Exide Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 920.00 | 934.00 | 900.00 | 917.70 | 898.41 | 12,465 |
| 2024-08-20 | 918.00 | 939.00 | 905.00 | 912.55 | 893.37 | 5,588 |
| 2024-08-19 | 915.01 | 949.00 | 900.25 | 925.44 | 905.99 | 23,515 |
| 2024-08-16 | 1,013.30 | 1,029.00 | 925.00 | 929.72 | 910.18 | 81,771 |
| 2024-08-15 | 1,020.00 | 1,090.00 | 999.00 | 1,013.30 | 992.00 | 161,272 |
| 2024-08-13 | 902.49 | 992.74 | 840.00 | 992.74 | 971.88 | 108,407 |
| 2024-08-12 | 972.00 | 985.00 | 875.10 | 902.49 | 883.52 | 36,815 |
| 2024-08-09 | 962.05 | 983.50 | 962.05 | 970.02 | 949.63 | 19,131 |
| 2024-08-08 | 997.88 | 1,014.00 | 966.00 | 973.11 | 952.66 | 122,493 |
| 2024-08-07 | 905.00 | 986.17 | 895.51 | 986.17 | 965.44 | 139,812 |
| 2024-08-06 | 905.00 | 913.99 | 875.00 | 896.52 | 877.68 | 10,658 |
| 2024-08-05 | 900.01 | 929.00 | 890.00 | 896.94 | 878.09 | 16,767 |
| 2024-08-02 | 934.99 | 970.00 | 904.51 | 936.48 | 916.80 | 32,549 |
| 2024-08-01 | 903.34 | 912.70 | 880.80 | 900.37 | 881.45 | 36,704 |
| 2024-07-31 | 958.99 | 958.99 | 891.02 | 903.34 | 884.35 | 20,082 |
| 2024-07-30 | 973.00 | 988.00 | 938.00 | 943.17 | 923.35 | 28,105 |
| 2024-07-29 | 931.99 | 988.00 | 925.00 | 967.09 | 946.76 | 70,340 |
| 2024-07-26 | 901.15 | 935.00 | 866.00 | 922.55 | 903.16 | 66,354 |
| 2024-07-25 | 958.88 | 959.87 | 908.00 | 917.28 | 898.00 | 36,289 |
| 2024-07-24 | 1,006.00 | 1,010.00 | 951.00 | 962.04 | 941.82 | 32,920 |
| 2024-07-23 | 950.00 | 1,025.00 | 950.00 | 1,003.22 | 982.14 | 128,365 |
| 2024-07-22 | 906.00 | 999.00 | 906.00 | 946.03 | 926.15 | 116,613 |
| 2024-07-19 | 1,105.00 | 1,105.00 | 968.47 | 970.03 | 949.64 | 145,807 |
| 2024-07-18 | 1,088.05 | 1,164.99 | 1,010.00 | 1,080.13 | 1,047.64 | 231,283 |
| 2024-07-15 | 1,040.00 | 1,077.11 | 1,001.01 | 1,077.11 | 1,044.71 | 232,710 |
| 2024-07-12 | 950.00 | 983.66 | 913.50 | 983.66 | 954.07 | 266,415 |
| 2024-07-11 | 879.99 | 898.32 | 850.50 | 898.32 | 871.30 | 179,837 |
| 2024-07-10 | 770.00 | 820.38 | 769.98 | 820.38 | 795.70 | 42,391 |
| 2024-07-09 | 700.00 | 753.32 | 695.00 | 749.21 | 726.67 | 132,421 |
| 2024-07-08 | 658.00 | 705.00 | 648.00 | 687.96 | 667.27 | 53,656 |
| 2024-07-05 | 646.10 | 655.00 | 630.00 | 651.54 | 631.94 | 31,117 |
| 2024-07-04 | 637.00 | 665.00 | 624.00 | 646.19 | 626.75 | 81,738 |
| 2024-07-03 | 575.00 | 624.98 | 553.00 | 624.98 | 606.18 | 69,017 |
| 2024-07-02 | 574.00 | 577.99 | 570.00 | 573.38 | 556.13 | 31,365 |
| 2024-07-01 | 593.00 | 594.00 | 570.00 | 573.77 | 556.51 | 39,269 |
| 2024-06-28 | 588.98 | 591.40 | 578.00 | 589.31 | 571.58 | 19,769 |
| 2024-06-27 | 592.00 | 592.00 | 580.00 | 581.49 | 564.00 | 9,030 |
| 2024-06-26 | 589.00 | 598.98 | 581.00 | 583.70 | 566.14 | 24,246 |
| 2024-06-25 | 575.00 | 588.90 | 575.00 | 582.49 | 564.97 | 16,279 |
| 2024-06-24 | 598.69 | 600.00 | 571.00 | 580.27 | 562.82 | 20,656 |
| 2024-06-21 | 603.98 | 629.00 | 585.00 | 598.69 | 580.68 | 84,964 |
| 2024-06-20 | 565.00 | 603.98 | 565.00 | 603.98 | 585.81 | 93,326 |
| 2024-06-14 | 514.99 | 556.66 | 514.50 | 556.66 | 539.92 | 117,783 |
| 2024-06-13 | 505.00 | 516.00 | 505.00 | 513.05 | 497.62 | 25,873 |
| 2024-06-12 | 496.00 | 509.99 | 495.00 | 499.64 | 484.61 | 5,380 |
| 2024-06-11 | 518.00 | 518.00 | 494.00 | 496.21 | 481.28 | 11,773 |
| 2024-06-10 | 513.10 | 513.10 | 501.51 | 505.37 | 490.17 | 10,228 |
| 2024-06-07 | 501.00 | 520.00 | 490.00 | 511.77 | 496.38 | 31,542 |
| 2024-06-06 | 555.00 | 575.00 | 503.00 | 506.95 | 491.70 | 84,329 |
| 2024-06-05 | 496.01 | 539.06 | 495.60 | 539.06 | 522.84 | 40,366 |
| 2024-06-04 | 510.00 | 516.00 | 497.97 | 499.13 | 484.12 | 12,141 |
| 2024-06-03 | 519.00 | 527.90 | 514.00 | 515.50 | 499.99 | 17,489 |
| 2024-05-31 | 521.99 | 524.95 | 513.55 | 518.19 | 502.60 | 18,140 |
| 2024-05-30 | 523.75 | 527.00 | 505.00 | 519.17 | 503.55 | 25,329 |
| 2024-05-29 | 520.00 | 530.00 | 515.10 | 523.75 | 508.00 | 70,475 |
| 2024-05-27 | 479.00 | 508.35 | 473.00 | 508.35 | 493.06 | 91,131 |
| 2024-05-24 | 461.00 | 485.00 | 460.60 | 470.69 | 456.53 | 12,115 |
| 2024-05-23 | 466.00 | 472.90 | 460.10 | 461.57 | 447.69 | 9,316 |
| 2024-05-22 | 476.00 | 483.99 | 463.00 | 464.93 | 450.94 | 19,426 |
| 2024-05-21 | 487.00 | 487.00 | 470.00 | 474.75 | 460.47 | 26,962 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 5.0000 PKR |
| 2025-07-21 | 10.0000 PKR |
| 2024-07-19 | 10.0000 PKR |
| 2023-07-20 | 10.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.