Karam Ceramics Limited (PSX:KCL)
Pakistan · Delayed Price · Currency is PKR 165.24
-9.25 (-5.30%)
At close: Aug 22, 2025
Karam Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 164.00 | 175.98 | 157.04 | 165.24 | 165.24 | -5.30% | 231 |
| Aug 21, 2025 | 174.49 | 174.49 | 174.49 | 174.49 | 174.49 | - | 1 |
| Aug 20, 2025 | 170.00 | 174.00 | 163.00 | 174.49 | 174.49 | - | 147 |
| Aug 19, 2025 | 155.00 | 174.50 | 155.00 | 174.49 | 174.49 | 4.35% | 305 |
| Aug 18, 2025 | 155.00 | 169.00 | 151.00 | 167.21 | 167.21 | - | 132 |
| Aug 15, 2025 | 167.21 | 170.50 | 161.00 | 167.21 | 167.21 | - | 109 |
| Aug 13, 2025 | 170.85 | 170.85 | 168.00 | 167.21 | 167.21 | - | 14 |
| Aug 12, 2025 | 173.00 | 173.99 | 172.00 | 167.21 | 167.21 | - | 5 |
| Aug 11, 2025 | 163.00 | 173.00 | 152.71 | 167.21 | 167.21 | -1.46% | 133 |
| Aug 8, 2025 | 170.00 | 170.00 | 163.00 | 169.68 | 169.68 | - | 3 |
| Aug 7, 2025 | 170.50 | 171.00 | 160.00 | 169.68 | 169.68 | - | 39 |
| Aug 6, 2025 | 165.00 | 170.75 | 161.05 | 169.68 | 169.68 | -0.19% | 521 |
| Aug 5, 2025 | 175.50 | 175.50 | 175.50 | 170.00 | 170.00 | - | 1 |
| Aug 1, 2025 | 165.00 | 181.50 | 153.00 | 170.00 | 170.00 | - | 129 |
| Jul 31, 2025 | 165.00 | 165.00 | 160.00 | 170.00 | 170.00 | - | 97 |
| Jul 30, 2025 | 170.00 | 175.70 | 165.00 | 170.00 | 170.00 | - | 63 |
| Jul 28, 2025 | 170.11 | 170.11 | 168.95 | 170.00 | 170.00 | -0.06% | 316 |
| Jul 25, 2025 | 171.00 | 171.00 | 169.99 | 170.11 | 170.11 | - | 25 |
| Jul 24, 2025 | 170.00 | 177.17 | 170.00 | 170.11 | 170.11 | 0.01% | 209 |
| Jul 23, 2025 | 170.00 | 174.00 | 170.00 | 170.09 | 170.09 | -3.96% | 187 |
| Jul 22, 2025 | 174.00 | 176.00 | 173.00 | 177.10 | 177.10 | - | 171 |
| Jul 21, 2025 | 188.80 | 188.80 | 174.00 | 177.10 | 177.10 | 1.51% | 155 |
| Jul 18, 2025 | 179.60 | 180.00 | 170.00 | 174.47 | 174.47 | -2.83% | 390 |
| Jul 17, 2025 | 172.85 | 195.25 | 172.85 | 179.56 | 179.56 | -6.51% | 755 |
| Jul 16, 2025 | 192.06 | 208.00 | 188.00 | 192.06 | 192.06 | - | 76 |
| Jul 15, 2025 | 210.90 | 210.90 | 191.11 | 192.06 | 192.06 | -9.50% | 1,961 |
| Jul 14, 2025 | 220.00 | 220.00 | 210.70 | 212.23 | 212.23 | -6.09% | 736 |
| Jul 11, 2025 | 241.00 | 241.00 | 202.18 | 226.00 | 226.00 | 1.82% | 2,699 |
| Jul 10, 2025 | 213.37 | 223.37 | 213.37 | 221.96 | 221.96 | 9.31% | 2,507 |
| Jul 9, 2025 | 203.06 | 203.06 | 166.14 | 203.06 | 203.06 | 10.00% | 5,115 |
| Jul 8, 2025 | 190.04 | 190.04 | 190.04 | 184.60 | 184.60 | 6.85% | 119 |
| Jul 7, 2025 | 172.76 | 172.76 | 141.35 | 172.76 | 172.76 | 10.00% | 3,270 |
| Jul 4, 2025 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | 10.00% | 222 |
| Jul 3, 2025 | 142.82 | 142.82 | 142.82 | 142.77 | 142.77 | 9.96% | 101 |
| Jul 2, 2025 | 129.84 | 129.84 | 129.84 | 129.84 | 129.84 | 10.00% | 208 |
| Jul 1, 2025 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | 10.00% | 345 |
| Jun 30, 2025 | 107.51 | 107.51 | 107.00 | 107.31 | 107.31 | 9.79% | 885 |
| Jun 27, 2025 | 97.75 | 97.75 | 97.75 | 97.74 | 97.74 | 9.99% | 1 |
| Jun 26, 2025 | 88.91 | 88.91 | 88.91 | 88.86 | 88.86 | 9.93% | 257 |
| Jun 25, 2025 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | 10.00% | 364 |
| Jun 24, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 10.00% | 473 |
| Jun 23, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 10.00% | 1,133 |
| Jun 20, 2025 | 59.62 | 60.73 | 59.62 | 60.73 | 60.73 | 10.00% | 1,019 |
| Jun 19, 2025 | 55.65 | 56.73 | 55.65 | 55.21 | 55.21 | 7.06% | 86 |
| Jun 18, 2025 | 55.65 | 56.65 | 55.65 | 51.57 | 51.57 | - | 97 |
| Jun 12, 2025 | 53.90 | 54.89 | 53.90 | 51.57 | 51.57 | 3.35% | 167 |
| Jun 11, 2025 | 49.90 | 54.89 | 49.90 | 49.90 | 49.90 | - | 182 |
| Jun 10, 2025 | 48.60 | 48.60 | 48.60 | 49.90 | 49.90 | - | 2 |
| Jun 5, 2025 | 49.90 | 49.99 | 48.90 | 49.90 | 49.90 | - | 255 |
| May 29, 2025 | 47.85 | 48.89 | 44.91 | 49.90 | 49.90 | - | 52 |