COMPANY 45: HUB POWER COMPAN

Date Price Open High

Apr 01, 20 67.82 68 69.48
Apr 02, 20 71.06 67.75 71.95
Apr 03, 20 76.38 72 76.38
Apr 06, 20 73.48 77.5 77.5
Apr 07, 20 76.8 73.5 76.99
Apr 08, 20 76.8 76.8 77.4
Apr 09, 20 78.11 77.99 80.95
Apr 10, 20 78.76 77 79.24
Apr 13, 20 72.86 76.9 76.9
Apr 14, 20 71.85 70.06 72.86
Apr 15, 20 71.35 72.01 74.49
Apr 16, 20 71.77 70.36 72.5
Apr 17, 20 77.15 77.15 77.15
Apr 20, 20 79.31 80 81.34
Apr 21, 20 74 77.26 79.5
Apr 22, 20 72.4 70.15 74.15
Apr 23, 20 74.11 73.94 74.5
Apr 24, 20 75 74 75.99
Apr 27, 20 72.67 74 74.3
Apr 28, 20 75 73.01 76.9
Apr 29, 20 80.39 75.99 80.62
Apr 30, 20 84.21 80 84.75
May 04, 20 80.69 83.5 83.75
May 05, 20 80.84 81 82.4
May 06, 20 79.16 80.45 80.75
May 07, 20 77.17 78.65 79.4
May 08, 20 78.44 77.6 79.49
May 11, 20 76.98 77.19 77.5
May 12, 20 77.66 77.8 78.5
May 13, 20 76.74 78 78.5
May 14, 20 75.3 77 78.2
May 15, 20 77.77 75.16 78.78
May 18, 20 77.32 79.45 79.45
May 19, 20 77.79 78.4 79.75
May 20, 20 77.97 78 79.7
May 21, 20 77.53 78.51 78.51
May 28, 20 76.67 77.05 78.45
May 29, 20 78.16 76.69 78.5
Jun 01, 20 77.2 78.7 78.7
Jun 02, 20 76.95 77.25 77.65
Jun 03, 20 77.98 76.53 78.95
Jun 04, 20 76.53 78.01 78.15
Jun 05, 20 76.83 76.49 77.39
Jun 08, 20 76.03 76.9 77.4
Jun 09, 20 75.15 75.9 75.9
Jun 10, 20 74.96 75.15 75.58
Jun 11, 20 75.11 74.75 76.15
Jun 12, 20 73.72 74.5 74.5
Jun 15, 20 71.75 73.01 73.74
Jun 16, 20 72.64 72 73
Jun 17, 20 73.1 72.6 73.85
Jun 18, 20 71.06 73.1 73.11
Jun 19, 20 70.7 71.5 71.5
Jun 22, 20 71.99 70.52 73
Jun 23, 20 73.34 71.75 73.5
Jun 24, 20 72.53 73.02 73.9
Jun 25, 20 70.82 72.02 72.05
Jun 26, 20 72.8 72.5 73.19
Jun 29, 20 72.14 72.6 73
Jun 30, 20 72.5 72 73.2
Jul 01, 202 75.66 72.1 76.49
Jul 02, 202 74.23 76.15 76.6
Jul 03, 202 73.68 74.5 75
Jul 06, 202 71.84 73.7 73.7
Jul 07, 202 70.75 71.9 72
Jul 08, 202 70.31 70.97 71.01
Jul 09, 202 72.29 70.61 72.99
Jul 10, 202 72.22 72.5 74.2
Jul 13, 202 71.99 72.5 73.6
Jul 14, 202 71.55 72.11 72.3
Jul 15, 202 72.16 71.55 72.6
Jul 16, 202 72.52 72.55 73.2
Jul 17, 202 74.43 72.52 74.9
Jul 20, 202 76.98 74.75 77.9
Jul 21, 202 81.63 77.4 82.5
Jul 22, 202 80.03 81.95 82.65
Jul 23, 202 78.4 80.59 80.6
Jul 24, 202 77.09 79.5 79.5
Jul 27, 202 77.67 77.2 78.75
Jul 28, 202 77.96 77.75 78.8
Jul 29, 202 79.4 78.48 80.38
Jul 30, 202 80.77 79.96 81.45
Aug 03, 20 81.46 81.25 82.75
Aug 04, 20 81.58 81.45 84.2
Aug 05, 20 81.61 81.97 82.9
Aug 06, 20 80.97 82.1 83.49
Aug 07, 20 79.78 81.01 81.85
Aug 10, 20 80.69 79.85 81.41
Aug 11, 20 86.74 82.72 86.74
Aug 12, 20 88.76 89.99 92.75
Aug 13, 20 89.77 89.25 91.75
Aug 17, 20 84.22 91 91
Aug 18, 20 84.65 84.99 86.05
Aug 19, 20 83.73 84.99 85.8
Aug 20, 20 82.29 84.03 84.99
Aug 21, 20 80.59 82 82.35
Aug 24, 20 80.44 80.5 81.65
Aug 25, 20 82.77 80.98 83.4
Aug 26, 20 83.56 83 83.9
Aug 27, 20 84.91 83.5 85.75
Aug 28, 20 84.59 84.98 85.48
Aug 31, 20 85.49 84.79 85.99
Sep 01, 20 86.22 85.89 87.49
Sep 02, 20 85.62 86.6 86.9
Sep 03, 20 84.47 85.75 85.75
Sep 04, 20 82.07 84.02 84.02
Sep 07, 20 83.12 82.6 83.9
Sep 08, 20 82.5 83 83.9
Sep 09, 20 81.75 82.5 82.5
Sep 10, 20 84.18 82.02 85.13
Sep 11, 20 85.23 84.29 85.99
Sep 14, 20 85.98 85.48 86.5
Sep 15, 20 85.44 86.02 87
Sep 16, 20 84.71 85.5 86
Sep 17, 20 84.7 85.15 86.01
Sep 18, 20 84.57 84.52 85.5
Sep 21, 20 83.98 84.5 85.1
Sep 22, 20 82.03 83.9 83.9
Sep 23, 20 81.74 82.49 82.5
Sep 24, 20 81.26 81.95 81.95
Sep 25, 20 81.37 81.98 82.7
Sep 28, 20 79.76 81.5 82.98
Sep 29, 20 80.39 80 81.5
Sep 30, 20 78.46 81 81.7
Oct 01, 20 78.03 77.5 79.35
Oct 02, 20 78.76 77.93 79.75
Oct 05, 20 75.38 78 78
Oct 06, 20 75.56 75.38 76.5
Oct 07, 20 76.59 76.64 76.99
Oct 08, 20 77.11 77.49 77.8
Oct 09, 20 79.25 77.47 79.67
Oct 12, 20 77.53 78.4 79.99
Oct 13, 20 76.09 77.01 77.97
Oct 14, 20 76.72 76.85 76.99
Oct 15, 20 76.51 76.9 79
Oct 16, 20 76.11 76.5 77.19
Oct 19, 20 76.01 76.89 76.89
Oct 20, 20 79.83 76.6 81.3
Oct 21, 20 81.36 80.25 81.65
Oct 22, 20 78.13 81.35 81.89
Oct 23, 20 77.04 78.9 78.9
Oct 26, 20 78.7 77.99 78.9
Oct 27, 20 79.99 78.6 80.5
Oct 28, 20 84.36 80.85 85.98
Oct 29, 20 81.76 83.9 84
Nov 02, 20 81.07 81.7 81.77
Nov 03, 20 82.04 82.01 82.6
Nov 04, 20 80.37 83 83.39
Nov 05, 20 82.24 81.25 82.9
Nov 06, 20 81.66 82.64 82.61
Nov 09, 20 81.57 81.51 82.48
Nov 10, 20 81.66 82.5 82.82
Nov 11, 20 81.58 81.66 81.75
Nov 12, 20 79.84 81.3 81.3
Nov 13, 20 80.43 79.55 81.9
Nov 16, 20 80.88 80.75 81.6
Nov 17, 20 80.3 81 81.94
Nov 18, 20 80.2 80.08 80.38
Nov 19, 20 80.19 80.4 80.85
Nov 20, 20 79.6 80.54 80.54
Nov 23, 20 79.47 79.3 80
Nov 24, 20 79.33 80.39 80.39
Nov 25, 20 78.27 79.71 79.99
Nov 26, 20 79.7 78.45 80.09
Nov 27, 20 78.91 79.5 80.1
Nov 30, 20 78.7 79.01 79.48
Dec 01, 20 83.66 78.65 84.6
Dec 02, 20 84.76 83.8 85.2
Dec 03, 20 84.93 84.89 85.3
Dec 04, 20 84.89 84.5 85.07
Dec 07, 20 84.59 84.99 85.01
Dec 08, 20 84.42 84.7 84.7
Dec 09, 20 83.62 83.85 84.9
Dec 10, 20 79.44 80 80.75
Dec 11, 20 80.38 79.3 82.9
Dec 14, 20 81.66 81.2 82.15
Dec 15, 20 79.88 81.99 82
Dec 16, 20 79.55 79.99 80.24
Dec 17, 20 78.93 79.52 79.95
