6/30/2014 | 57.8 | 57.8 | 57 | 57.15 | 589500 |
6/27/2014 | 57.8 | 58.45 | 57.61 | 57.88 | 982500 |
6/26/2014 | 57.97 | 58.29 | 57.8 | 57.9 | 430500 |
6/25/2014 | 58.52 | 58.8 | 57.5 | 57.65 | 1128000 |
6/24/2014 | 58.97 | 59.15 | 58.1 | 58.31 | 1816000 |
6/23/2014 | 57.85 | 59 | 57 | 58.61 | 1656000 |
6/20/2014 | 58.25 | 58.9 | 57.65 | 57.82 | 1038000 |
6/19/2014 | 59.41 | 59.5 | 57.6 | 58.37 | 2061500 |
6/18/2014 | 58.8 | 59.7 | 57.73 | 59.44 | 2467000 |
6/17/2014 | 58.16 | 58.88 | 57.76 | 57.9 | 1023500 |
6/16/2014 | 58.73 | 58.73 | 58 | 58.08 | 897500 |
6/13/2014 | 59.2 | 59.4 | 58.4 | 58.46 | 1157500 |
6/12/2014 | 59.45 | 59.6 | 58.91 | 59.01 | 1093500 |
6/11/2014 | 59.3 | 60.5 | 59.3 | 59.49 | 3412000 |
6/10/2014 | 58.48 | 59.74 | 58.48 | 59.05 | 2231000 |
6/9/2014 | 58.2 | 59.6 | 58.01 | 58.31 | 1578500 |
6/6/2014 | 58.9 | 59.45 | 57.75 | 57.89 | 1530000 |
6/5/2014 | 59.75 | 60.09 | 58.45 | 58.62 | 2447500 |
6/4/2014 | 60 | 60.45 | 59 | 59.38 | 1477000 |
6/3/2014 | 60.75 | 61.27 | 58.6 | 59.88 | 2407500 |
6/2/2014 | 63.8 | 63.8 | 60.62 | 60.8 | 1894500 |
5/30/2014 | 63.5 | 64.5 | 63 | 63.81 | 2464500 |
5/29/2014 | 62.4 | 63.98 | 62 | 63.57 | 3208000 |
5/28/2014 | 59.9 | 62.5 | 59.98 | 62.16 | 3035500 |
5/27/2014 | 59.8 | 60.6 | 59.6 | 60.02 | 1209500 |
5/26/2014 | 59.21 | 60.03 | 59.05 | 59.83 | 793000 |
5/23/2014 | 59.55 | 59.99 | 59.01 | 59.15 | 636000 |
5/22/2014 | 60 | 60.5 | 59.5 | 59.63 | 1045000 |
5/21/2014 | 60.75 | 61.43 | 59.81 | 59.98 | 2180500 |
5/20/2014 | 61 | 61.5 | 60.61 | 60.69 | 1217000 |
5/19/2014 | 62.1 | 62.1 | 60.55 | 60.71 | 1106000 |
5/16/2014 | 62.1 | 62.78 | 61.5 | 61.68 | 1144000 |
5/15/2014 | 61.85 | 62.74 | 61.75 | 61.84 | 1340000 |
5/14/2014 | 61.5 | 62.7 | 61.5 | 61.67 | 1839000 |
5/13/2014 | 60.6 | 61.47 | 59.45 | 61.04 | 3892000 |
5/12/2014 | 63.6 | 63.75 | 60.25 | 60.81 | 1736000 |
5/9/2014 | 63.75 | 64.2 | 63.01 | 63.38 | 1438000 |
5/8/2014 | 63.99 | 64.05 | 62.5 | 63.57 | 2377500 |
5/7/2014 | 64.4 | 65.85 | 64.4 | 65.14 | 2431500 |
5/6/2014 | 65.19 | 65.7 | 63.3 | 64.4 | 2706500 |
5/5/2014 | 67.05 | 67.1 | 65.05 | 65.6 | 2915000 |
5/2/2014 | 66.62 | 68.4 | 65.51 | 66.89 | 5494500 |
4/30/2014 | 64.16 | 67.17 | 64.05 | 66.55 | 3424500 |
4/29/2014 | 66.3 | 66.74 | 63.25 | 64.33 | 3314500 |
4/28/2014 | 67.26 | 67.9 | 66.1 | 66.18 | 1368500 |
4/25/2014 | 70.25 | 70.74 | 66.5 | 67.6 | 7460000 |
4/24/2014 | 67 | 70 | 66.11 | 69.57 | 7993000 |
4/23/2014 | 69.65 | 69.99 | 66.01 | 66.72 | 9567000 |
4/22/2014 | 70.49 | 70.77 | 69.05 | 69.32 | 3466000 |
4/21/2014 | 71.29 | 71.29 | 69.5 | 69.95 | 4477000 |
4/18/2014 | 71.11 | 72.25 | 70.8 | 70.95 | 9252000 |
4/17/2014 | 69.25 | 70.5 | 68.01 | 70.08 | 5253000 |
4/16/2014 | 71.48 | 71.8 | 68.7 | 68.99 | 4578500 |
4/15/2014 | 71.1 | 73.47 | 69.98 | 70.84 | 15914500 |
4/14/2014 | 67.5 | 69.98 | 67.5 | 69.98 | 6668500 |
4/11/2014 | 63.6 | 66.65 | 63.56 | 66.65 | 11881500 |
4/10/2014 | 63.25 | 64.15 | 63.15 | 63.48 | 5668000 |
4/9/2014 | 63.7 | 63.7 | 62.7 | 62.82 | 3374000 |
