KMI All Shares

KMIAS
🏛️ pakistan →
67,250.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 66,549.68 66,618.34 66,520.34 66,520.34 12,922.2K
09:20 66,545.33 66,642.47 66,545.33 66,583.11 13,678.1K
09:25 66,585.70 66,655.68 66,575.39 66,630.18 11,288.4K
09:30 66,613.61 66,681.11 66,613.61 66,644.67 9,730.7K
09:35 66,647.56 66,708.84 66,642.86 66,708.84 10,915.1K
09:40 66,721.12 66,732.14 66,693.34 66,703.70 9,868.4K
09:45 66,690.03 66,826.15 66,690.03 66,826.15 8,802.5K
09:50 66,835.78 66,898.53 66,819.55 66,898.53 12,331.5K
09:55 66,897.67 66,936.51 66,875.96 66,936.51 12,038.1K
10:00 66,938.60 66,974.63 66,918.67 66,962.97 12,193.2K
10:05 66,966.21 66,994.07 66,896.34 66,896.34 14,218.1K
10:10 66,890.56 66,890.56 66,842.38 66,869.00 11,061.0K
10:15 66,859.49 66,884.94 66,846.71 66,871.16 10,366.2K
10:20 66,871.47 66,922.45 66,862.68 66,916.08 11,585.8K
10:25 66,910.18 66,959.88 66,910.18 66,944.46 10,485.3K
10:30 66,905.43 66,912.48 66,816.13 66,816.13 8,207.9K
10:35 66,823.15 66,827.79 66,766.74 66,806.56 7,357.8K
10:40 66,801.64 66,825.07 66,732.88 66,740.16 6,492.7K
10:45 66,751.17 66,861.99 66,751.17 66,861.99 8,473.2K
10:50 66,861.43 66,974.03 66,828.39 66,974.03 9,278.0K
10:55 67,001.14 67,139.08 66,987.24 67,129.12 10,477.4K
11:00 67,175.19 67,191.43 67,101.97 67,101.97 9,838.0K
11:05 67,085.79 67,106.00 67,069.99 67,075.39 7,411.1K
11:10 67,076.15 67,085.67 67,002.57 67,013.81 9,160.1K
11:15 67,021.39 67,021.39 66,952.07 66,952.07 7,938.0K
11:20 66,988.73 66,988.73 66,946.33 66,959.94 5,951.8K
11:25 66,970.01 66,983.72 66,963.52 66,963.52 6,826.4K
11:30 66,961.83 66,984.46 66,946.65 66,951.38 5,206.2K
11:35 66,945.33 67,009.60 66,945.33 67,004.81 6,693.4K
11:40 66,999.24 67,005.89 66,976.79 66,980.35 5,830.1K
11:45 66,992.65 67,027.25 66,983.32 67,020.88 5,842.8K
11:50 67,027.99 67,051.80 67,018.35 67,036.51 9,244.9K
11:55 67,046.15 67,069.73 67,027.64 67,032.48 9,292.6K
12:05 67,052.59 67,052.59 67,052.59 67,052.59 274.0K
14:30 67,065.35 67,170.42 67,065.35 67,136.15 14,350.6K
14:35 67,115.82 67,191.48 67,095.78 67,140.75 23,277.9K
14:40 67,151.72 67,151.72 67,087.79 67,089.01 20,334.8K
14:45 67,090.47 67,143.01 67,090.47 67,102.92 10,608.9K
14:50 67,117.46 67,117.46 67,050.20 67,071.66 13,976.1K
14:55 67,065.65 67,118.99 67,065.65 67,117.56 14,030.5K
15:00 67,111.98 67,187.45 67,077.16 67,156.61 16,273.8K
15:05 67,146.12 67,161.41 67,118.42 67,126.16 18,822.4K
15:10 67,102.31 67,113.93 67,075.37 67,113.93 29,041.7K
15:15 67,109.34 67,125.06 67,027.88 67,088.76 20,453.3K
15:20 67,069.83 67,093.07 67,031.06 67,043.88 13,381.6K
15:25 67,054.17 67,054.94 66,996.81 66,996.81 13,582.1K
15:30 66,993.40 67,043.97 66,979.22 66,988.65 12,760.3K
15:35 66,991.28 67,001.43 66,938.42 66,999.36 11,035.9K
15:40 67,003.72 67,031.82 66,965.24 67,026.23 11,090.4K