Dec 18, 20 78.47 79.59 79.84
Dec 21, 20 78.26 79 79
Dec 22, 20 77.76 77.9 78.45
Dec 23, 20 77.95 77.76 79
Dec 24, 20 78.39 78.45 78.74
Dec 28, 20 78.87 78.75 79.39
Dec 29, 20 77.16 79 79.45
Dec 30, 20 77.68 77.51 78.2
Dec 31, 20 79.33 77.98 80.25
Jan 01, 20 85.27 79.55 85.27
Jan 04, 20 89.95 91.66 91.66
Jan 05, 20 86.65 89 89.25
Jan 06, 20 85.61 86.65 86.65
Jan 07, 20 85.21 85.5 87
Jan 08, 20 85.13 85.4 86.15
Jan 11, 20 85.85 87 87.79
Jan 12, 20 85.26 86.05 86.69
Jan 13, 20 85.35 85.35 86.5
Jan 14, 20 84.58 85.5 85.75
Jan 15, 20 85.67 85 86.8
Jan 18, 20 84.16 85.45 85.45
Jan 19, 20 87.46 84 88
Jan 20, 20 85.96 87.46 87.46
Jan 21, 20 86.04 86.45 87
Jan 22, 20 86.11 86 87.7
Jan 25, 20 87.01 86.6 87.75
Jan 26, 20 86.77 87.5 89
Jan 27, 20 87.03 87 87.9
Jan 28, 20 87.04 87 88.59
Jan 29, 20 87.58 87.5 89.66
Feb 01, 20 87.07 88.7 89
Feb 02, 20 90.98 88.62 93
Feb 03, 20 91.32 92 92.1
Feb 04, 20 91.08 91.98 92.09
Feb 08, 20 90.93 91.1 91.57
Feb 09, 20 91.16 92 92.62
Feb 10, 20 91.14 91.69 91.85
Feb 11, 20 89.96 90.55 91.24
Feb 12, 20 88.3 90 90.8
Feb 15, 20 87.95 89.05 89.5
Feb 16, 20 87.5 88 88.5
Feb 17, 20 86.77 88 88.25
Feb 18, 20 85.23 87 87.25
Feb 19, 20 85.04 85.65 86
Feb 22, 20 84.54 85.5 85.5
Feb 23, 20 84.97 84.7 85.2
Feb 24, 20 84.01 84.99 85.48
Feb 25, 20 84.81 84.95 85.4
Feb 26, 20 85.42 85.01 87.9
Mar 01, 20 84.93 85.42 86.2
Mar 02, 20 86.33 84.3 87
Mar 03, 20 86.85 86.35 87.89
Mar 04, 20 85.36 84 85.7
Mar 05, 20 86.17 84.61 87.7
Mar 08, 20 84.02 87 87
Mar 09, 20 83.72 83.82 85.75
Mar 10, 20 82.15 83.75 84.3
Mar 11, 20 80.7 82 83.25
Mar 12, 20 83.37 81.15 83.97
Mar 15, 20 85.43 84.5 86.5
Mar 16, 20 83.79 85.5 86.5
Mar 17, 20 83.62 84.45 84.8
Mar 18, 20 82.22 83.9 84.25
Mar 19, 20 83.24 82.55 84.74
Mar 22, 20 85.05 82.8 86.76
Mar 24, 20 85.63 84.9 86.38
Mar 25, 20 84.91 85.5 86
Mar 26, 20 84.84 84.99 85.5
Mar 29, 20 83.05 84.31 84.31
Mar 30, 20 81.64 82.56 83.25
Mar 31, 20 81.14 82.35 82.9
Apr 01, 20 81.84 81.4 83.02
Apr 02, 20 81.75 81.99 81.99
Apr 05, 20 80.45 82 82.96
Apr 06, 20 82.29 80.45 82.55
Apr 07, 20 81.05 83.01 83.5
Apr 08, 20 79.34 78.69 79.45
Apr 09, 20 80.24 79.35 81.17
Apr 12, 20 79.92 80.11 80.13
Apr 13, 20 79.1 79.22 80.05
Apr 14, 20 78.99 79.5 79.7
Apr 15, 20 78.72 79.25 79.25
Apr 16, 20 79.04 79 79.6
Apr 19, 20 77.69 78.99 78.99
Apr 20, 20 77.67 78.25 79
Apr 21, 20 77.72 77.76 78.75
Apr 22, 20 76.87 77.15 77.65
Apr 23, 20 75.67 75.92 76.87
Apr 26, 20 79.1 75.11 79.8
Apr 27, 20 77.6 79.1 80.5
Apr 28, 20 76.89 78.4 79.7
Apr 29, 20 76.29 77.1 77.5
Apr 30, 20 74.96 76.3 76.5
May 03, 20 73.73 75.98 75.98
May 04, 20 74.17 74.25 75.39
May 05, 20 78.5 76.5 79.67
May 06, 20 78.47 80 80.5
May 17, 20 78.8 79.15 80.1
May 18, 20 79.02 78.99 79.9
May 19, 20 78.07 79.7 79.7
May 20, 20 77.82 78.44 78.44
May 21, 20 78.11 77.85 78.35
May 24, 20 77.57 78.35 79
May 25, 20 76.72 77.85 78
May 26, 20 77.49 76.53 78.25
May 27, 20 77.47 77.97 78.05
May 28, 20 77.96 77.8 79.5
May 31, 20 79.06 78.3 79.5
Jun 01, 20 80.01 79.4 80.35
Jun 02, 20 79.53 80 80
Jun 03, 20 79.48 80.1 80.49
Jun 04, 20 79.61 79.61 80.99
Jun 07, 20 80.15 82.1 82.1
Jun 08, 20 79.9 80.05 81
Jun 09, 20 79.11 80.02 80.6
Jun 10, 20 78.53 78.56 79.11
Jun 11, 20 78.46 78.8 79.25
Jun 14, 20 78.5 79.5 79.5
Jun 15, 20 80.78 78.5 81.25
Jun 16, 20 81.97 81.5 83.21
Jun 17, 20 80.6 81.25 81.5
Jun 18, 20 80.48 80.25 81.25
Jun 21, 20 80.75 80.5 81.5
Jun 22, 20 80.65 80.73 81.1
Jun 23, 20 80.67 80.5 81
Jun 24, 20 81.86 80.8 82.99
Jun 25, 20 82.16 82.15 82.5
Jun 28, 20 80.71 81.85 82.5
Jun 29, 20 79.19 81.49 81.54
Jun 30, 20 79.67 79 80.4
Jul 01, 202 80.37 79.8 81.45
Jul 02, 202 79.31 80.95 81.4
Jul 05, 202 80.48 79.5 80.6
Jul 06, 202 78.4 80.94 81.6
Jul 07, 202 78.58 78.6 79.24
Jul 08, 202 80.31 78.85 80.85
Jul 09, 202 78.94 80.4 80.4
Jul 12, 202 78.57 79 79.01
Jul 13, 202 78.52 78.97 78.97
Jul 14, 202 78.68 78.6 80
Jul 15, 202 78.66 78.8 79.7
Jul 16, 202 78.66 78.51 79.3
Jul 19, 202 78.42 78.65 78.99
Jul 23, 202 78.94 78.65 79
Jul 26, 202 78.21 78.65 78.8
Jul 27, 202 77.98 78.11 78.29
Jul 28, 202 77.28 78.09 78.1
Jul 29, 202 77.06 77 77.75
Jul 30, 202 76.66 77.01 78.01
Aug 02, 20 77.77 76.95 77.9
Aug 03, 20 77.44 77.5 77.9
Aug 04, 20 77.33 77.6 78.99
Aug 05, 20 76.97 77.65 77.9
Aug 06, 20 76.45 76.99 76.99
Aug 09, 20 75.28 76.85 76.85
Aug 10, 20 74.56 75.5 75.5
Aug 11, 20 75.75 75 76.2
Aug 12, 20 74.89 75.75 76
Aug 13, 20 75.06 75 75.6
Aug 16, 20 74.3 75.35 75.35
Aug 17, 20 77.85 74.48 78.5
Aug 20, 20 77.77 77.85 78.6
Aug 23, 20 76.87 77.45 77.78
Aug 24, 20 77.82 77 78.1
Aug 25, 20 77.8 77.89 78.2
Aug 26, 20 77.36 77.9 78.08
Aug 27, 20 76.85 78 78
Aug 30, 20 80.1 77 80.7
Aug 31, 20 79.99 80 80.4
Sep 01, 20 79.65 80.2 80.25
Sep 02, 20 79.8 79.99 80
Sep 03, 20 80.41 79.97 81.5
Highest: 93.00
Lowest: 66.11
Difference: 26.89
Average: 79.87
NY 45: HUB POWER COMPANY
Low Vol. Change %
66.11 2.67M -0.66%
67.05 2.73M 4.78%
72 3.53M 7.49%
72.5 2.24M -3.80%
72 1.51M 4.52%
75 1.10M 0.00%
77.5 1.89M 1.71%
76.3 768.23K 0.83%
72.86 3.60M -7.49%
68.5 2.36M -1.39%
71.06 2.28M -0.70%