4/8/2014 | 61.5 | 64.26 | 61.45 | 63.66 | 11756500 |
4/7/2014 | 61.55 | 62.08 | 60.95 | 61.2 | 2938500 |
4/4/2014 | 61.74 | 62.3 | 60.91 | 61.22 | 3171000 |
4/3/2014 | 60.79 | 61.85 | 60.75 | 61.51 | 5776500 |
4/2/2014 | 61 | 61.25 | 60.5 | 60.6 | 2532000 |
4/1/2014 | 60.2 | 62.45 | 60.2 | 60.84 | 9202500 |
3/31/2014 | 58.8 | 60 | 58.4 | 59.7 | 2299000 |
3/28/2014 | 59.35 | 59.6 | 58.75 | 58.82 | 1952500 |
3/27/2014 | 60 | 60.48 | 59.11 | 59.57 | 4598000 |
3/26/2014 | 60 | 60.99 | 59.6 | 59.91 | 12308500 |
3/25/2014 | 56.95 | 59.4 | 56.95 | 59.4 | 6523000 |
3/24/2014 | 56.9 | 57.19 | 56.2 | 56.58 | 1973000 |
3/21/2014 | 57.25 | 57.65 | 56.5 | 56.83 | 3089000 |
3/20/2014 | 57.18 | 57.89 | 56.76 | 57.19 | 3168500 |
3/19/2014 | 57.35 | 57.98 | 56.7 | 56.92 | 2872500 |
3/18/2014 | 57.25 | 57.9 | 57.05 | 57.14 | 1206000 |
3/17/2014 | 57.82 | 58.24 | 57.25 | 57.53 | 1536000 |
3/14/2014 | 58.5 | 59.1 | 57.5 | 57.82 | 2837500 |
3/13/2014 | 59.85 | 60.49 | 58.02 | 58.29 | 4903000 |
3/12/2014 | 57.4 | 59.75 | 57.1 | 59.06 | 15260500 |
3/11/2014 | 56.33 | 57.95 | 56.4 | 57.17 | 5772500 |
3/10/2014 | 57.48 | 57.5 | 56 | 56.33 | 3160000 |
3/7/2014 | 57.99 | 58.18 | 56.8 | 57.13 | 3966000 |
3/6/2014 | 56.7 | 57.64 | 56.4 | 57.38 | 5195500 |
3/5/2014 | 56.28 | 56.98 | 56.05 | 56.31 | 3902500 |
3/4/2014 | 55.55 | 56.56 | 54.55 | 55.76 | 6946000 |
3/3/2014 | 60.21 | 60.39 | 56.65 | 56.67 | 6256500 |
2/28/2014 | 60.14 | 60.99 | 59.01 | 59.63 | 7973000 |
2/27/2014 | 60.25 | 60.98 | 59.05 | 59.73 | 4092000 |
2/26/2014 | 59 | 61.38 | 58.8 | 59.96 | 8349000 |
2/25/2014 | 60.5 | 60.85 | 58.11 | 59.04 | 11860000 |
2/24/2014 | 59 | 59.69 | 58.48 | 59.69 | 6038000 |
2/21/2014 | 54.43 | 56.85 | 54 | 56.85 | 8030000 |
2/20/2014 | 54.26 | 54.7 | 53.2 | 54.15 | 4057000 |
2/19/2014 | 53.4 | 54.85 | 53.4 | 54.13 | 7343500 |
2/18/2014 | 54.3 | 54.88 | 52.1 | 53.16 | 7801500 |
2/17/2014 | 54.52 | 55.98 | 53.6 | 54.14 | 8418500 |
2/14/2014 | 57.9 | 59.49 | 54.01 | 55.35 | 17495500 |
2/13/2014 | 56.73 | 56.73 | 55.51 | 56.73 | 6789500 |
2/12/2014 | 52.99 | 54.03 | 52.8 | 54.03 | 1926500 |
2/11/2014 | 49.55 | 51.74 | 49.5 | 51.46 | 11465000 |
2/10/2014 | 49.98 | 51.15 | 48.4 | 49.28 | 12825500 |
2/7/2014 | 46.51 | 49.1 | 46.51 | 49.09 | 13869000 |
2/6/2014 | 47.3 | 47.75 | 46.4 | 46.77 | 3698500 |
2/4/2014 | 48.5 | 48.5 | 46.35 | 47 | 7790500 |
2/3/2014 | 49 | 49.95 | 48.2 | 48.48 | 6873000 |
1/31/2014 | 48.25 | 48.25 | 46 | 48.25 | 17304500 |
1/30/2014 | 45.96 | 45.96 | 45.96 | 45.96 | 287500 |
1/29/2014 | 43.78 | 43.78 | 43.78 | 43.78 | 245000 |
1/28/2014 | 41.7 | 41.7 | 41.7 | 41.7 | 398500 |
1/27/2014 | 39.72 | 39.72 | 39.72 | 39.72 | 439500 |
1/24/2014 | 37.83 | 37.83 | 37.83 | 37.83 | 3500 |
1/23/2014 | 36.03 | 36.03 | 36.03 | 36.03 | 12500 |
1/22/2014 | 34.32 | 34.32 | 34.32 | 34.32 | 2000 |
1/21/2014 | 32.69 | 32.69 | 32.69 | 32.69 | 2500 |
1/20/2014 | 31.14 | 31.14 | 31.14 | 31.14 | 1000 |
EFERT Historical Stock Prices Data
![KSE Logo](https://oly.com.pk/wp-content/uploads/2014/12/images3.jpeg)
KSE logo