167.21 | 167.21 | 14 |
| 2025-08-12 | 173.00 | 173.99 | 167.21 | 167.21 | 167.21 | 5 |
| 2025-08-11 | 163.00 | 173.00 | 152.71 | 167.21 | 167.21 | 133 |
| 2025-08-08 | 170.00 | 170.00 | 163.00 | 169.68 | 169.68 | 3 |
| 2025-08-07 | 170.50 | 171.00 | 160.00 | 169.68 | 169.68 | 39 |
| 2025-08-06 | 165.00 | 170.75 | 161.05 | 169.68 | 169.68 | 521 |
| 2025-08-05 | 175.50 | 175.50 | 170.00 | 170.00 | 170.00 | 1 |
| 2025-08-01 | 165.00 | 181.50 | 153.00 | 170.00 | 170.00 | 129 |
| 2025-07-31 | 165.00 | 170.00 | 160.00 | 170.00 | 170.00 | 97 |
| 2025-07-30 | 170.00 | 175.70 | 165.00 | 170.00 | 170.00 | 63 |
| 2025-07-28 | 170.11 | 170.11 | 168.95 | 170.00 | 170.00 | 316 |
| 2025-07-25 | 171.00 | 171.00 | 169.99 | 170.11 | 170.11 | 25 |
| 2025-07-24 | 170.00 | 177.17 | 170.00 | 170.11 | 170.11 | 209 |
| 2025-07-23 | 170.00 | 174.00 | 170.00 | 170.09 | 170.09 | 187 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-17 | 0.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.