Image Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	14.590	14.590	14.000	14.080	12.716	1,038,500
2024-05-17	14.800	14.800	14.300	14.400	13.005	721,443
2024-05-16	14.610	15.090	14.500	14.590	13.176	1,777,488
2024-05-15	14.510	15.490	14.500	14.740	13.312	6,122,901
2024-05-14	14.900	14.900	14.400	14.570	13.158	7,555,268
2024-05-13	14.300	15.150	14.300	14.920	13.474	3,563,377
2024-05-10	14.500	14.500	14.160	14.250	12.869	1,608,500
2024-05-09	14.210	14.600	14.200	14.420	13.023	869,000
2024-05-08	14.290	14.800	14.120	14.330	12.941	885,000
2024-05-07	14.340	14.390	14.000	14.130	12.761	418,500
2024-05-06	14.400	14.900	14.150	14.340	12.950	1,098,000
2024-05-03	14.500	14.690	14.000	14.210	12.833	416,500
2024-05-02	14.800	14.900	14.250	14.280	12.896	553,500
2024-04-30	15.440	15.450	14.210	14.530	13.122	3,758,500
2024-04-29	14.240	14.900	14.240	14.900	13.456	6,613,000
2024-04-26	13.000	13.960	12.720	13.860	12.517	3,593,500
2024-04-25	13.090	13.250	12.750	12.960	11.704	975,000
2024-04-24	12.450	13.190	12.300	12.940	11.686	2,212,000
2024-04-23	12.300	12.750	12.020	12.450	11.244	1,218,000
2024-04-22	12.500	12.520	12.230	12.300	11.108	725,500
2024-04-19	12.560	12.650	12.000	12.520	11.307	1,023,000
2024-04-18	12.500	12.850	12.400	12.550	11.334	1,395,000
2024-04-17	12.000	12.400	11.910	12.270	11.081	2,712,000
2024-04-16	11.690	11.900	11.360	11.750	10.611	3,599,000
2024-04-15	12.160	12.250	11.500	11.570	10.449	1,883,500
2024-04-09	12.450	12.500	12.100	12.160	10.982	384,000
2024-04-08	12.860	13.200	12.420	12.490	11.280	1,365,500
2024-04-04	12.590	13.100	12.350	13.050	11.785	3,996,000
2024-04-03	12.260	12.880	12.200	12.540	11.325	2,508,000
2024-04-02	11.810	12.190	11.610	12.130	10.955	810,500
2024-04-01	11.740	11.800	11.500	11.740	10.602	157,000
2024-03-29	11.660	11.700	11.380	11.500	10.386	93,500
2024-03-28	11.550	11.980	11.530	11.620	10.494	455,500
2024-03-27	11.550	11.640	11.400	11.470	10.359	540,500
2024-03-26	11.900	11.900	11.500	11.670	10.539	453,500
2024-03-25	12.250	12.400	11.810	11.900	10.747	456,500
2024-03-22	12.100	12.250	11.980	12.150	10.973	397,500
2024-03-21	12.300	12.450	12.150	12.180	11.000	150,500
2024-03-20	12.200	12.390	12.150	12.190	11.009	258,000
2024-03-19	11.830	12.240	11.830	12.110	10.937	380,000
2024-03-18	11.850	12.160	11.810	11.910	10.756	151,000
2024-03-15	12.430	12.430	11.870	11.910	10.756	650,500
2024-03-14	12.450	12.450	12.110	12.340	11.144	42,000
2024-03-13	12.000	12.440	12.000	12.110	10.937	268,000
2024-03-12	12.300	12.340	11.900	11.980	10.819	476,500
2024-03-11	12.700	12.840	12.010	12.170	10.991	1,156,000
2024-03-08	12.600	12.880	12.430	12.720	11.487	157,000
2024-03-07	12.830	12.830	12.400	12.590	11.370	339,500
2024-03-06	12.490	12.950	12.250	12.640	11.415	982,000
2024-03-05	12.074	12.668	12.074	12.389	11.188	3,211,185
2024-03-04	11.969	12.144	11.795	12.039	10.873	959,750
2024-03-01	12.493	12.590	11.795	11.943	10.786	1,147,465
2024-02-29	12.843	12.843	12.406	12.432	11.228	167,112
2024-02-28	12.756	12.756	12.502	12.502	11.291	900,803
2024-02-27	12.511	12.913	12.240	12.581	11.362	159,100
2024-02-26	12.616	13.192	12.493	12.598	11.377	416,063
2024-02-23	12.581	12.747	12.581	12.659	11.433	86,990
2024-02-22	12.590	12.756	12.240	12.668	11.441	105,876
2024-02-21	12.843	13.192	12.546	12.729	11.496	172,835
2024-02-20	12.511	12.791	12.511	12.668	11.441	105,304

← NewerPage 11 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.