70.25 560.54K 0.59%
77.15 919.65K 7.50%
77.5 5.78M 2.80%
73.37 1.79M -6.70%
70.15 3.03M -2.16%
71.55 745.58K 2.36%
74 833.93K 1.20%
72.02 1.12M -3.11%
73.01 1.33M 3.21%
75.2 2.45M 7.19%
80 3.52M 4.75%
80.2 2.10M -4.18%
80.01 712.02K 0.19%
78.65 1.27M -2.08%
76.5 1.76M -2.51%
77.49 755.88K 1.65%
75.5 935.94K -1.86%
76.3 999.57K 0.88%
74.5 3.25M -1.18%
75.02 761.18K -1.88%
75.1 2.82M 3.28%
76.11 1.59M -0.58%
77 2.32M 0.61%
77.5 1.43M 0.23%
76.03 905.33K -0.56%
76.3 764.04K -1.11%
76.69 1.70M 1.94%
75.5 1.31M -1.23%
76.15 1.02M -0.32%
76.53 1.45M 1.34%
75.85 4.06M -1.86%
75.55 556.67K 0.39%
75.5 1.58M -1.04%
74.8 1.08M -1.16%
74.65 792.06K -0.25%
74.75 1.01M 0.20%
72.91 1.03M -1.85%
71.34 1.60M -2.67%
71.7 379.89K 1.24%
72.6 363.44K 0.63%
70.9 907.25K -2.79%
70 569.56K -0.51%
69.8 1.76M 1.82%
71.98 663.72K 1.88%
72 785.74K -1.10%
70.51 1.63M -2.36%
71.8 1.52M 2.80%
71.03 402.85K -0.91%
71.5 743.13K 0.50%
72 2.58M 4.36%
74 2.11M -1.89%
73.35 613.21K -0.74%
70 5.35M -2.50%
70.55 2.55M -1.52%
70.18 2.30M -0.62%
70.61 6.32M 2.82%
71.8 4.54M -0.10%
71.8 4.53M -0.32%
71 2.71M -0.61%
71.55 1.48M 0.85%
72.21 2.44M 0.50%
72.52 4.63M 2.63%
74.75 7.39M 3.43%
76.35 15.73M 6.04%
79.5 5.68M -1.96%
78.07 2.16M -2.04%
76.56 2.90M -1.67%
76 2.25M 0.75%
77.25 2.72M 0.37%
77.5 7.48M 1.85%
78.9 2.65M 1.73%
80.95 5.34M 0.85%
80.65 9.95M 0.15%
81.01 3.29M 0.04%
80.5 3.64M -0.78%
79.01 3.26M -1.47%
79.75 2.17M 1.14%
82.35 11.07M 7.50%
87.6 10.50M 2.33%
86.75 7.66M 1.14%
83.09 18.02M -6.18%
84.4 5.51M 0.51%
83.35 5.81M -1.09%
81.75 6.58M -1.72%
79.11 8.18M -2.07%
80.1 2.53M -0.19%
80.98 3.29M 2.90%
81.75 4.66M 0.95%
83.5 6.23M 1.62%
84 1.74M -0.38%
84.5 3.00M 1.06%
84.51 4.18M 0.85%
85.52 2.23M -0.70%
84.11 3.19M -1.34%
81.6 3.78M -2.84%
82.06 2.45M 1.28%
82.3 1.73M -0.75%
81 1.47M -0.91%
82.02 4.00M 2.97%
83 1.96M 1.25%
84.8 3.84M 0.88%
85 3.13M -0.63%
84 1.60M -0.85%
84.5 2.91M -0.01%
83.5 1.24M -0.15%
83.8 511.22K -0.70%
81.75 1.81M -2.32%
81.01 981.86K -0.35%
80.05 907.56K -0.59%
80.75 1.44M 0.14%
79 1.53M -1.98%
78.25 2.03M 0.79%
78 2.36M -2.40%
77.02 1.50M -0.55%
77.5 1.58M 0.94%
74.5 1.58M -4.29%
74.26 2.64M 0.24%
74.93 2.45M 1.36%
76.51 1.59M 0.68%
76.99 1.26M 2.78%
77.15 1.62M -2.17%
75.53 914.60K -1.86%
75.51 660.74K 0.83%
76.02 1.66M -0.27%
75.5 966.92K -0.52%
75.5 411.21K -0.13%
76.25 3.07M 5.03%
79 2.41M 1.92%
77.6 2.32M -3.97%
75.99 2.20M -1.40%
77.3 802.39K 2.15%
77.75 3.72M 1.64%
79.82 16.82M 5.46%
80.01 7.14M -3.08%
79.4 2.92M -0.84%
80.8 8.97M 1.20%
80 7.06M -2.04%
81 4.60M 2.33%
81.4 2.41M -0.71%
81.15 3.36M -0.11%
81.14 2.43M 0.11%
80.8 903.02K -0.10%
79.4 1.72M -2.13%
79.35 985.46K 0.74%
80.52 665.59K 0.56%
80 1.81M -0.72%
78.95 1.78M -0.12%
79.65 764.95K -0.01%
79.1 1.21M -0.74%
77.31 2.59M -0.16%
79 1.47M -0.18%
78.03 2.89M -1.34%
78.45 2.94M 1.83%
78.75 2.15M -0.99%
78.4 1.65M -0.27%
78.65 9.48M 6.30%
82.8 6.20M 1.31%
84.15 4.67M 0.20%
84.31 2.77M -0.05%
 84.4 2.10M -0.35%
83.51 1.91M -0.20%
83.23 3.58M -0.95%
79.11 3.89M -5.00%
79.3 8.03M 1.18%
80.4 5.06M 1.59%
79.51 2.36M -2.18%
79.25 1.48M -0.41%
78.7 2.85M -0.78%
78.25 3.03M -0.58%
77.75 2.96M -0.27%
77.5 759.25K -0.64%
77.6 1.09M 0.24%
77.8 2.30M 0.56%
78.45 1.20M 0.61%
76.9 5.38M -2.17%
76.85 4.96M 0.67%
77.5 5.95M 2.12%
78.92 20.37M 7.49%
88.5 25.37M 5.49%
85.85 13.64M -3.67%
84.81 7.92M -1.20%
84.95 6.00M -0.47%
84.75 2.88M -0.09%
84.25 8.91M 0.85%
85 2.91M -0.69%
85.2 3.15M 0.11%
84.2 4.13M -0.90%
84.89 7.88M 1.29%
84.01 2.10M -1.76%
83.2 10.41M 3.92%
85.5 4.49M -1.72%
85.6 2.27M 0.09%
85.5 2.57M 0.08%
86.5 3.96M 1.05%
86.24 4.51M -0.28%
86.45 3.97M 0.30%
86.55 3.48M 0.01%
87.26 4.76M 0.62%
86.5 2.51M -0.58%
88.6 15.16M 4.49%
91.09 5.15M 0.37%
89.8 2.76M -0.26%
90.05 1.96M -0.16%
90.7 7.14M 0.25%
89.9 1.31M -0.02%
89.4 2.39M -1.29%
87.6 2.75M -1.85%
87.11 2.56M -0.40%
87 1.04M -0.51%
86.5 1.20M -0.83%
84.9 2.98M -1.77%
84.91 645.49K -0.22%
84.11 1.21M -0.59%
84.4 2.13M 0.51%
83.5 1.83M -1.13%
84.15 1.21M 0.95%
85 9.18M 0.72%
83.3 2.20M -0.57%
84.3 3.32M 1.65%
86.3 2.54M 0.60%
83.5 3.32M -1.72%
83.55 5.65M 0.95%
83.4 3.15M -2.50%
81.8 4.00M -0.36%
81.9 2.77M -1.88%
80.31 2.29M -1.77%
81.1 2.06M 3.31%
83.02 2.47M 2.47%
83.52 3.03M -1.92%
83.39 1.43M -0.20%
81.91 1.85M -1.67%
82.31 1.94M 1.24%
82.6 3.05M 2.17%
84.49 2.27M 0.68%
84.6 1.53M -0.84%
84.11 2.69M -0.08%
82.52 2.31M -2.11%
81.25 1.65M -1.70%
80 1.65M -0.61%
80.45 2.95M 0.86%
81.5 438.04K -0.11%
79.63 2.02M -1.59%
80.45 1.09M 2.29%
80.8 3.62M -1.51%
77.85 899.81K -2.11%
78.45 1.06M 1.13%
79.12 1.93M -0.40%
78.9 830.15K -1.03%
78.85 897.58K -0.14%
78.6 205.60K -0.34%
78.8 267.28K 0.41%
77.51 494.44K -1.71%
77.2 784.41K -0.03%
77.45 551.74K 0.06%
76.4 781.01K -1.09%
75.01 1.11M -1.56%
75.1 2.29M 4.53%
77.11 2.21M -1.90%
76.66 1.86M -0.91%
76.12 659.90K -0.78%
74.5 1.57M -1.74%
73.5 719.36K -1.64%
73.9 1.06M 0.60%
76.2 2.42M 5.84%
78 1.29M -0.04%
77 2.43M 0.42%
78.6 2.31M 0.28%
78 1.21M -1.20%
77.36 1.55M -0.32%
77.5 1.53M 0.37%
77.21 1.35M -0.69%
76.5 2.99M -1.10%
76.53 6.03M 1.00%
76.1 6.95M -0.03%