15:45 67,032.12 67,086.48 67,012.35 67,069.07 11,090.7K
15:50 67,064.83 67,102.13 67,057.05 67,084.59 12,016.9K
15:55 67,080.05 67,124.11 67,064.60 67,124.11 9,605.6K
16:00 67,138.49 67,148.67 67,109.19 67,134.57 11,683.6K
16:05 67,149.38 67,189.89 67,139.91 67,161.23 12,623.7K
16:10 67,163.38 67,224.62 67,145.95 67,201.92 20,828.7K
16:15 67,201.76 67,297.77 67,189.14 67,268.72 26,042.2K
16:20 67,250.30 67,294.51 67,212.66 67,236.44 24,560.5K
16:25 67,235.96 67,299.43 67,211.24 67,299.43 36,535.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 66,549.68 67,299.43 66,520.34 67,250.10 719.3M
2025-09-25 66,277.30 66,442.80 66,017.17 66,316.46 1,025.3M
2025-09-24 66,020.94 66,406.66 65,928.67 66,043.56 1,299.6M
2025-09-23 65,725.52 66,221.28 65,567.01 65,719.87 960.2M
2025-09-22 65,349.14 65,782.93 65,213.20 65,401.09 899.7M
2025-09-19 65,234.59 65,953.38 64,972.85 65,212.78 1,050.6M
2025-09-18 64,833.00 65,095.39 64,704.95 65,027.13 1,019.8M
2025-09-17 64,674.01 64,745.28 64,301.71 64,366.76 638.5M
2025-09-16 64,136.36 64,517.28 64,133.43 64,420.07 581.3M
2025-09-15 63,673.82 63,990.92 63,466.06 63,888.06 353.1M
2025-09-12 64,232.06 64,316.88 63,569.05 63,569.05 456.0M
2025-09-11 64,566.43 64,841.60 64,132.14 64,161.33 636.8M
2025-09-10 64,064.64 64,572.66 63,839.61 64,377.44 554.0M
2025-09-09 64,174.16 64,284.66 63,558.57 64,075.62 597.8M
2025-09-08 63,613.29 64,003.13 63,586.02 63,933.92 673.3M
2025-09-05 62,866.90 63,471.12 62,755.73 63,265.69 539.6M
2025-09-04 62,662.88 62,973.47 62,478.64 62,699.31 540.0M
2025-09-03 62,192.99 62,655.02 62,033.00 62,498.40 514.0M
2025-09-02 62,113.12 62,184.17 61,896.47 61,990.25 510.1M
2025-09-01 61,277.48 61,954.35 61,167.34 61,891.52 623.4M
2025-08-29 60,644.78 61,558.51 60,582.36 61,227.89 711.9M
2025-08-28 60,426.61 60,704.07 60,239.27 60,512.33 402.0M
2025-08-27 60,842.17 60,966.55 60,305.84 60,372.96 346.4M
2025-08-26 60,854.07 61,198.58 60,651.21 60,703.11 367.9M
2025-08-25 61,171.77 61,241.63 60,641.17 60,685.87 348.1M
2025-08-22 61,205.57 61,496.75 60,977.69 61,014.30 510.7M
2025-08-21 61,652.03 61,765.61 60,467.53 61,055.75 682.7M
2025-08-20 61,521.98 61,817.50 61,432.70 61,506.63 360.4M
2025-08-19 61,223.06 61,736.35 61,119.69 61,366.80 467.3M
2025-08-18 60,468.62 61,171.83 60,416.03 61,059.70 318.6M
2025-08-15 60,501.38 60,850.13 60,294.62 60,378.40 282.1M
2025-08-13 60,681.87 60,877.46 60,365.48 60,419.98 382.1M
2025-08-12 60,954.02 61,023.20 60,492.62 60,570.85 403.8M
2025-08-11 60,101.13 60,829.32 59,813.50 60,715.77 359.3M
2025-08-08 60,347.21 60,754.86 59,770.34 59,977.48 292.6M
2025-08-07 60,487.64 60,669.27 59,960.06 60,208.68 392.0M
2025-08-06 59,434.99 60,110.30 59,434.99 59,988.27 306.4M
2025-08-05 58,894.69 59,404.75 58,804.36 59,220.62 312.4M
