Time: 10:19am  Date: 12th Dec, 2017 

dsemobile.com

Price by Letter

# | A | B | C | D | E | F G | H | I  | J |  K | L | M N | O | P | Q | R | S | T U | V | W | X | Y | Z| All

 
 

DSE Index

Last Updated in 2016-11-28 21:48:11
Index Points Point Change % Change

Trade Volume Value (mn)

Advanced Declined Unchanged

Price in 2011
Select a Company Name:
DateNameClose PriceHigh PriceLow PriceOpen PriceVolume
2011-11-241JANATAMF7.67.97.67.8366500
2011-11-231JANATAMF7.58.47.58.3624500
2011-11-221JANATAMF8.28.37.77.9872000
2011-11-211JANATAMF7.787.68154000
2011-11-201JANATAMF7.98.57.88.2244000
2011-11-171JANATAMF7.987.57.8395000
2011-11-161JANATAMF7.37.47.17.3195500
2011-11-151JANATAMF6.876.77155000
2011-11-141JANATAMF6.97.16.97254000
2011-11-131JANATAMF7.27.37.17.192500
2011-11-031JANATAMF7.27.47.27.3135500
2011-11-021JANATAMF7.37.67.37.5157000
2011-11-011JANATAMF7.47.57.27.4137000
2011-10-311JANATAMF7.17.37787500
2011-10-301JANATAMF7.17.577.3187500
2011-10-271JANATAMF7.37.57.37.4140000
2011-10-261JANATAMF7.47.67.47.6187500
2011-10-251JANATAMF7.67.77.57.6137500
2011-10-241JANATAMF7.67.97.67.7175000
2011-10-231JANATAMF7.88.17.77.7246000
2011-10-201JANATAMF7.887.67.7239500
2011-10-191JANATAMF7.67.77.37.4117500
2011-10-181JANATAMF7.57.77.57.689500
2011-10-171JANATAMF7.77.87.47.6261000
2011-10-161JANATAMF7.67.97.57.975500
2011-10-131JANATAMF7.887.77.8120500
2011-10-121JANATAMF7.47.57.17.2149000
2011-10-111JANATAMF7.47.97.47.7209000
2011-10-101JANATAMF7.77.87.67.7125000
2011-10-091JANATAMF7.77.87.77.8211000
2011-10-051JANATAMF7.87.97.77.9102000
2011-10-041JANATAMF7.77.97.77.7212000
2011-10-031JANATAMF7.77.97.77.9335500
2011-10-021JANATAMF7.987.97.9120000
2011-09-291JANATAMF7.887.88172500
2011-09-281JANATAMF7.987.88206500
2011-09-271JANATAMF88.17.98.1250000
2011-09-261JANATAMF8.18.27.98367000
2011-09-251JANATAMF7.987.87.9166500
2011-09-221JANATAMF7.98.17.67.8339000
2011-09-211JANATAMF7.887.87.9138500
2011-09-201JANATAMF7.98.17.9881000
2011-09-191JANATAMF7.987.98313500
2011-09-181JANATAMF7.98.27.98.2284500
2011-09-151JANATAMF88.288157500
2011-09-141JANATAMF88.288.2160500
2011-09-131JANATAMF88.288.1153500
2011-09-121JANATAMF7.98.17.98.1289000
2011-09-111JANATAMF88.188.1282000
2011-09-081JANATAMF88.288.1208500
2011-09-071JANATAMF8.18.288193500
2011-09-061JANATAMF88.288203000
2011-09-051JANATAMF88.288420500
2011-09-041JANATAMF8.18.28.18.2135500
2011-08-251JANATAMF8.28.38.18.3157000
2011-08-241JANATAMF8.18.288.1265000
2011-08-231JANATAMF8.18.38.18.2549500
2011-08-181JANATAMF99.18.98.9451500
2011-08-171JANATAMF8.88.98.88.9350500
2011-08-161JANATAMF8.998.88.9164000
2011-08-141JANATAMF8.89.18.88.9300500
2011-08-111JANATAMF99.18.48.9718500
2011-08-101JANATAMF99.18.99.1379500
2011-08-091JANATAMF9.19.29.19.2543000