77.21 3.57M 0.63%
78.3 4.35M 1.41%
79.01 5.06M 1.20%
78.85 3.26M -0.60%
79.25 2.77M -0.06%
79 5.02M 0.16%
79.61 6.79M 0.68%
79.5 2.73M -0.31%
79 4.74M -0.99%
78 2.83M -0.73%
78.3 1.64M -0.09%
78.25 1.60M 0.05%
78.2 4.82M 2.90%
80.78 11.78M 1.47%
 80.3 1.79M -1.67%
79.75 2.06M -0.15%
79.8 1.85M 0.34%
80.3 1.70M -0.12%
80.35 1.21M 0.02%
80.52 3.93M 1.48%
81.25 2.77M 0.37%
80.65 1.37M -1.76%
78.8 2.95M -1.88%
78.4 2.97M 0.61%
79.8 1.24M 0.88%
79 2.63M -1.32%
79.5 847.76K 1.48%
77.51 5.41M -2.58%
78.12 2.21M 0.23%
78.7 3.12M 2.20%
78.7 1.46M -1.71%
78.25 825.97K -0.47%
78.25 576.30K -0.06%
78.3 2.10M 0.20%
78.4 1.64M -0.03%
78.51 402.00K 0.00%
78.35 715.52K -0.31%
78.51 350.07K 0.66%
78.11 495.88K -0.92%
77.9 701.54K -0.29%
77.1 641.46K -0.90%
76.5 512.13K -0.28%
76.4 900.64K -0.52%
76.83 401.85K 1.45%
77 1.01M -0.42%
77.12 1.39M -0.14%
76.75 1.34M -0.47%
76.34 580.57K -0.68%
75 574.59K -1.53%
74.4 556.40K -0.96%
74.76 1.11M 1.60%
74.47 682.13K -1.14%
74.88 480.31K 0.23%
74 802.80K -1.01%
74.3 3.78M 4.78%
77.4 5.14M -0.10%
76.56 901.08K -1.16%
 75.9 6.62M 1.24%
77.4 1.07M -0.03%
77.2 955.33K -0.57%
76.1 714.66K -0.66%
77 10.46M 4.23%
79.52 1.64M -0.14%
79.51 1.45M -0.43%
79.25 1.26M 0.19%
79.6 2.60M 0.76%
Change %: 17.78
 COMPANY 46: IBRAHIM FIBRE LTD

Date Price Open High

Apr 06, 20 60 60 60
Apr 08, 20 60 60 60
Apr 09, 20 60 60 60
Apr 20, 20 57 57 58
Apr 23, 20 60 60 60
Apr 24, 20 60 60 60
Apr 27, 20 60 60 60
May 19, 20 60 60 60
Jun 08, 20 60 60 60
Jun 11, 20 60 60 60
Jun 15, 20 60 60 60
Jun 17, 20 60 60 60
Jul 07, 202 60 60 60
Jul 20, 202 60 60 60
Jul 21, 202 60 59.99 60
Jul 28, 202 60 60 60
Aug 03, 20 60 60 60
Aug 25, 20 60 60 60
Aug 26, 20 60 60 60
Aug 27, 20 60 60 60
Sep 02, 20 60.05 60.05 60.05
Sep 03, 20 60.1 60.1 60.1
Sep 04, 20 60.1 60.1 60.1
Sep 08, 20 63.8 60 63.8
Sep 09, 20 63.49 59.1 63.49
Sep 16, 20 63.3 60.05 63.3
Sep 22, 20 62.6 60.1 62.6
Sep 24, 20 63.51 63.5 63.51
Oct 15, 20 60 61 61
Oct 19, 20 56.25 56.25 56.25
Oct 20, 20 60 60 60
Oct 21, 20 60 60 60
Oct 26, 20 60 60 63.5
Nov 02, 20 60 60 60
Nov 04, 20 61.9 60.1 61.9
Nov 05, 20 61.6 60.1 61.9
Nov 09, 20 62 62 62
Nov 10, 20 64 64 64
Nov 11, 20 63.98 63.98 63.98
Nov 17, 20 65.77 63.98 68.77
Nov 19, 20 65 65 65
Nov 23, 20 67.4 65.05 67.4
Nov 24, 20 72.45 68 72.45
Nov 25, 20 71.4 71.4 71.4
Dec 04, 20 76.75 76.75 76.75
Dec 07, 20 74.5 80 80
Dec 09, 20 73.67 73 74
Dec 10, 20 73 70 73
Dec 11, 20 73 70 73
Dec 14, 20 70 70 70
Dec 15, 20 75 70.1 75
Dec 16, 20 75 75 75
Dec 17, 20 80 77 80
Dec 18, 20 85.8 86 86
Dec 21, 20 92.23 92 92.23
Dec 22, 20 99.14 99.13 99.14
Dec 23, 20 100 101.01 101.01
Dec 24, 20 99 102 102
Dec 28, 20 100.1 100.1 100.1
Dec 29, 20 107.6 102 107.6
Dec 30, 20 115.67 112 115.67
Dec 31, 20 124.03 115 124.34
Jan 01, 20 125 116.61 125
Jan 04, 20 128 123 134.35
Jan 05, 20 120.83 121.05 122.3
Jan 06, 20 121 121 121
Jan 12, 20 117.1 111.93 118.8
Jan 14, 20 120 108.48 120
Jan 15, 20 111 111 111
Jan 18, 20 105.02 117.95 117.95
Jan 19, 20 101.4 105.1 109.15
Jan 20, 20 100.01 100.01 100.01
Jan 21, 20 100 101.2 101.2
Jan 22, 20 100 100 100
Jan 25, 20 101.49 101.49 101.5
Jan 26, 20 101 102.1 103.99
Jan 27, 20 100.02 102 102
Jan 28, 20 102.5 100.05 102.5
Jan 29, 20 100.08 100.03 100.09
Feb 01, 20 100.05 100.05 100.05
Feb 02, 20 107.55 102 107.55
Feb 03, 20 108 108 108
Feb 09, 20 108 108 108
Feb 10, 20 102.8 101.05 102.8
Feb 11, 20 98 98 98
Feb 12, 20 100.3 102.5 102.5
Feb 16, 20 100.3 100.3 100.3
Feb 18, 20 100 100 106.9
Feb 19, 20 101 101 101
Feb 23, 20 100 100.01 100.01
Feb 25, 20 102 102 102
Mar 01, 20 100.11 100.15 100.15
Mar 03, 20 103 103 103
Mar 09, 20 100.05 100.25 101.5
Mar 10, 20 100.16 100.16 100.16
Mar 11, 20 102.77 100.15 103.5
Mar 16, 20 109.52 106.5 110
Mar 17, 20 115.52 117 117.73
Mar 18, 20 116.75 114 118.5
Mar 19, 20 118.49 118.49 118.49
Mar 22, 20 121 121 121
Apr 02, 20 115.81 129.75 129.75
Apr 05, 20 116.74 115 116.74
Apr 06, 20 125 117.5 125
Apr 07, 20 122.52 120 125
Apr 08, 20 125.25 121.9 126
Apr 09, 20 126.92 126 128
Apr 12, 20 126.96 126.95 135
Apr 13, 20 127 129.15 129.15
Apr 14, 20 129 130 130
Apr 15, 20 125 125 125
Apr 16, 20 124.7 124.65 124.7
Apr 19, 20 128.99 125 128.99
Apr 20, 20 129.89 125.26 129.89
Apr 22, 20 125.02 125.09 125.09
Apr 23, 20 126 125 126
Apr 26, 20 135.45 127.95 135.45
Apr 27, 20 145.49 145.6 145.6
Apr 28, 20 145.46 150 155.7
Apr 29, 20 151.62 146 154.85
Apr 30, 20 158.8 159.99 159.99
May 04, 20 169.9 169.9 169.9
May 05, 20 178 180.99 180.99
May 06, 20 165.3 165.3 165.3
May 17, 20 160.28 156.25 165.5
May 18, 20 163.02 160.28 168
May 19, 20 169 169 169
May 20, 20 168.38 165 170
May 21, 20 160.5 156 164.1
May 24, 20 167.4 164 171.5
May 25, 20 168.13 166 172.49
May 26, 20 173 170 173
May 31, 20 169.85 166.05 169.85
Jun 02, 20 170.5 165.1 170.5
Jun 04, 20 165.01 165.01 165.01
Jun 09, 20 153.5 152.7 153.5
Jun 10, 20 163.99 163.99 163.99
Jun 15, 20 163.99 163.99 163.99
Jun 30, 20 158 164.99 164.99
Jul 02, 202 158 158 158
Jul 15, 202 154.93 146.2 159
Jul 16, 202 160.82 158 166
Jul 19, 202 169.85 169.85 169.85