2025-08-04 58,918.68 59,041.18 58,544.11 58,841.39 392.6M
2025-08-01 57,394.10 58,449.36 57,144.50 58,357.22 362.3M
2025-07-31 57,197.14 57,671.70 57,158.41 57,276.87 259.3M
2025-07-30 56,791.50 57,055.76 56,469.10 56,713.67 217.0M
2025-07-29 57,375.18 57,551.63 56,657.15 56,697.30 295.9M
2025-07-28 57,162.02 57,399.49 57,133.41 57,230.09 308.2M
2025-07-25 56,842.53 56,924.54 56,570.04 56,861.96 298.6M
2025-07-24 56,759.38 57,014.99 56,601.59 56,594.69 245.4M
2025-07-23 56,766.37 56,954.55 56,585.76 56,632.10 230.9M
2025-07-22 56,018.12 56,769.01 56,018.12 56,532.84 277.8M
2025-07-21 56,155.12 56,155.12 55,776.02 55,954.08 354.2M
2025-07-18 56,537.96 56,801.74 55,941.85 55,946.05 305.1M
2025-07-17 55,943.65 56,505.23 55,943.65 56,389.15 437.7M
2025-07-16 55,749.32 55,941.63 55,471.99 55,827.74 372.0M
2025-07-15 56,447.40 56,516.51 55,742.90 55,738.07 422.0M
2025-07-14 56,365.68 56,500.67 56,251.04 56,315.31 366.0M
2025-07-11 56,059.26 56,304.51 56,026.37 56,072.25 387.7M
2025-07-10 55,818.18 56,126.36 55,728.48 55,891.51 405.6M
2025-07-09 55,934.50 55,961.86 55,515.99 55,698.48 457.1M
2025-07-08 56,013.73 56,237.79 55,609.80 55,847.70 679.2M
2025-07-07 55,427.00 55,869.36 55,402.45 55,835.71 548.2M
2025-07-04 55,225.96 55,315.40 55,056.48 55,193.97 350.1M
2025-07-03 55,048.98 55,243.21 54,685.15 55,074.15 495.4M
2025-07-02 54,449.75 54,886.17 54,417.87 54,783.66 508.8M
2025-07-01 53,906.44 54,356.75 53,906.44 54,201.88 553.6M
2025-06-30 53,723.50 53,939.27 53,547.97 53,763.81 554.6M
2025-06-27 52,704.78 53,881.74 52,692.48 53,473.19 418.9M
2025-06-26 52,819.56 53,116.89 52,546.97 52,551.95 448.3M
2025-06-25 52,602.55 52,812.77 52,388.32 52,673.75 393.2M
2025-06-24 51,576.64 52,581.19 51,437.95 52,456.38 479.1M
2025-06-23 50,709.33 50,834.87 49,299.61 49,473.13 343.0M
2025-06-20 51,411.04 51,822.91 51,324.52 51,412.96 224.9M
2025-06-19 52,014.51 52,284.32 51,201.12 51,299.81 334.2M
2025-06-18 52,264.53 52,274.27 51,619.86 51,657.22 334.3M
2025-06-17 52,408.97 52,522.18 52,109.57 52,207.51 411.5M
2025-06-16 52,065.65 52,493.53 52,065.65 52,308.50 386.9M
2025-06-13 52,394.33 52,543.39 51,835.64 52,092.45 393.9M
2025-06-12 53,353.78 54,240.43 52,887.69 53,011.14 643.7M
2025-06-11 52,738.44 53,282.95 52,626.26 53,175.36 604.7M
2025-06-10 52,349.01 52,381.68 52,076.88 52,147.67 418.9M
2025-06-05 52,313.18 52,389.86 52,089.30 52,088.08 592.5M
2025-06-04 52,040.07 52,283.54 52,040.07 52,231.50 459.9M
2025-06-03 51,449.00 51,936.85 51,436.23 51,859.64 390.0M
2025-06-02 51,939.65 52,104.82 51,241.10 51,363.44 315.9M
2025-05-30 51,493.47 51,801.58 51,442.84 51,710.68 376.5M
2025-05-29 51,208.70 51,711.67 51,189.56 51,422.55 422.4M
2025-05-27 51,133.48 51,326.15 50,948.13 51,145.62 518.1M
2025-05-26 51,404.76 51,421.27 50,954.52 50,997.75 450.5M
2025-05-23 51,335.35 51,515.80 51,081.64 51,280.51 225.2M
