Image Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	12.965	12.965	12.581	12.738	11.504	629,532
2024-02-16	13.192	13.629	12.668	13.236	11.953	1,181,231
2024-02-15	12.843	13.717	12.756	13.498	12.190	1,631,060
2024-02-14	12.144	13.035	12.144	13.026	11.764	1,085,084
2024-02-13	11.795	12.223	11.532	12.127	10.951	409,196
2024-02-12	11.725	12.231	11.620	11.926	10.770	187,715
2024-02-09	11.663	12.135	11.663	11.969	10.809	53,224
2024-02-07	11.716	12.135	11.716	12.065	10.896	77,833
2024-02-06	11.838	11.882	11.532	11.795	10.652	384,587
2024-02-02	11.829	11.926	11.620	11.690	10.557	169,401
2024-02-01	12.048	12.057	11.795	11.829	10.683	132,774
2024-01-31	12.144	12.319	11.803	11.978	10.817	314,194
2024-01-30	12.371	12.459	12.022	12.083	10.912	116,177
2024-01-29	12.467	12.668	12.319	12.319	11.125	177,414
2024-01-26	12.834	12.843	12.616	12.659	11.433	66,387
2024-01-25	13.096	13.105	12.633	12.791	11.551	419,497
2024-01-24	13.323	13.323	12.887	12.965	11.709	855,591
2024-01-23	13.323	13.699	13.105	13.315	12.024	1,082,223
2024-01-22	13.105	13.979	12.860	13.280	11.993	1,653,952
2024-01-19	14.983	15.508	13.743	13.743	12.411	2,759,639
2024-01-18	14.852	14.940	14.809	14.861	13.421	212,896
2024-01-17	14.870	15.114	14.774	14.983	13.531	287,868
2024-01-16	14.896	15.018	14.809	14.870	13.429	247,807
2024-01-15	14.940	15.158	14.852	14.922	13.476	553,416
2024-01-12	14.730	15.508	14.678	14.870	13.429	1,361,506
2024-01-11	14.573	14.721	14.459	14.599	13.184	141,359
2024-01-10	14.678	14.765	14.416	14.643	13.224	132,202
2024-01-09	15.202	15.202	14.416	14.503	13.097	396,605
2024-01-08	14.983	15.211	14.713	14.887	13.445	408,623
2024-01-05	15.123	15.595	14.914	14.983	13.531	579,169
2024-01-04	15.595	15.595	15.202	15.280	13.800	84,128
2024-01-03	15.289	15.639	15.289	15.525	14.021	355,972
2024-01-02	15.630	15.813	15.246	15.280	13.800	375,430
2024-01-01	15.027	15.464	14.983	15.455	13.958	465,854
2023-12-29	15.027	15.027	14.416	14.817	13.382	473,866
2023-12-28	15.027	15.368	14.852	14.914	13.468	476,155
2023-12-27	14.110	15.123	14.066	14.756	13.326	802,939
2023-12-26	14.966	15.193	13.996	14.066	12.703	496,186
2023-12-22	14.852	15.202	14.590	14.782	13.350	456,697
2023-12-21	14.485	15.097	14.424	14.940	13.492	468,143
2023-12-20	14.503	15.018	13.856	14.485	13.082	1,102,825
2023-12-19	16.163	16.163	14.922	14.922	13.476	1,422,742
2023-12-18	16.774	16.827	15.909	16.137	14.573	514,499
2023-12-15	16.687	17.211	16.469	16.573	14.967	1,500,003
2023-12-14	16.512	16.774	16.215	16.530	14.928	808,090
2023-12-13	17.473	17.910	16.032	16.512	14.912	3,504,776
2023-12-12	16.495	17.456	16.250	17.281	15.607	6,398,334
2023-12-11	16.643	16.801	16.172	16.241	14.668	1,004,390
2023-12-08	16.416	16.862	16.163	16.573	14.967	2,803,134
2023-12-07	16.512	16.600	16.075	16.250	14.676	3,218,625
2023-12-06	16.250	16.783	16.207	16.407	14.818	2,969,102
2023-12-05	16.600	16.600	16.259	16.381	14.794	1,086,229
2023-12-04	17.089	17.089	16.512	16.582	14.975	1,752,388
2023-12-01	15.971	16.888	15.761	16.783	15.157	3,680,473
2023-11-30	16.696	17.037	15.857	15.953	14.407	4,624,198
2023-11-29	15.551	16.643	15.551	16.556	14.952	16,833,684
2023-11-28	14.791	15.796	14.765	15.481	13.981	6,019,470
2023-11-27	14.975	15.027	14.678	14.774	13.342	1,331,174
2023-11-24	15.062	15.176	14.433	14.686	13.263	2,090,618
2023-11-23	14.844	15.499	14.547	14.791	13.358	3,251,246

← NewerPage 12 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.