Jul 23, 202 177 174 181.99
Jul 26, 202 179.99 179.99 179.99
Jul 27, 202 170 189.99 189.99
Jul 28, 202 160.69 170 170
Jul 29, 202 160.69 160 160
Jul 30, 202 160.5 162 164.99
Aug 02, 20 167 166.99 167
Aug 04, 20 158.75 158 161
Aug 05, 20 155.12 158 159.6
Aug 06, 20 155 155 155
Aug 09, 20 155 155.01 155.01
Aug 10, 20 155 155 155
Aug 11, 20 155 155 155
Aug 12, 20 159 157 164.98
Aug 13, 20 157.5 160 160
Aug 16, 20 158 155.01 160
Aug 17, 20 160.01 156 161
Aug 20, 20 160.01 160 160
Aug 23, 20 160.67 163 163
Aug 24, 20 162.05 163 163
Aug 25, 20 160.01 160.01 160.01
Aug 26, 20 160 160.01 160.01
Aug 27, 20 160 160 160
Aug 30, 20 163 162 164.99
Aug 31, 20 169.95 161 169.95
Highest: 189.99
Lowest: 56.25
Difference: 133.74
Average: 111.62
PANY 46: IBRAHIM FIBRE LTD

Low Vol. Change %

60 0.50K -6.98%
60 6.50K 0.00%
60 1.00K 0.00%
57 5.50K -5.00%
60 0.50K 5.26%
60 51.00K 0.00%
60 2.50K 0.00%
60 50.50K 0.00%
60 0.50K 0.00%
60 2.00K 0.00%
60 52.00K 0.00%
60 50.00K 0.00%
60 4.00K 0.00%
60 0.50K 0.00%
59.99 4.00K 0.00%
60 1.50K 0.00%
60 0.50K 0.00%
60 10.00K 0.00%
60 0.50K 0.00%
60 0.50K 0.00%
60.05 0.50K 0.08%
60.1 0.50K 0.08%
60.1 2.50K 0.00%
60 5.00K 6.16%
59.1 5.50K -0.49%
60.05 6.00K -0.30%
60.1 6.00K -1.11%
63.5 1.00K 1.45%
60 3.50K -5.53%
56.25 0.50K -6.25%
60 4.50K 6.67%
60 1.00K 0.00%
60 7.00K 0.00%
60 4.00K 0.00%
60.1 5.00K 3.17%
60 2.50K -0.48%
61.9 3.50K 0.65%
64 3.00K 3.23%
63.98 3.00K -0.03%
 63.98 10.00K 2.80%
65 3.00K -1.17%
65 10.00K 3.69%
68 10.50K 7.49%
71.4 0.50K -1.45%
76.75 0.50K 7.49%
74 10.50K -2.93%
73 1.50K -1.11%
70 2.50K -0.91%
70 1.50K 0.00%
70 2.00K -4.11%
70.1 7.50K 7.14%
75 1.50K 0.00%
77 6.00K 6.67%
80.5 6.00K 7.25%
92 13.50K 7.49%
99.13 11.50K 7.49%
100 3.50K 0.87%
99 3.50K -1.00%
100.1 1.00K 1.11%
102 11.00K 7.49%
100.35 13.00K 7.50%
115 14.50K 7.23%
116.61 1.50K 0.78%
123 11.00K 2.40%
119 5.00K -5.60%
121 1.00K 0.14%
111.93 4.50K -3.22%
108.38 3.50K 2.48%
111 1.00K -7.50%
105 4.00K -5.39%
101.1 11.00K -3.45%
100.01 1.00K -1.37%
100 3.00K -0.01%
100 2.00K 0.00%
101.49 2.50K 1.49%
100 10.50K -0.48%
100.02 2.00K -0.97%
100.05 7.50K 2.48%
100.03 4.00K -2.36%
100.05 2.00K -0.03%
102 20.50K 7.50%
108 0.50K 0.42%
 108 0.50K 0.00%
101.05 1.00K -4.81%
98 0.50K -4.67%
100.3 2.00K 2.35%
100.3 1.00K 0.00%
100 5.50K -0.30%
101 0.50K 1.00%
100 18.50K -0.99%
102 3.00K 2.00%
100.1 2.50K -1.85%
103 0.50K 2.89%
100.05 2.50K -2.86%
100.16 0.50K 0.11%
100.1 8.00K 2.61%
105.5 91.00K 6.57%
110 532.50K 5.48%
113 35.50K 1.06%
118.49 0.50K 1.49%
118.49 1.00K 2.12%
111.93 97.00K -4.29%
115 1.00K 0.80%
117.5 34.00K 7.08%
115.7 57.00K -1.98%
121.9 287.00K 2.23%
125 112.50K 1.33%
118.1 443.50K 0.03%
127 7.00K 0.03%
125 3.00K 1.57%
125 2.00K -3.10%
124.65 6.00K -0.24%
125 131.50K 3.44%
125.25 4.00K 0.70%
125 2.00K -3.75%
123 8.00K 0.78%
127.95 18.50K 7.50%
143 10.00K 7.41%
145 6.50K -0.02%
146 3.00K 4.23%
158.6 1.50K 4.74%
169.9 0.50K 6.99%
157.16 2.50K 4.77%
165.3 1.50K -7.13%
155.8 3.50K -3.04%
159.99 3.00K 1.71%
169 1.00K 3.67%
165 2.50K -0.37%
156 8.50K -4.68%
164 119.00K 4.30%
164 90.00K 0.44%
168.13 2.00K 2.90%
166.05 1.50K -1.82%
165.1 1.00K 0.38%
165 3.00K -3.22%
152.7 1.00K -6.98%
163.99 0.50K 6.83%
163.99 2.00K 0.00%
158 1.00K -3.65%
158 0.10K 0.00%
146.2 11.10K -1.94%
155.01 11.60K 3.80%
169.85 3.00K 5.61%
174 0.30K 4.21%
179.99 0.20K 1.69%
170 3.50K -5.55%
157.3 3.50K -5.48%
160 0.10K 0.00%
160.5 0.50K -0.12%
166.99 0.20K 4.05%
155.01 1.10K -4.94%
155 1.20K -2.29%
155 8.00K -0.08%
155 2.50K 0.00%
155 3.00K 0.00%
155 0.10K 0.00%
157 0.70K 2.58%
156 0.40K -0.94%
155 2.30K 0.32%
156 0.60K 1.27%
160 0.10K 0.00%
160 3.40K 0.41%
161.1 0.20K 0.86%
160.01 0.70K -1.26%
160 25.70K -0.01%
160 0.50K 0.00%
161 0.70K 1.88%
161 0.40K 4.26%
Change %: 163.49
 COMPANY 47: ICI PAKISTAN LTD

Date Price Open High Low Vol. Change %

Apr 01, 20 516.17 500 520 499 32.15K 1.95%
Apr 02, 20 552.01 517 554.88 510 85.20K 6.94%
Apr 03, 20 591.63 579 593.41 578 21.70K 7.18%
Apr 06, 20 581.32 591 591 575 20.85K -1.74%
Apr 07, 20 575.72 580 580 551.16 44.95K -0.96%
Apr 08, 20 577.91 574 585 565 8.35K 0.38%
Apr 09, 20 604.2 590 610 590 16.80K 4.55%
Apr 10, 20 610 595.05 614 595 5.85K 0.96%
Apr 13, 20 570.97 590 598.5 564.5 39.85K -6.40%
Apr 14, 20 577.45 577 587.9 570 70.35K 1.13%
Apr 15, 20 585 589 598 580.5 21.25K 1.31%
Apr 16, 20 598.82 580 603 580 33.60K 2.36%
Apr 17, 20 643.73 621 643.73 621 20.70K 7.50%
Apr 20, 20 660.44 680 680 650 56.20K 2.60%
Apr 21, 20 640.1 656 665 636 13.60K -3.08%
Apr 22, 20 655.88 640.1 659.9 639.99 4.75K 2.47%
Apr 23, 20 654.91 642 665 642 136.80K -0.15%
Apr 24, 20 674.83 655 680 654 48.45K 3.04%
Apr 27, 20 653.37 665 665.1 650 2.55K -3.18%
Apr 28, 20 652.82 653.99 660 650 2.55K -0.08%
Apr 29, 20 655.22 678 678 649 12.50K 0.37%
Apr 30, 20 673.27 663 677 663 29.15K 2.75%
May 04, 20 663.24 670 670 660 5.95K -1.49%
May 05, 20 662.32 667.93 669.44 660 2.35K -0.14%
May 06, 20 669.17 665 672 661 17.00K 1.03%
May 07, 20 660 661.25 668.9 660 3.10K -1.37%
May 08, 20 620.91 655 655 619.94 16.35K -5.92%