2025-05-22 51,704.37 51,960.52 51,242.72 51,273.74 397.0M
2025-05-21 51,325.72 51,669.33 51,278.53 51,594.45 449.0M
2025-05-20 51,480.22 51,492.40 51,019.84 51,182.72 322.0M
2025-05-19 51,721.30 51,777.34 51,268.51 51,414.21 305.5M
2025-05-16 51,716.53 51,816.47 51,355.64 51,415.17 424.2M
2025-05-15 51,036.27 51,593.68 51,036.27 51,518.29 495.7M
2025-05-14 51,165.95 51,217.98 50,730.05 50,908.41 439.4M
2025-05-13 51,122.51 51,122.51 49,845.36 50,945.71 483.9M
2025-05-12 49,596.71 49,910.89 49,221.93 49,822.72 487.6M
2025-05-09 44,276.72 45,806.06 43,542.93 45,693.08 321.3M
2025-05-08 47,476.43 47,990.08 43,515.30 44,072.20 366.7M
2025-05-07 45,966.63 48,277.58 45,966.63 47,183.90 341.5M
2025-05-06 49,336.73 49,471.11 48,839.61 48,914.75 326.8M
2025-05-05 49,108.85 49,202.00 48,567.40 49,108.07 281.7M
2025-05-02 48,575.30 49,100.96 48,575.30 48,954.54 258.4M
2025-04-30 49,279.52 49,279.52 47,738.80 47,981.66 331.0M
2025-04-29 49,228.51 49,706.50 48,858.43 49,616.79 269.3M
2025-04-28 50,455.36 50,602.73 49,253.75 49,331.16 280.6M
2025-04-25 50,193.37 50,520.93 49,401.45 50,120.39 311.4M
2025-04-24 50,298.34 50,745.31 49,999.69 50,190.47 341.0M
2025-04-23 51,579.40 51,582.21 51,085.37 51,147.72 386.4M
2025-04-22 51,481.40 51,738.44 51,343.72 51,469.87 490.2M
2025-04-21 51,184.80 51,535.52 51,106.09 51,448.95 513.9M
2025-04-18 51,164.11 51,220.24 50,872.90 50,991.23 281.7M
2025-04-17 50,618.05 50,998.29 50,519.10 50,916.64 233.4M
2025-04-16 51,211.63 51,337.97 50,487.19 50,540.45 332.8M
2025-04-15 50,943.04 51,239.55 50,872.18 51,029.12 318.9M
2025-04-14 50,656.05 50,840.80 50,336.83 50,817.86 338.2M
2025-04-11 50,526.23 50,668.12 50,240.18 50,332.90 322.7M
2025-04-10 50,833.44 51,005.60 50,596.26 50,693.92 492.9M
2025-04-09 49,873.34 49,913.48 48,995.16 49,545.09 317.8M
2025-04-08 49,874.31 50,545.59 49,874.31 50,130.49 380.8M
2025-04-07 50,802.87 50,802.87 47,401.19 49,400.58 471.0M
2025-04-04 52,031.97 52,319.49 51,351.10 51,342.49 334.6M
2025-04-03 51,538.99 52,008.12 51,308.50 51,917.91 301.2M
2025-03-27 51,705.99 51,711.61 51,470.98 51,537.89 216.2M
2025-03-26 51,764.85 51,871.07 51,307.00 51,596.27 264.2M
2025-03-25 50,761.96 51,150.84 50,463.43 51,021.67 178.3M
2025-03-24 51,915.77 51,915.77 50,701.14 50,802.95 239.6M
2025-03-21 52,044.73 52,171.68 51,654.99 51,768.27 277.5M
2025-03-20 51,496.69 52,008.37 51,496.69 51,842.12 492.9M
2025-03-19 50,818.66 51,354.35 50,654.74 51,240.66 348.8M
2025-03-18 50,789.87 50,952.24 50,672.78 50,791.68 318.2M
2025-03-17 50,182.90 50,761.87 50,161.03 50,567.74 353.6M
2025-03-14 49,941.36 50,032.95 49,815.49 49,969.01 261.4M
2025-03-13 49,395.78 49,821.16 49,395.78 49,716.90 260.7M
2025-03-12 49,435.27 49,527.02 49,221.30 49,315.58 213.4M
2025-03-11 49,051.91 49,375.87 48,792.76 49,261.72 212.9M