2011-08-081JANATAMF9.29.59.29.41167000
2011-08-071JANATAMF9.19.78.99.6290000
2011-08-041JANATAMF9.29.89.19.5996500
2011-08-031JANATAMF9.59.89.39.8608000
2011-08-021JANATAMF9.310.19.39.51102000
2011-08-011JANATAMF9.59.99.59.6385500
2011-07-311JANATAMF9.610.19.6101400000
2011-07-281JANATAMF10.110.39.910.11787000
2011-07-271JANATAMF10.110.29.89.91902500
2011-07-261JANATAMF9.910.29.8101545000
2011-07-251JANATAMF1010.29.910.11949500
2011-07-241JANATAMF1010.39.910.11498000
2011-07-211JANATAMF10.110.39.89.82112500
2011-07-201JANATAMF9.9109.79.81535000
2011-07-191JANATAMF9.710.19.7101091500
2011-07-171JANATAMF9.89.99.69.71131500
2011-07-141JANATAMF9.910.59.910.51607500
2011-07-071JANATAMF9.19.48.991159000
2011-07-061JANATAMF99.28.68.61390500
2011-07-051JANATAMF8.68.88.68.8374500
2011-07-041JANATAMF8.798.78.8339500
2011-07-031JANATAMF8.99.18.58.5881500
2011-06-301JANATAMF8.68.78.48.4821000
2011-06-291JANATAMF8.48.78.48.7504000
2011-06-281JANATAMF8.58.78.28.3708500
2011-06-271JANATAMF8.28.38.18.1497500
2011-06-261JANATAMF8.28.38.18.1342000
2011-06-231JANATAMF8.18.38.18.1157500
2011-06-221JANATAMF8.28.28.18.1219500
2011-06-211JANATAMF8.18.38.18.2158500
2011-06-201JANATAMF8.18.28.18.1169500
2011-06-191JANATAMF88.388.2304500
2011-06-161JANATAMF8.28.38.28.3179500
2011-06-151JANATAMF8.28.48.28.4273500
2011-06-141JANATAMF8.38.48.28.3195500
2011-06-131JANATAMF8.38.48.28.2398000
2011-06-121JANATAMF8.18.38.18.3438500
2011-06-091JANATAMF8.38.58.38.4208000
2011-06-081JANATAMF8.48.78.28.3748500
2011-06-071JANATAMF8.38.48.28.2360000
2011-06-061JANATAMF8.28.38.18.2326000
2011-06-051JANATAMF8.28.48.28.4275500
2011-06-021JANATAMF8.28.38.28.2145000
2011-06-011JANATAMF8.28.48.28.4447000
2011-05-311JANATAMF8.48.588.2603500
2011-05-301JANATAMF8.28.38.18.2388500
2011-05-291JANATAMF8.28.38.18.2370000
2011-05-261JANATAMF8.18.288.2432000
2011-05-251JANATAMF88.288634500
2011-05-251JANATAMF88.288634500
2011-05-241JANATAMF8.18.288.2387500
2011-05-231JANATAMF88.388.2582500
2011-05-221JANATAMF8.28.38.28.2642500
2011-05-191JANATAMF8.48.68.38.4415500
2011-05-181JANATAMF8.48.68.48.6371500
2011-05-161JANATAMF8.58.78.58.5238000
2011-05-151JANATAMF8.68.78.48.5676500
2011-05-121JANATAMF8.48.58.38.3720000
2011-05-111JANATAMF8.38.58.38.41362000
2011-05-101JANATAMF8.58.98.58.8202000
2011-05-091JANATAMF8.78.98.28.9689500
2011-05-081JANATAMF8.68.98.68.8660000
2011-05-051JANATAMF8.89.18.89.1383500
2011-05-041JANATAMF8.99.18.89632500
2011-05-031JANATAMF8.88.98.78.8204500
2011-05-021JANATAMF8.898.89327000
2011-04-281JANATAMF8.99.18.89.1362000
2011-04-271JANATAMF99.18.78.8510500
2011-04-261JANATAMF8.898.88.8345500
2011-04-251JANATAMF8.998.88.8757500
2011-04-241JANATAMF8.99.18.89578500
2011-04-211JANATAMF99.299371500
2011-04-201JANATAMF99.58.99.5959000
2011-04-191JANATAMF9.29.79.29.4807000