May 11, 20 597.68 615.12 615.12 594 26.00K -3.74%
May 12, 20 589.84 598 605.98 588.01 27.35K -1.31%
May 13, 20 585.35 599.9 599.99 584.1 21.30K -0.76%
May 14, 20 570.93 581 590 570 33.55K -2.46%
May 15, 20 592.23 570.5 595 570.5 12.25K 3.73%
May 18, 20 636.03 600 636.64 596.45 155.45K 7.40%
May 19, 20 683.73 683.73 683.73 683.73 46.60K 7.50%
May 20, 20 709.23 735 735 699 268.10K 3.73%
May 21, 20 723.99 711 735 706 210.15K 2.08%
May 28, 20 699.89 732 735 696.62 39.20K -3.33%
May 29, 20 698.93 695.5 730 676.76 27.35K -0.14%
Jun 01, 20 674.13 690 690 672 10.30K -3.55%
Jun 02, 20 678.16 665.15 681 660 35.95K 0.60%
Jun 03, 20 688.75 682 695 682 62.30K 1.56%
Jun 04, 20 678.91 693 699.95 677 43.35K -1.43%
Jun 05, 20 678.94 670.1 680 670 10.20K 0.00%
Jun 08, 20 700.3 688 708.15 680 51.35K 3.15%
Jun 09, 20 694.53 702.11 709 687 55.90K -0.82%
Jun 10, 20 687.2 691.1 697 686 7.85K -1.06%
Jun 11, 20 694.89 697 703 690.02 48.70K 1.12%
Jun 12, 20 679.69 686.25 688 677 64.15K -2.19%
Jun 15, 20 675.01 670 685 670 19.15K -0.69%
Jun 16, 20 671.71 682 686.9 670 4.50K -0.49%
Jun 17, 20 691.11 690 712 685 102.65K 2.89%
Jun 18, 20 690.89 699 710 684 61.85K -0.03%
Jun 19, 20 681.62 690 690 680 2.50K -1.34%
Jun 22, 20 680 694.99 694.99 670 2.20K -0.24%
Jun 23, 20 681.33 690 690 673 7.65K 0.20%
Jun 24, 20 679.57 684.99 684.99 676.06 2.25K -0.26%
Jun 25, 20 673 665 686 665 3.85K -0.97%
Jun 26, 20 671.46 689 689 665.51 5.00K -0.23%
Jun 29, 20 685.72 673 689.5 670 4.35K 2.12%
Jun 30, 20 694.71 689 706.99 688 27.15K 1.31%
Jul 01, 202 707.82 695 715 695 28.55K 1.89%
Jul 02, 202 713.42 700.05 723 700.05 45.80K 0.79%
Jul 03, 202 716.56 719 719 711 10.85K 0.44%
Jul 06, 202 720.33 716 725 712 23.50K 0.53%
Jul 07, 202 720.5 722 722.5 718 9.55K 0.02%
Jul 08, 202 713.4 721 726 707.05 16.75K -0.99%
Jul 09, 202 727.74 713 736 711 115.05K 2.01%
Jul 10, 202 725.29 730 730 721.1 10.95K -0.34%
Jul 13, 202 745.54 728 755 726.5 90.45K 2.79%
Jul 14, 202 739.37 741 751 735 95.40K -0.83%
Jul 15, 202 732.9 731.05 746 730.01 27.20K -0.88%
Jul 16, 202 769.17 742.89 779 739 162.00K 4.95%
Jul 17, 202 774.37 775 783 760 78.50K 0.68%
Jul 20, 202 772.23 778 780 755.11 46.85K -0.28%
Jul 21, 202 770.21 774.8 783 769.99 55.20K -0.26%
Jul 22, 202 757.1 776 776 755.25 30.90K -1.70%
Jul 23, 202 750 760.05 764 746 16.10K -0.94%
Jul 24, 202 751.14 750.01 762.5 735.5 9.55K 0.15%
Jul 27, 202 745.14 759 759 736 11.55K -0.80%
Jul 28, 202 767.59 755 774.99 750 64.05K 3.01%
Jul 29, 202 769.59 770 771 760.11 26.90K 0.26%
Jul 30, 202 760 770 770 759.99 13.85K -1.25%
Aug 03, 20 790.06 769.99 795.6 758.51 91.60K 3.96%
Aug 04, 20 764.99 790 790 762.56 11.45K -3.17%
Aug 05, 20 785.98 764.95 790 764.95 16.30K 2.74%
Aug 06, 20 772.95 780 785 770 10.90K -1.66%
Aug 07, 20 770.86 774.99 794.99 765.05 24.05K -0.27%
Aug 10, 20 760.58 771 771.01 757 6.00K -1.33%
Aug 11, 20 761.2 785 785 755.55 5.80K 0.08%
Aug 12, 20 795.48 778.5 810 761 74.25K 4.50%
Aug 13, 20 783.07 785 820 778.5 51.05K -1.56%
Aug 17, 20 778.44 799 792 775.6 6.90K -0.59%
Aug 18, 20 775.15 775.01 785 760 31.35K -0.42%
Aug 19, 20 772.08 775 785 762.2 77.45K -0.40%
Aug 20, 20 776.99 783 798.35 761.1 22.20K 0.64%
Aug 21, 20 763.26 774 774.9 758.1 24.80K -1.77%
Aug 24, 20 772.41 760 784.95 740 55.35K 1.20%
Aug 25, 20 781.34 769.95 800 761.15 42.20K 1.16%
Aug 26, 20 788.34 785 815 785 11.55K 0.90%
Aug 27, 20 781.36 808 808 780 8.95K -0.89%
Aug 28, 20 776.24 785 785 771.21 0.65K -0.66%
Aug 31, 20 769.4 776.25 780 763 21.30K -0.88%
Sep 01, 20 762.62 779.8 779.8 760 13.65K -0.88%
Sep 02, 20 771.88 765.1 776 760 27.20K 1.21%
Sep 03, 20 760.23 773 784.9 757.58 36.10K -1.51%
Sep 04, 20 753.57 760 769.99 750.5 19.75K -0.88%
Sep 07, 20 761.17 752.02 764.98 750 20.05K 1.01%
Sep 08, 20 758.89 770 777.77 755 62.90K -0.30%
Sep 09, 20 742.61 750 750 735 70.80K -2.15%
Sep 10, 20 736.63 751.99 758 731 41.75K -0.81%
Sep 11, 20 734.86 736.2 755 724 83.35K -0.24%
Sep 14, 20 746.1 740 759.9 729.2 40.75K 1.53%
Sep 15, 20 749.73 750.5 758 746.05 30.90K 0.49%
Sep 16, 20 734.06 749 749 733.11 26.10K -2.09%
Sep 17, 20 736.53 739 754.87 725 28.05K 0.34%
Sep 18, 20 741.63 741 748.9 730 16.30K 0.69%
Sep 21, 20 746.37 744 750 736 8.00K 0.64%
Sep 22, 20 737.79 745 745 730.02 56.85K -1.15%
Sep 23, 20 738.62 731 744.99 730 38.65K 0.11%
Sep 24, 20 735.21 740 744.99 725.14 26.40K -0.46%
Sep 25, 20 725.24 734.99 734.99 725 20.85K -1.36%
Sep 28, 20 679.26 726 734 671 29.00K -6.34%
Sep 29, 20 711.6 698.44 722 682.5 28.15K 4.76%
Sep 30, 20 723.59 719.9 734.9 700 23.00K 1.68%
Oct 01, 20 732.49 705.2 741.99 705.2 15.00K 1.23%
Oct 02, 20 731.62 725 736 720 26.75K -0.12%
Oct 05, 20 707.44 711.15 730.99 690 25.75K -3.30%
Oct 06, 20 696.58 700 702 689.9 29.25K -1.54%
Oct 07, 20 714.19 720 720 698 13.75K 2.53%
Oct 08, 20 706.74 719.95 725 695 10.35K -1.04%
Oct 09, 20 709.63 707.5 718.99 707.5 12.40K 0.41%
Oct 12, 20 709.51 723.9 723.9 708 7.25K -0.02%
Oct 13, 20 697.68 709 709 683 15.70K -1.67%
Oct 14, 20 702.48 691 710 690 2.95K 0.69%
Oct 15, 20 694.11 703 709 694 7.10K -1.19%
