Exide Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 506.99 | 507.00 | 480.00 | 486.82 | 472.18 | 32,778 |
| 2024-05-17 | 500.00 | 515.00 | 497.00 | 500.28 | 485.23 | 32,699 |
| 2024-05-16 | 500.00 | 517.72 | 485.00 | 501.27 | 486.19 | 177,669 |
| 2024-05-15 | 455.00 | 481.60 | 441.00 | 481.60 | 467.11 | 132,043 |
| 2024-05-14 | 420.40 | 448.00 | 413.10 | 448.00 | 434.52 | 103,322 |
| 2024-05-13 | 417.99 | 418.50 | 414.00 | 416.74 | 404.20 | 11,387 |
| 2024-05-10 | 405.50 | 422.00 | 402.01 | 414.61 | 402.14 | 9,061 |
| 2024-05-09 | 403.56 | 411.99 | 403.55 | 408.43 | 396.14 | 3,214 |
| 2024-05-08 | 419.90 | 419.90 | 401.00 | 407.91 | 395.64 | 3,798 |
| 2024-05-07 | 413.00 | 421.98 | 413.00 | 413.54 | 401.10 | 28,131 |
| 2024-05-06 | 398.99 | 418.00 | 386.00 | 411.33 | 398.96 | 47,235 |
| 2024-05-03 | 392.45 | 396.00 | 389.00 | 392.54 | 380.73 | 4,866 |
| 2024-05-02 | 403.00 | 403.00 | 380.50 | 385.84 | 374.23 | 13,047 |
| 2024-04-30 | 417.00 | 419.93 | 400.00 | 403.22 | 391.09 | 7,935 |
| 2024-04-29 | 417.50 | 425.00 | 414.00 | 416.13 | 403.61 | 17,328 |
| 2024-04-26 | 401.00 | 424.00 | 400.02 | 411.16 | 398.79 | 40,646 |
| 2024-04-25 | 397.00 | 403.87 | 397.00 | 400.25 | 388.21 | 4,544 |
| 2024-04-24 | 394.63 | 401.49 | 394.63 | 397.00 | 385.06 | 5,028 |
| 2024-04-23 | 404.88 | 404.88 | 398.00 | 398.00 | 386.03 | 4,555 |
| 2024-04-22 | 391.00 | 408.00 | 391.00 | 401.98 | 389.89 | 15,341 |
| 2024-04-19 | 392.00 | 395.80 | 391.00 | 392.35 | 380.55 | 8,100 |
| 2024-04-18 | 395.00 | 396.00 | 388.13 | 392.64 | 380.83 | 4,100 |
| 2024-04-17 | 395.00 | 396.00 | 390.55 | 395.13 | 383.24 | 6,600 |
| 2024-04-16 | 389.30 | 397.00 | 389.10 | 395.00 | 383.12 | 9,900 |
| 2024-04-15 | 390.01 | 398.00 | 390.00 | 394.15 | 382.29 | 10,100 |
| 2024-04-09 | 380.00 | 384.00 | 380.00 | 383.29 | 371.76 | 4,900 |
| 2024-04-08 | 377.50 | 380.00 | 370.11 | 380.00 | 368.57 | 6,300 |
| 2024-04-04 | 379.00 | 379.99 | 375.10 | 377.50 | 366.14 | 1,600 |
| 2024-04-03 | 375.05 | 375.05 | 373.00 | 373.50 | 362.26 | 1,100 |
| 2024-04-02 | 375.00 | 376.25 | 372.00 | 375.75 | 364.45 | 3,300 |
| 2024-04-01 | 381.10 | 381.10 | 373.26 | 373.26 | 362.03 | 3,100 |
| 2024-03-29 | 373.05 | 382.50 | 373.05 | 380.00 | 368.57 | 1,800 |
| 2024-03-28 | 385.00 | 388.00 | 378.00 | 384.86 | 373.28 | 2,400 |
| 2024-03-27 | 371.00 | 381.05 | 371.00 | 381.01 | 369.55 | 2,700 |
| 2024-03-26 | 374.99 | 375.00 | 374.99 | 375.00 | 363.72 | 900 |
| 2024-03-25 | 367.11 | 374.00 | 367.11 | 370.00 | 358.87 | 700 |
| 2024-03-22 | 373.00 | 375.00 | 369.08 | 372.04 | 360.85 | 300 |
| 2024-03-21 | 380.00 | 380.00 | 372.00 | 372.13 | 360.94 | 2,200 |
| 2024-03-20 | 372.99 | 373.87 | 372.00 | 372.82 | 361.61 | 2,500 |
| 2024-03-19 | 369.00 | 370.10 | 367.00 | 367.10 | 356.06 | 7,700 |
| 2024-03-18 | 362.00 | 372.50 | 362.00 | 368.95 | 357.85 | 3,400 |
| 2024-03-15 | 371.01 | 378.99 | 368.10 | 377.70 | 366.34 | 1,300 |
| 2024-03-14 | 378.77 | 378.77 | 370.00 | 376.33 | 365.01 | 10,000 |
| 2024-03-13 | 371.10 | 373.00 | 367.73 | 369.00 | 357.90 | 4,500 |
| 2024-03-12 | 380.00 | 380.00 | 374.00 | 374.54 | 363.27 | 4,300 |
| 2024-03-11 | 375.00 | 385.99 | 375.00 | 382.40 | 370.90 | 15,100 |
| 2024-03-08 | 384.89 | 386.50 | 379.00 | 380.50 | 369.05 | 7,000 |
| 2024-03-07 | 386.00 | 386.00 | 380.00 | 381.10 | 369.64 | 4,800 |
| 2024-03-06 | 388.00 | 388.00 | 385.00 | 385.64 | 374.04 | 3,200 |
| 2024-03-05 | 392.00 | 394.00 | 386.07 | 390.00 | 378.27 | 8,300 |
| 2024-03-04 | 390.00 | 404.99 | 386.60 | 388.15 | 376.47 | 12,500 |
| 2024-03-01 | 387.10 | 400.00 | 387.10 | 388.00 | 376.33 | 3,100 |
| 2024-02-29 | 395.00 | 395.00 | 388.06 | 388.30 | 376.62 | 9,200 |
| 2024-02-28 | 390.00 | 392.00 | 387.00 | 392.00 | 380.21 | 1,800 |
| 2024-02-27 | 389.97 | 390.00 | 388.50 | 388.50 | 376.81 | 800 |
| 2024-02-26 | 392.00 | 399.98 | 383.77 | 388.56 | 376.87 | 10,000 |
| 2024-02-23 | 390.03 | 395.00 | 388.90 | 390.13 | 378.39 | 4,500 |
| 2024-02-22 | 409.00 | 409.00 | 396.00 | 396.92 | 384.98 | 3,900 |
| 2024-02-21 | 399.50 | 402.00 | 386.00 | 396.07 | 384.16 | 11,200 |
| 2024-02-20 | 385.05 | 388.00 | 385.00 | 385.00 | 373.42 | 3,800 |
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.