Karam Ceramics Limited (PSX:KCL)
Pakistan · Delayed Price · Currency is PKR 170.00
0.00 (0.00%)
At close: Oct 20, 2025
Karam Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 158.50 | 187.00 | 158.50 | 170.00 | 170.00 | - | 111 |
| Oct 17, 2025 | 156.21 | 187.00 | 156.21 | 170.00 | 170.00 | - | 32 |
| Oct 16, 2025 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -2.30% | 386 |
| Oct 15, 2025 | 170.00 | 173.00 | 170.00 | 174.01 | 174.01 | - | 25 |
| Oct 14, 2025 | 160.10 | 169.85 | 160.10 | 174.01 | 174.01 | - | 19 |
| Oct 13, 2025 | 160.75 | 176.83 | 147.10 | 174.01 | 174.01 | 8.25% | 509 |
| Oct 10, 2025 | 147.00 | 164.00 | 147.00 | 160.75 | 160.75 | - | 58 |
| Oct 9, 2025 | 146.00 | 159.00 | 146.00 | 160.75 | 160.75 | - | 4 |
| Oct 8, 2025 | 147.00 | 160.00 | 147.00 | 160.75 | 160.75 | - | 48 |
| Oct 7, 2025 | 150.00 | 159.99 | 144.90 | 160.75 | 160.75 | -0.14% | 185 |
| Oct 6, 2025 | 162.00 | 170.10 | 160.72 | 160.98 | 160.98 | -9.86% | 837 |
| Oct 3, 2025 | 165.00 | 179.00 | 163.00 | 178.58 | 178.58 | -0.88% | 27 |
| Oct 2, 2025 | 184.00 | 184.00 | 160.00 | 180.17 | 180.17 | 6.00% | 141 |
| Oct 1, 2025 | 183.98 | 183.98 | 171.00 | 169.97 | 169.97 | - | 3 |
| Sep 30, 2025 | 171.00 | 179.00 | 165.57 | 169.97 | 169.97 | -7.61% | 184 |
| Sep 29, 2025 | 180.00 | 180.00 | 165.57 | 183.97 | 183.97 | - | 67 |
| Sep 25, 2025 | 171.00 | 171.00 | 170.90 | 183.97 | 183.97 | -0.38% | 6 |
| Sep 19, 2025 | 170.10 | 171.00 | 170.10 | 184.68 | 184.68 | -0.01% | 4 |
| Sep 18, 2025 | 183.00 | 183.00 | 170.10 | 184.69 | 184.69 | - | 75 |
| Sep 17, 2025 | 172.00 | 185.76 | 155.10 | 184.69 | 184.69 | 9.37% | 771 |
| Sep 16, 2025 | 171.85 | 172.00 | 157.00 | 168.87 | 168.87 | - | 38 |
| Sep 15, 2025 | 161.00 | 171.85 | 155.00 | 168.87 | 168.87 | -1.82% | 125 |
| Sep 11, 2025 | 170.00 | 172.50 | 170.00 | 172.00 | 172.00 | -4.57% | 663 |
| Sep 10, 2025 | 148.75 | 181.00 | 148.75 | 180.23 | 180.23 | 9.05% | 188 |
| Sep 9, 2025 | 170.00 | 171.99 | 152.01 | 165.28 | 165.28 | - | 10 |
| Sep 8, 2025 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | - | 6 |
| Sep 4, 2025 | 150.00 | 150.00 | 148.75 | 165.28 | 165.28 | - | 13 |
| Sep 3, 2025 | 179.48 | 179.48 | 166.90 | 165.28 | 165.28 | - | 16 |
| Sep 2, 2025 | 165.00 | 165.00 | 165.00 | 165.28 | 165.28 | - | 14 |
| Sep 1, 2025 | 163.00 | 163.00 | 163.00 | 165.28 | 165.28 | - | 6 |
| Aug 29, 2025 | 166.00 | 166.00 | 165.25 | 165.28 | 165.28 | 0.02% | 305 |
| Aug 28, 2025 | 166.00 | 166.00 | 165.00 | 165.24 | 165.24 | - | 117 |
| Aug 27, 2025 | 165.25 | 165.25 | 165.25 | 165.24 | 165.24 | - | 1 |
| Aug 26, 2025 | 168.00 | 168.00 | 167.00 | 165.24 | 165.24 | - | 223 |
| Aug 25, 2025 | 170.00 | 170.00 | 165.24 | 165.24 | 165.24 | - | 143 |
| 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 |