2011-04-181JANATAMF9.49.79.39.31371000
2011-04-171JANATAMF9.39.59.19.2989500
2011-04-131JANATAMF9.29.599.11084000
2011-04-121JANATAMF99.28.99.2333500
2011-04-111JANATAMF99.78.992292000
2011-04-101JANATAMF8.99.28.88.91551500
2011-04-071JANATAMF8.898.88.9574000
2011-04-061JANATAMF8.88.98.78.7539000
2011-04-051JANATAMF8.798.78.81030000
2011-04-041JANATAMF8.898.89574000
2011-04-031JANATAMF8.898.88.9459500
2011-03-311JANATAMF8.898.89534500
2011-03-301JANATAMF8.89.18.89440000
2011-03-291JANATAMF8.99.38.99.2474500
2011-03-281JANATAMF99.28.98.9673500
2011-03-271JANATAMF8.99.18.88.9687000
2011-03-241JANATAMF8.99.18.89.11162500
2011-03-231JANATAMF8.99.38.99.11116000
2011-03-221JANATAMF9.19.59.19.5797000
2011-03-211JANATAMF9.19.59.19.5797000
2011-03-201JANATAMF9.29.69.29.61089500
2011-03-161JANATAMF9.39.69.39.51011500
2011-03-151JANATAMF9.5109.4101005500
2011-03-141JANATAMF9.79.99.39.5801500
2011-03-131JANATAMF9.410.19.49.91174500
2011-03-101JANATAMF10.110.39.59.51969000
2011-03-091JANATAMF9.9109.49.42002500
2011-03-081JANATAMF9.69.89.29.21576500
2011-03-071JANATAMF9.39.69.19.41195500
2011-03-061JANATAMF9.19.48.89.3602500
2011-03-031JANATAMF99.38.68.8750500
2011-03-021JANATAMF8.89.88.89.81418000
2011-03-011JANATAMF9.39.399840000
2011-02-281JANATAMF8.59.38.48.91463500
2011-02-271JANATAMF8.79.38.59.11759500
2011-02-241JANATAMF9.19.699.51438500
2011-02-231JANATAMF9.69.89.49.61106500
2011-02-221JANATAMF9.610.39.610.31223500
2011-02-201JANATAMF10.110.39.89.81084500
2011-02-151JANATAMF9.69.78.99.41564000
2011-02-141JANATAMF8.99.68.89.61116000
2011-02-131JANATAMF9.7109.59.91578500
2011-02-101JANATAMF9.910.39.910.11231500
2011-02-091JANATAMF10.110.710.110.61193500
2011-02-081JANATAMF10.510.79.910.21133500
2011-02-071JANATAMF1010.29.910.11558000
2011-02-061JANATAMF10.110.41010.31637500
2011-02-031JANATAMF10.410.610.210.51450000
2011-02-021JANATAMF10.410.710.410.5993000
2011-02-011JANATAMF10.510.810.510.71427000
2011-01-311JANATAMF10.711.110.711.11537000
2011-01-301JANATAMF1111.210.710.71683000
2011-01-271JANATAMF10.71110.7111300000
2011-01-261JANATAMF11.111.511.111.51475500
2011-01-251JANATAMF111110.610.9855000
2011-01-201JANATAMF1010.19.910.196000
2011-01-191JANATAMF10.711.510.511.5874000
2011-01-181JANATAMF10.811.110.811580500
2011-01-171JANATAMF1111.510.911.51472000
2011-01-161JANATAMF1111.510.811.53476000
2011-01-131JANATAMF11.511.811.211.21592500
2011-01-121JANATAMF11.512.511.212.33611000
2011-01-111JANATAMF1212.110.611.15331500
2011-01-101JANATAMF10.110.41010.1372000
2011-01-091JANATAMF10.411.89.911.63433000
2011-01-061JANATAMF11.612.211.511.82422500
2011-01-051JANATAMF11.812.211.7121870500
2011-01-041JANATAMF1212.511.912.42683500
2011-01-031JANATAMF12.212.412121667500
2011-01-021JANATAMF12.113.312134048000