Image Pakistan historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	16.700	17.680	16.680	16.900	15.262	11,917,400
2024-08-20	15.900	16.900	15.750	16.470	14.874	8,738,945
2024-08-19	15.800	16.200	15.360	15.880	14.341	4,845,531
2024-08-16	16.100	16.900	15.600	15.710	14.188	6,277,151
2024-08-15	16.700	17.160	15.880	16.050	14.495	15,670,370
2024-08-13	14.120	15.600	13.770	15.600	14.088	7,706,160
2024-08-12	13.260	14.680	13.160	14.180	12.806	5,931,368
2024-08-09	12.760	13.940	12.760	13.440	12.138	2,415,651
2024-08-08	12.820	13.000	12.800	12.900	11.650	314,922
2024-08-07	12.650	13.250	12.650	12.810	11.569	426,061
2024-08-06	12.680	12.870	12.400	12.610	11.388	279,315
2024-08-05	12.750	12.750	12.520	12.610	11.388	185,294
2024-08-02	12.690	12.890	12.430	12.720	11.487	388,671
2024-08-01	12.690	12.800	12.360	12.690	11.460	256,952
2024-07-31	12.900	12.950	12.640	12.690	11.460	421,918
2024-07-30	12.900	13.100	12.740	12.900	11.650	508,679
2024-07-29	13.050	13.200	12.810	12.910	11.659	704,220
2024-07-26	13.030	13.150	12.900	12.970	11.713	593,651
2024-07-25	13.350	13.350	13.020	13.050	11.785	306,586
2024-07-24	13.200	13.490	12.900	13.200	11.921	806,374
2024-07-23	13.200	13.480	13.000	13.000	11.740	527,285
2024-07-22	12.950	13.250	12.750	13.170	11.894	1,004,454
2024-07-19	13.430	13.470	13.000	13.070	11.804	784,678
2024-07-18	13.550	13.650	13.400	13.500	12.192	497,515
2024-07-15	13.540	13.700	13.260	13.550	12.237	773,245
2024-07-12	13.350	13.500	12.560	13.410	12.111	895,529
2024-07-11	13.740	13.740	13.250	13.350	12.056	770,426
2024-07-10	13.600	13.950	13.400	13.690	12.363	1,748,278
2024-07-09	13.000	13.700	12.900	13.440	12.138	3,475,225
2024-07-08	13.150	13.250	12.920	13.030	11.767	448,377
2024-07-05	13.010	13.090	12.820	12.960	11.704	422,032
2024-07-04	13.100	13.200	12.960	13.020	11.758	731,508
2024-07-03	13.200	13.250	12.940	13.070	11.804	725,628
2024-07-02	13.250	13.300	13.010	13.060	11.794	325,327
2024-07-01	13.350	13.480	13.100	13.130	11.858	220,766
2024-06-28	12.950	13.490	12.820	13.220	11.939	447,397
2024-06-27	12.980	13.100	12.800	12.950	11.695	372,216
2024-06-26	13.090	13.200	12.840	12.910	11.659	179,070
2024-06-25	13.210	13.300	12.960	13.060	11.794	626,146
2024-06-24	13.480	13.480	13.200	13.330	12.038	452,765
2024-06-21	13.400	13.540	13.160	13.320	12.029	510,385
2024-06-20	13.890	13.890	13.110	13.410	12.111	642,955
2024-06-14	13.600	13.750	13.100	13.230	11.948	619,186
2024-06-13	13.060	13.730	12.890	13.520	12.210	1,780,811
2024-06-12	13.500	13.500	13.000	13.220	11.939	171,289
2024-06-11	13.590	13.590	13.100	13.200	11.921	795,828
2024-06-10	13.100	13.250	13.000	13.220	11.939	334,979
2024-06-07	13.300	13.450	12.200	13.280	11.993	1,507,174
2024-06-06	13.590	13.590	13.100	13.160	11.885	274,888
2024-06-05	13.840	13.840	13.310	13.360	12.065	876,538
2024-06-04	13.350	14.090	13.350	13.660	12.336	1,440,605
2024-06-03	13.700	13.700	13.310	13.360	12.065	1,006,456
2024-05-31	13.770	13.770	13.350	13.550	12.237	1,671,661
2024-05-30	13.290	13.750	13.250	13.600	12.282	1,244,731
2024-05-29	13.600	13.600	13.100	13.250	11.966	852,019
2024-05-27	13.850	13.890	13.520	13.590	12.273	843,391
2024-05-24	13.750	14.090	13.600	13.710	12.381	805,853
2024-05-23	14.020	14.200	13.650	13.790	12.454	1,684,447
2024-05-22	14.450	14.490	13.970	13.990	12.634	1,622,840
2024-05-21	14.050	14.820	14.010	14.270	12.887	3,093,494

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-05	0.2000 PKR
2025-10-21	1.0000 PKR
2025-05-09	1.0000 PKR
2023-10-19	1.3105 PKR
2021-10-21	1.3225 PKR
2021-10-06	0.8737 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.