2025-03-10 49,308.82 49,504.27 49,066.21 49,164.56 244.0M
2025-03-07 49,145.46 49,562.83 49,145.46 49,355.89 302.5M
2025-03-06 48,148.28 49,008.24 48,148.28 48,936.47 275.0M
2025-03-05 48,383.77 48,560.27 48,093.67 48,125.17 186.8M
2025-03-04 47,893.30 48,328.77 47,847.12 48,269.51 138.2M
2025-03-03 48,435.09 48,487.32 47,866.55 47,900.30 118.4M
2025-02-28 48,694.35 48,812.08 48,361.57 48,370.67 296.0M
2025-02-27 48,710.76 48,996.99 48,609.54 48,638.50 287.0M
2025-02-26 48,986.49 49,063.51 48,613.35 48,633.82 443.6M
2025-02-25 49,197.12 49,574.00 48,875.69 48,977.31 333.1M
2025-02-24 48,165.79 48,982.00 47,908.93 48,886.10 326.9M
2025-02-21 48,886.64 48,896.54 48,212.43 48,221.61 320.0M
2025-02-20 48,513.53 48,916.36 48,490.99 48,552.45 569.4M
2025-02-19 48,329.77 48,618.26 48,212.30 48,406.46 457.8M
2025-02-18 47,634.55 48,251.85 47,498.20 48,165.50 212.4M
2025-02-17 47,932.80 48,014.76 47,499.78 47,495.24 210.5M
2025-02-14 48,380.37 48,612.64 47,675.08 47,813.18 257.4M
2025-02-13 48,421.60 48,612.06 48,094.95 48,100.90 331.0M
2025-02-12 48,397.82 48,476.83 48,044.19 48,298.69 250.6M
2025-02-11 47,688.87 48,379.71 47,684.27 48,300.13 277.4M
2025-02-10 47,033.34 47,590.33 46,742.02 47,488.23 235.9M
2025-02-07 47,024.75 47,188.83 46,672.85 46,927.37 151.6M
2025-02-06 47,726.96 47,803.19 46,621.33 46,954.81 216.8M
2025-02-04 48,058.13 48,270.45 47,562.75 47,615.14 234.7M
2025-02-03 48,827.94 48,831.24 47,928.21 47,951.02 216.2M
2025-01-31 48,747.14 49,152.94 48,587.41 48,620.59 326.7M
2025-01-30 47,656.34 48,540.49 47,656.34 48,426.65 311.5M
2025-01-29 47,620.85 47,795.26 47,290.80 47,494.01 291.8M
2025-01-28 48,011.11 48,134.50 47,298.95 47,511.87 327.8M
2025-01-27 49,125.25 49,249.91 48,165.49 48,183.85 330.7M
2025-01-24 49,208.56 49,522.47 49,053.66 49,037.89 444.3M
2025-01-23 48,884.34 49,224.92 48,528.84 48,999.53 491.4M
2025-01-22 49,613.51 49,753.80 48,721.54 48,780.74 507.5M
2025-01-21 50,288.94 50,405.63 49,562.74 49,664.55 480.0M
2025-01-20 50,199.82 50,422.39 50,136.01 50,159.05 405.6M
2025-01-17 49,418.47 50,089.31 49,224.52 49,932.61 309.4M
2025-01-16 49,976.99 49,976.99 49,298.29 49,337.65 257.7M
2025-01-15 50,147.11 50,475.05 49,754.47 49,831.24 430.5M
2025-01-14 49,801.96 50,067.84 49,509.53 49,952.54 398.2M
2025-01-13 49,275.93 49,765.20 49,033.42 49,619.83 347.2M
2025-01-10 48,578.69 49,273.26 48,326.42 49,046.45 305.1M
2025-01-09 49,379.04 49,388.11 48,577.46 48,644.27 359.5M
2025-01-08 50,442.53 50,826.11 49,235.63 49,337.72 384.6M
2025-01-07 50,380.74 50,457.11 49,071.58 50,221.02 508.6M
2025-01-06 51,305.29 51,408.77 50,172.87 50,267.67 600.9M
2025-01-03 51,373.10 51,387.80 50,338.21 51,016.13 573.0M
2025-01-02 51,373.57 51,753.64 51,151.80 51,240.44 599.0M
2025-01-01 50,579.14 51,362.13 50,358.66 51,267.22 589.5M