Oct 16, 20 693.77 693 694.11 676 3.90K -0.05%
Oct 19, 20 688.96 693.5 699 685 6.90K -0.69%
Oct 20, 20 693.02 688.97 699 680.01 15.30K 0.59%
Oct 21, 20 712.76 699 724 697 30.95K 2.85%
Oct 22, 20 715.81 715 720 700 10.75K 0.43%
Oct 23, 20 709.51 714.99 715.81 699 17.75K -0.88%
Oct 26, 20 706.2 709 710 700 13.90K -0.47%
Oct 27, 20 695.26 703.01 705.99 682 26.20K -1.55%
Oct 28, 20 696.28 695 700 685 16.30K 0.15%
Oct 29, 20 697.66 681 700 681 24.05K 0.20%
Nov 02, 20 694.91 685 700 680.01 22.30K -0.39%
Nov 03, 20 714.77 695 720 688.15 18.90K 2.86%
Nov 04, 20 716.61 715.05 718 710 9.25K 0.26%
Nov 05, 20 706.9 710 715.01 705 15.50K -1.35%
Nov 06, 20 679.69 706 706 678 51.80K -3.85%
Nov 09, 20 688.63 680 690 675.75 76.40K 1.32%
Nov 10, 20 690.68 696 698 689 37.50K 0.30%
Nov 11, 20 693.76 690.68 694.88 685 6.80K 0.45%
Nov 12, 20 688 688 692.8 676 4.90K -0.83%
Nov 13, 20 691.73 695 695 672 9.15K 0.54%
Nov 16, 20 688.9 691 692 675.02 7.50K -0.41%
Nov 17, 20 693.86 695 696 685 7.85K 0.72%
Nov 18, 20 692.22 694 694 680 105.40K -0.24%
Nov 19, 20 714.93 692 723 692 50.70K 3.28%
Nov 20, 20 709.01 715.5 716 700.1 16.70K -0.83%
Nov 23, 20 698 690 702 686 13.15K -1.55%
Nov 24, 20 711.81 697 716.2 697 25.50K 1.98%
Nov 25, 20 711.49 706 714.9 702.01 24.45K -0.04%
Nov 26, 20 706.43 711 714.95 700 25.75K -0.71%
Nov 27, 20 703.02 707 707.5 695.1 6.80K -0.48%
Nov 30, 20 708.7 695 720 691.5 31.60K 0.81%
Dec 01, 20 730.02 718 731 710 16.60K 3.01%
Dec 02, 20 738.46 730 743 730 121.15K 1.16%
Dec 03, 20 735.73 739.97 740 726.05 32.25K -0.37%
Dec 04, 20 736.68 726.06 739 726.06 8.45K 0.13%
Dec 07, 20 731.96 725 737.4 725 10.65K -0.64%
Dec 08, 20 729.01 728.05 735 728 2.75K -0.40%
Dec 09, 20 712.36 726.1 728.99 709 20.95K -2.28%
Dec 10, 20 703.69 710 710.05 702 18.40K -1.22%
Dec 11, 20 707.18 703.5 707.9 700 5.55K 0.50%
Dec 14, 20 727.46 708.9 740 700 24.15K 2.87%
Dec 15, 20 740.32 727.47 749.56 726.09 22.10K 1.77%
Dec 16, 20 745.14 730 747.9 730 40.40K 0.65%
Dec 17, 20 748.01 732 750 732 28.40K 0.39%
Dec 18, 20 751.98 754.99 754.99 740 13.80K 0.53%
Dec 21, 20 740.42 740 752 732 24.60K -1.54%
Dec 22, 20 744.92 733 746 730.55 32.75K 0.61%
Dec 23, 20 739.57 735 745 732 79.95K -0.72%
Dec 24, 20 740.62 738 743 737.25 7.45K 0.14%
Dec 28, 20 746.52 740 750 737.5 17.95K 0.80%
Dec 29, 20 746.06 745 750 742 10.00K -0.06%
Dec 30, 20 760.38 745 764 740.01 37.75K 1.92%
Dec 31, 20 760.09 751 765 751 19.70K -0.04%
Jan 01, 20 746.24 763.9 763.9 745 17.40K -1.82%
Jan 04, 20 738.41 749.9 751 729.99 24.90K -1.05%
Jan 05, 20 737 733 739.98 733 1.45K -0.19%
Jan 06, 20 739 736 739.95 734 4.80K 0.27%
Jan 07, 20 751.09 739 766 726.01 22.15K 1.64%
Jan 08, 20 753.88 745.25 757 745 12.70K 0.37%
Jan 11, 20 753.1 750 754.55 749.99 8.55K -0.10%
Jan 12, 20 748.41 750 753.95 744 12.35K -0.62%
Jan 13, 20 743.43 745 745.1 742 2.60K -0.67%
Jan 14, 20 780.03 744 799.18 740 101.15K 4.92%
Jan 15, 20 776.65 777.8 780.03 767.1 10.95K -0.43%
Jan 18, 20 773.77 796 810 770 120.85K -0.37%
Jan 19, 20 801.41 770 807 769 174.50K 3.57%
Jan 20, 20 802.17 803 810 780.01 260.10K 0.09%
Jan 21, 20 842.05 802.17 862 802.17 197.25K 4.97%
Jan 22, 20 859.08 845 874.48 845 143.85K 2.02%
Jan 25, 20 847.24 878.99 879 841 63.20K -1.38%
Jan 26, 20 879.09 848 894.9 848 236.90K 3.76%
Jan 27, 20 857.12 880 880 850 133.00K -2.50%
Jan 28, 20 866.52 865 886.5 832.11 246.20K 1.10%
Jan 29, 20 860.05 870 894 847 145.60K -0.75%
Feb 01, 20 853.08 868.3 868.3 844 142.15K -0.81%
Feb 02, 20 850.22 859.5 860 841 108.60K -0.34%
Feb 03, 20 859.53 855 867 854.99 316.50K 1.10%
Feb 04, 20 866.22 860.1 882.99 860.1 162.60K 0.78%
Feb 08, 20 874.29 868.98 875 865 19.75K 0.93%
Feb 09, 20 865.82 875 879 864 61.20K -0.97%
Feb 10, 20 862.78 857.02 872 856 15.55K -0.35%
Feb 11, 20 867.77 860 874.9 855 17.60K 0.58%
Feb 12, 20 870.35 860 875 845.01 43.20K 0.30%
Feb 15, 20 861.9 855 864.8 850.35 30.15K -0.97%
Feb 16, 20 861.1 860 866 851.5 27.50K -0.09%
Feb 17, 20 859.1 867 870 854 27.20K -0.23%
Feb 18, 20 845.55 861.01 864 801.5 27.55K -1.58%
Feb 19, 20 843.7 850 850 830 17.50K -0.22%
Feb 22, 20 838.02 850 850 825.01 21.80K -0.67%
Feb 23, 20 828.14 831 839.8 820 11.10K -1.18%
Feb 24, 20 832.64 822 840 819.95 6.95K 0.54%
Feb 25, 20 844.59 811 850 811 6.75K 1.44%
Feb 26, 20 850.66 845 864.99 830 14.10K 0.72%
Mar 01, 20 833.74 835 841.5 830 28.60K -1.99%
Mar 02, 20 830.25 831 833 825.01 12.80K -0.42%
Mar 03, 20 845.2 830 850 826.1 21.30K 1.80%
Mar 04, 20 830.6 825 838 820 57.00K -1.73%
Mar 05, 20 856.26 830 868 829.9 18.00K 3.09%
Mar 08, 20 832.75 840 842 815.01 47.00K -2.75%
Mar 09, 20 815.29 830 830 800 73.00K -2.10%
Mar 10, 20 799.08 800.25 807.9 791.3 25.25K -1.99%
Mar 11, 20 791.34 793 800 775 31.35K -0.97%
Mar 12, 20 799.92 776.3 805 776.3 21.80K 1.08%
Mar 15, 20 802.92 810 810 790 62.40K 0.38%
Mar 16, 20 804.41 800 809 799 12.55K 0.19%
Mar 17, 20 827.25 801.08 859 800 75.50K 2.84%
Mar 18, 20 813.8 835 835 801 28.60K -1.63%
Mar 19, 20 814.04 815.1 820 810 42.50K 0.03%
Mar 22, 20 813.67 806 815 805 14.90K -0.05%
Mar 24, 20 811.11 803 812.9 803 23.50K -0.31%
