Exide Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 385.05 | 388.00 | 385.00 | 385.00 | 373.42 | 3,800 |
| 2024-02-19 | 385.00 | 388.50 | 383.00 | 383.00 | 371.48 | 1,200 |
| 2024-02-16 | 372.00 | 384.50 | 372.00 | 380.00 | 368.57 | 4,600 |
| 2024-02-15 | 390.15 | 398.99 | 388.00 | 390.28 | 378.54 | 4,900 |
| 2024-02-14 | 396.99 | 402.99 | 388.50 | 399.36 | 387.35 | 9,500 |
| 2024-02-13 | 360.00 | 404.00 | 358.68 | 385.62 | 374.02 | 43,600 |
| 2024-02-12 | 400.00 | 400.00 | 380.00 | 387.76 | 376.10 | 20,900 |
| 2024-02-09 | 400.00 | 405.00 | 400.00 | 403.50 | 391.36 | 1,400 |
| 2024-02-07 | 405.00 | 412.88 | 405.00 | 410.08 | 397.74 | 6,000 |
| 2024-02-06 | 395.00 | 419.84 | 395.00 | 403.57 | 391.43 | 7,900 |
| 2024-02-02 | 405.00 | 420.00 | 400.00 | 401.40 | 389.33 | 8,200 |
| 2024-02-01 | 398.00 | 398.00 | 392.12 | 393.49 | 381.65 | 15,900 |
| 2024-01-31 | 403.00 | 404.00 | 400.00 | 400.00 | 387.97 | 6,400 |
| 2024-01-30 | 408.00 | 408.00 | 390.00 | 400.92 | 388.86 | 39,500 |
| 2024-01-29 | 414.40 | 418.80 | 404.00 | 409.52 | 397.20 | 45,800 |
| 2024-01-26 | 404.00 | 415.00 | 403.01 | 408.69 | 396.40 | 10,700 |
| 2024-01-25 | 416.99 | 419.50 | 405.00 | 407.33 | 395.08 | 24,100 |
| 2024-01-24 | 410.00 | 420.70 | 409.11 | 414.15 | 401.69 | 26,400 |
| 2024-01-23 | 411.90 | 412.00 | 407.00 | 409.13 | 396.82 | 16,100 |
| 2024-01-22 | 407.00 | 417.00 | 407.00 | 411.92 | 399.53 | 36,900 |
| 2024-01-19 | 409.99 | 418.00 | 406.02 | 409.05 | 396.75 | 52,000 |
| 2024-01-18 | 415.00 | 415.00 | 401.25 | 403.91 | 391.76 | 98,000 |
| 2024-01-17 | 418.80 | 438.00 | 411.15 | 417.39 | 404.83 | 681,900 |
| 2024-01-16 | 413.00 | 419.99 | 410.07 | 413.06 | 400.63 | 5,900 |
| 2024-01-15 | 430.00 | 433.00 | 422.50 | 424.54 | 411.77 | 2,700 |
| 2024-01-12 | 436.00 | 439.00 | 426.50 | 430.10 | 417.16 | 16,900 |
| 2024-01-11 | 448.68 | 450.00 | 430.00 | 435.01 | 421.92 | 47,300 |
| 2024-01-10 | 409.20 | 439.84 | 409.20 | 439.84 | 426.61 | 79,700 |
| 2024-01-09 | 405.01 | 412.50 | 404.04 | 409.15 | 396.84 | 15,000 |
| 2024-01-08 | 405.00 | 425.00 | 405.00 | 405.79 | 393.58 | 26,100 |
| 2024-01-05 | 388.00 | 416.24 | 388.00 | 416.24 | 403.72 | 111,000 |
| 2024-01-04 | 385.00 | 387.20 | 385.00 | 387.20 | 375.55 | 800 |
| 2024-01-03 | 387.00 | 388.00 | 380.01 | 387.50 | 375.84 | 2,100 |
| 2024-01-02 | 382.00 | 382.01 | 379.00 | 380.07 | 368.64 | 1,600 |
| 2024-01-01 | 386.98 | 390.00 | 382.01 | 384.88 | 373.30 | 3,200 |
| 2023-12-29 | 385.00 | 398.00 | 380.00 | 380.10 | 368.67 | 3,100 |
| 2023-12-28 | 380.00 | 388.02 | 380.00 | 387.00 | 375.36 | 3,600 |
| 2023-12-27 | 370.00 | 380.00 | 370.00 | 379.93 | 368.50 | 3,400 |
| 2023-12-26 | 380.00 | 380.00 | 366.00 | 370.45 | 359.31 | 3,000 |
| 2023-12-22 | 398.50 | 398.50 | 374.33 | 385.00 | 373.42 | 2,600 |
| 2023-12-21 | 376.36 | 389.00 | 374.95 | 381.66 | 370.18 | 3,600 |
| 2023-12-20 | 380.00 | 384.40 | 364.00 | 370.71 | 359.56 | 10,300 |
| 2023-12-19 | 392.01 | 394.00 | 372.50 | 379.62 | 368.20 | 13,300 |
| 2023-12-18 | 398.00 | 408.00 | 395.00 | 398.08 | 386.11 | 16,400 |
| 2023-12-15 | 392.00 | 407.00 | 383.01 | 393.76 | 381.92 | 10,400 |
| 2023-12-14 | 385.05 | 398.89 | 385.00 | 394.99 | 383.11 | 4,700 |
| 2023-12-13 | 407.00 | 411.95 | 390.00 | 393.44 | 381.61 | 16,000 |
| 2023-12-12 | 408.10 | 419.00 | 407.00 | 409.90 | 397.57 | 4,900 |
| 2023-12-11 | 421.00 | 424.00 | 413.00 | 414.34 | 401.88 | 18,300 |
| 2023-12-08 | 403.11 | 422.00 | 403.11 | 420.46 | 407.81 | 32,300 |
| 2023-12-07 | 403.00 | 409.00 | 402.00 | 403.32 | 391.19 | 18,300 |
| 2023-12-06 | 396.10 | 407.00 | 396.10 | 406.45 | 394.22 | 8,500 |
| 2023-12-05 | 406.06 | 408.00 | 404.04 | 404.49 | 392.32 | 8,900 |
| 2023-12-04 | 405.00 | 409.85 | 401.50 | 405.01 | 392.83 | 25,300 |
| 2023-12-01 | 402.10 | 410.80 | 400.01 | 402.34 | 390.24 | 37,500 |
| 2023-11-30 | 419.21 | 424.00 | 407.02 | 408.15 | 395.87 | 60,500 |
| 2023-11-29 | 448.00 | 448.84 | 415.05 | 419.21 | 406.60 | 65,700 |
| 2023-11-28 | 409.99 | 435.13 | 409.99 | 435.13 | 422.04 | 44,800 |
| 2023-11-27 | 398.00 | 409.50 | 398.00 | 404.77 | 392.59 | 23,100 |
| 2023-11-24 | 392.00 | 396.00 | 388.00 | 394.41 | 382.55 | 14,100 |
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.