Karam Ceramics Limited (PSX:KCL)
Pakistan
· Delayed Price · Currency is PKR 186.66
+15.09 (8.80%)
At close: Dec 5, 2025
Karam Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 180.50 | 187.98 | 160.00 | 186.66 | 186.66 | 8.80% | 343 |
| Dec 1, 2025 | 171.56 | 171.57 | 171.56 | 171.57 | 171.57 | - | 117 |
| Nov 28, 2025 | 160.00 | 171.56 | 160.00 | 171.57 | 171.57 | - | 2 |
| Nov 27, 2025 | 160.00 | 171.56 | 160.00 | 171.57 | 171.57 | - | 16 |
| Nov 26, 2025 | 160.00 | 171.55 | 160.00 | 171.57 | 171.57 | - | 2 |
| Nov 21, 2025 | 170.99 | 170.99 | 170.99 | 171.57 | 171.57 | - | 1 |
| Nov 20, 2025 | 163.20 | 175.94 | 158.16 | 171.57 | 171.57 | -2.37% | 99 |
| Nov 19, 2025 | 164.11 | 178.00 | 164.11 | 175.73 | 175.73 | - | 96 |
| Nov 18, 2025 | 159.11 | 176.50 | 159.11 | 175.73 | 175.73 | - | 6 |
| Nov 17, 2025 | 162.05 | 195.69 | 160.21 | 175.73 | 175.73 | -1.22% | 240 |
| Nov 14, 2025 | 162.00 | 175.00 | 160.20 | 177.90 | 177.90 | - | 78 |
| Nov 12, 2025 | 180.85 | 180.85 | 163.89 | 177.90 | 177.90 | -2.31% | 69 |
| Nov 11, 2025 | 165.00 | 182.92 | 165.00 | 182.10 | 182.10 | -0.45% | 107 |
| Nov 10, 2025 | 162.00 | 187.00 | 159.17 | 182.92 | 182.92 | 3.43% | 569 |
| Nov 7, 2025 | 170.00 | 178.00 | 170.00 | 176.85 | 176.85 | 4.03% | 1,001 |
| Nov 6, 2025 | 154.00 | 170.00 | 154.00 | 170.00 | 170.00 | - | 7 |
| Nov 5, 2025 | 157.00 | 169.00 | 154.00 | 170.00 | 170.00 | - | 16 |
| Nov 4, 2025 | 176.00 | 176.00 | 175.00 | 170.00 | 170.00 | - | 3 |
| Nov 3, 2025 | 178.00 | 178.00 | 170.00 | 170.00 | 170.00 | - | 5 |
| Oct 29, 2025 | 162.85 | 162.85 | 153.00 | 170.00 | 170.00 | - | 92 |
| Oct 27, 2025 | 156.00 | 166.00 | 156.00 | 170.00 | 170.00 | - | 8 |
| Oct 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 4 |
| Oct 21, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 52 |
| 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 |
| 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 |