Karam Ceramics Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 174.00 | 177.10 | 173.00 | 177.10 | 177.10 | 171 |
| 2025-07-21 | 188.80 | 188.80 | 174.00 | 177.10 | 177.10 | 155 |
| 2025-07-18 | 179.60 | 180.00 | 170.00 | 174.47 | 174.47 | 390 |
| 2025-07-17 | 172.85 | 195.25 | 172.85 | 179.56 | 179.56 | 755 |
| 2025-07-16 | 192.06 | 208.00 | 188.00 | 192.06 | 192.06 | 76 |
| 2025-07-15 | 210.90 | 210.90 | 191.11 | 192.06 | 192.06 | 1,961 |
| 2025-07-14 | 220.00 | 220.00 | 210.70 | 212.23 | 212.23 | 736 |
| 2025-07-11 | 241.00 | 241.00 | 202.18 | 226.00 | 226.00 | 2,699 |
| 2025-07-10 | 213.37 | 223.37 | 213.37 | 221.96 | 221.96 | 2,507 |
| 2025-07-09 | 203.06 | 203.06 | 166.14 | 203.06 | 203.06 | 5,115 |
| 2025-07-08 | 190.04 | 190.04 | 184.60 | 184.60 | 184.60 | 119 |
| 2025-07-07 | 172.76 | 172.76 | 141.35 | 172.76 | 172.76 | 3,270 |
| 2025-07-04 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | 222 |
| 2025-07-03 | 142.82 | 142.82 | 142.77 | 142.77 | 142.77 | 101 |
| 2025-07-02 | 129.84 | 129.84 | 129.84 | 129.84 | 129.84 | 208 |
| 2025-07-01 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | 345 |
| 2025-06-30 | 107.51 | 107.51 | 107.00 | 107.31 | 107.31 | 885 |
| 2025-06-27 | 97.750 | 97.750 | 97.740 | 97.740 | 97.740 | 1 |
| 2025-06-26 | 88.910 | 88.910 | 88.860 | 88.860 | 88.860 | 257 |
| 2025-06-25 | 80.830 | 80.830 | 80.830 | 80.830 | 80.830 | 364 |
| 2025-06-24 | 73.480 | 73.480 | 73.480 | 73.480 | 73.480 | 473 |
| 2025-06-23 | 66.800 | 66.800 | 66.800 | 66.800 | 66.800 | 1,133 |
| 2025-06-20 | 59.620 | 60.730 | 59.620 | 60.730 | 60.730 | 1,019 |
| 2025-06-19 | 55.650 | 56.730 | 55.210 | 55.210 | 55.210 | 86 |
| 2025-06-18 | 55.650 | 56.650 | 51.570 | 51.570 | 51.570 | 97 |
| 2025-06-12 | 53.900 | 54.890 | 51.570 | 51.570 | 51.570 | 167 |
| 2025-06-11 | 49.900 | 54.890 | 49.900 | 49.900 | 49.900 | 182 |
| 2025-06-10 | 48.600 | 49.900 | 48.600 | 49.900 | 49.900 | 2 |
| 2025-06-05 | 49.900 | 49.990 | 48.900 | 49.900 | 49.900 | 255 |
| 2025-05-29 | 47.850 | 49.900 | 44.910 | 49.900 | 49.900 | 52 |
| 2025-05-27 | 48.000 | 49.900 | 48.000 | 49.900 | 49.900 | 18 |
| 2025-05-26 | 48.000 | 49.900 | 48.000 | 49.900 | 49.900 | 26 |
| 2025-05-22 | 47.750 | 50.000 | 47.420 | 49.900 | 49.900 | 31 |
| 2025-05-21 | 48.000 | 49.900 | 47.520 | 49.900 | 49.900 | 21 |
| 2025-05-20 | 48.000 | 49.900 | 47.750 | 49.900 | 49.900 | 26 |
| 2025-05-19 | 47.900 | 49.900 | 45.000 | 49.900 | 49.900 | 48 |
| 2025-05-16 | 47.850 | 54.000 | 44.910 | 49.900 | 49.900 | 404 |
| 2025-05-14 | 54.230 | 54.230 | 48.000 | 49.900 | 49.900 | 3 |
| 2025-05-07 | 51.750 | 51.750 | 49.120 | 49.900 | 49.900 | 904 |
| 2025-04-25 | 60.040 | 60.040 | 54.580 | 54.580 | 54.580 | 4 |
| 2025-04-24 | 59.000 | 59.000 | 53.000 | 54.580 | 54.580 | 21 |
| 2025-04-15 | 59.000 | 59.000 | 54.580 | 54.580 | 54.580 | 1 |
| 2025-04-07 | 54.580 | 54.580 | 54.580 | 54.580 | 54.580 | 15 |
| 2025-04-04 | 54.620 | 54.620 | 54.580 | 54.580 | 54.580 | 100 |
| 2025-04-03 | 62.920 | 62.920 | 54.000 | 54.580 | 54.580 | 1,099 |
| 2025-03-24 | 65.550 | 65.550 | 60.000 | 60.000 | 60.000 | 3 |
| 2025-03-18 | 65.850 | 65.850 | 60.000 | 60.000 | 60.000 | 10 |
| 2025-03-14 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 500 |
| 2025-03-13 | 59.950 | 60.450 | 59.950 | 60.030 | 60.030 | 1,500 |
| 2025-03-12 | 54.810 | 60.900 | 54.810 | 60.900 | 60.900 | 49 |
| 2025-03-11 | 54.810 | 60.900 | 54.810 | 60.900 | 60.900 | 300 |
| 2025-03-10 | 60.850 | 60.900 | 60.850 | 60.900 | 60.900 | 25 |
| 2025-03-03 | 55.580 | 60.980 | 55.580 | 60.980 | 60.980 | 180 |
| 2025-02-25 | 55.710 | 61.750 | 55.710 | 61.750 | 61.750 | 126 |
| 2025-02-10 | 62.500 | 62.500 | 61.900 | 61.900 | 61.900 | 260 |
| 2025-02-07 | 68.000 | 68.000 | 61.900 | 61.900 | 61.900 | 194 |
| 2025-02-03 | 56.000 | 61.900 | 56.000 | 61.900 | 61.900 | 198 |
| 2025-01-30 | 61.900 | 61.900 | 61.900 | 61.900 | 61.900 | 1,095 |
| 2025-01-29 | 55.710 | 61.900 | 55.710 | 61.900 | 61.900 | 73 |
| 2025-01-23 | 65.000 | 65.000 | 61.900 | 61.900 | 61.900 | 10 |
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.