Mar 25, 20 808.5 812 812.98 804 7.30K -0.32%
Mar 26, 20 820.07 810 825 803 20.30K 1.43%
Mar 29, 20 812.95 801 822 795 15.10K -0.87%
Mar 30, 20 815.13 812 822 800 30.90K 0.27%
Mar 31, 20 831.69 819 835 819 116.20K 2.03%
Apr 01, 20 831.15 830 839.95 825 46.70K -0.06%
Apr 02, 20 814.92 820 820 809 21.65K -1.95%
Apr 05, 20 812.11 805.51 819.4 790.5 44.50K -0.34%
Apr 06, 20 816.03 812.11 819.9 810 21.40K 0.48%
Apr 07, 20 820.1 809.5 822 809.5 10.60K 0.50%
Apr 08, 20 824.22 823 832 822 14.90K 0.50%
Apr 09, 20 838.39 825 841 825 27.00K 1.72%
Apr 12, 20 821.95 830 830 820 11.20K -1.96%
Apr 13, 20 825.23 815 829.85 812 8.55K 0.40%
Apr 14, 20 818.79 812.1 825 811 8.30K -0.78%
Apr 15, 20 810.02 808.12 815 808 2.45K -1.07%
Apr 16, 20 809.99 810.02 819.96 809 8.60K 0.00%
Apr 19, 20 809.15 802.52 809.99 800 6.65K -0.10%
Apr 20, 20 809.01 810 810 805 1.90K -0.02%
Apr 21, 20 807.98 804 810 804 22.25K -0.13%
Apr 22, 20 808.52 807.98 814.99 795 23.05K 0.07%
Apr 23, 20 809.95 801.22 812 800 10.95K 0.18%
Apr 26, 20 807.13 801 810.5 800 14.05K -0.35%
Apr 27, 20 841.68 814 867.66 814 133.40K 4.28%
Apr 28, 20 847.87 845 850 845 5.10K 0.74%
Apr 29, 20 843.1 841 848 832 6.95K -0.56%
Apr 30, 20 858.31 825 878.44 825 5.80K 1.80%
May 03, 20 867.91 855 878.44 840 5.65K 1.12%
May 04, 20 851.48 852 867 850 11.00K -1.89%
May 05, 20 842.83 842 848.45 830 9.50K -1.02%
May 06, 20 851.66 836 858.5 836 3.50K 1.05%
May 17, 20 867.95 843 898.44 843 22.10K 1.91%
May 18, 20 877.29 861.02 878 861.02 6.55K 1.08%
May 19, 20 878.68 876 882 860 12.45K 0.16%
May 20, 20 878.1 875 882 870 7.65K -0.07%
May 21, 20 879.08 899 899 865 4.55K 0.11%
May 24, 20 879.24 876 890 860 16.70K 0.02%
May 25, 20 880.16 873 882.5 871.25 11.65K 0.10%
May 26, 20 887.7 880 895 873.1 21.70K 0.86%
May 27, 20 891.64 880 899 876.01 18.10K 0.44%
May 28, 20 896.66 885 900 885 16.05K 0.56%
May 31, 20 904.98 913.9 913.9 895 19.90K 0.93%
Jun 01, 20 903.53 900 911 895 19.25K -0.16%
Jun 02, 20 904.84 902.52 913 900 36.25K 0.14%
Jun 03, 20 911 910 912 909.99 5.90K 0.68%
Jun 04, 20 911.11 880.01 914 880.01 15.10K 0.01%
Jun 07, 20 908.94 908 914 903.1 13.05K -0.24%
Jun 08, 20 905.36 905 913.95 895 21.20K -0.39%
Jun 09, 20 890.35 891.85 907 882.1 10.35K -1.66%
Jun 10, 20 900.22 889.95 911.5 883 34.60K 1.11%
Jun 11, 20 905.88 900 913 895 17.20K 0.63%
Jun 14, 20 904.72 919 919 896.2 15.20K -0.13%
Jun 15, 20 905.03 901 908.99 895.31 15.65K 0.03%
Jun 16, 20 892.46 900 908.99 885 38.25K -1.39%
Jun 17, 20 896.05 890 899.98 885.53 13.30K 0.40%
Jun 18, 20 894.74 891 895 891 1.75K -0.15%
Jun 21, 20 885.05 885.02 890 875 23.15K -1.08%
Jun 22, 20 885.03 880 886.5 876.01 12.25K 0.00%
Jun 23, 20 884.3 885 887.5 876.15 11.50K -0.08%
Jun 24, 20 885.24 875 889 872 11.55K 0.11%
Jun 25, 20 880.1 881 885 871 18.75K -0.58%
Jun 28, 20 852.16 872.25 873 845 46.30K -3.17%
Jun 29, 20 851.62 849.99 858 841.22 29.25K -0.06%
Jun 30, 20 868.8 851.5 875 850 48.10K 2.02%
Jul 01, 202 881.66 855 888.99 855 13.20K 1.48%
Jul 02, 202 881.53 887 887 870.15 13.65K -0.01%
Jul 05, 202 874.47 871 881.53 865.01 16.20K -0.80%
Jul 06, 202 871.41 870 874.9 861.01 14.35K -0.35%
Jul 07, 202 867.77 869.95 874 855 18.40K -0.42%
Jul 08, 202 878.4 867 888 862.05 11.55K 1.22%
Jul 09, 202 877.09 883 883 866.01 18.35K -0.15%
Jul 12, 202 882.73 870 887.5 870 10.55K 0.64%
Jul 13, 202 884.16 884 886.8 875 7.40K 0.16%
Jul 14, 202 882.25 875.5 885 875 14.20K -0.22%
Jul 15, 202 878.14 875 879.89 873 15.30K -0.47%
Jul 16, 202 873.05 874.99 874.99 870.01 3.45K -0.58%
Jul 19, 202 866.14 866.03 868.5 860.01 9.65K -0.79%
Jul 23, 202 856.79 864 864.98 853 10.65K -1.08%
Jul 26, 202 855.94 867 867 850 8.05K -0.10%
Jul 27, 202 853.55 851 859.9 841.02 11.70K -0.28%
Jul 28, 202 860.83 850 863.45 850 3.25K 0.85%
Jul 29, 202 886.29 859.99 925.18 859.9 18.00K 2.96%
Jul 30, 202 897.78 889.9 904 875 26.40K 1.30%
Aug 02, 20 920.58 900 945 890 30.50K 2.54%
Aug 03, 20 898.06 901 907 890 39.40K -2.45%
Aug 04, 20 897.94 889 900 885.01 21.10K -0.01%
Aug 05, 20 877.08 897.94 898 868 40.45K -2.32%
Aug 06, 20 885.29 870 890 870 17.90K 0.94%
Aug 09, 20 881.28 880 889.99 866 27.05K -0.45%
Aug 10, 20 883.33 879 886 875 15.80K 0.23%
Aug 11, 20 880.02 876.01 884.2 875 17.20K -0.37%
Aug 12, 20 879.54 870.01 879.99 870 16.15K -0.05%
Aug 13, 20 870.47 875 875 866.52 4.10K -1.03%
Aug 16, 20 870.81 865 874 858.01 6.20K 0.04%
Aug 17, 20 864.76 862.05 869.49 859.5 14.05K -0.69%
Aug 20, 20 854.96 860 861 847 46.10K -1.13%
Aug 23, 20 847.59 851.2 854 845 18.25K -0.86%
Aug 24, 20 849.84 847 854 840 22.05K 0.27%
Aug 25, 20 849.34 850 850.1 847.01 1.60K -0.06%
Aug 26, 20 849.65 842.01 853.3 840 23.50K 0.04%
Aug 27, 20 842.48 840.2 845.8 836.01 14.85K -0.84%
Aug 30, 20 842 840 842 836 1.30K -0.06%
Aug 31, 20 837.83 841.99 841.99 834 1.50K -0.50%
Sep 01, 20 830 839.99 839.99 830 9.10K -0.93%
Sep 02, 20 821.35 827 830 810.6 8.20K -1.04%
Sep 03, 20 826.48 820 830.1 820 6.90K 0.62%
Highest: 945.00
Lowest: 499.00
Difference: 446.00
Average: 772.11
Change %: 63.23
PANY 47: ICI PAKISTAN LTD