Image Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	10.327	10.659	10.309	10.405	8.355	247,807
2023-08-25	10.519	10.685	10.222	10.598	8.510	131,629
2023-08-24	10.702	10.790	10.589	10.606	8.517	105,876
2023-08-23	11.034	11.034	10.414	10.589	8.503	272,416
2023-08-22	10.755	10.833	10.571	10.667	8.566	203,167
2023-08-21	11.096	11.262	10.615	10.659	8.559	339,375
2023-08-18	11.366	11.506	11.139	11.183	8.980	218,619
2023-08-17	11.489	11.567	11.288	11.384	9.141	215,185
2023-08-16	11.419	11.480	11.358	11.366	9.127	248,951
2023-08-15	11.655	11.795	11.532	11.541	9.267	168,257
2023-08-11	11.864	11.882	11.366	11.655	9.358	900,803
2023-08-10	11.681	11.864	11.620	11.725	9.415	274,133
2023-08-09	11.795	11.969	11.629	11.672	9.372	411,485
2023-08-08	11.995	12.039	11.707	11.821	9.492	513,355
2023-08-07	11.934	12.214	11.795	11.978	9.618	441,817
2023-08-04	11.751	12.450	11.751	12.039	9.667	449,829
2023-08-03	11.882	12.493	11.864	12.057	9.681	1,326,595
2023-08-02	11.847	12.144	11.707	11.969	9.611	723,962
2023-08-01	11.795	11.952	11.707	11.803	9.478	238,650
2023-07-31	11.707	11.952	11.707	11.795	9.471	339,375
2023-07-27	11.864	11.891	11.620	11.777	9.457	592,332
2023-07-26	11.331	12.118	11.183	11.812	9.485	1,627,054
2023-07-25	11.375	11.681	11.192	11.393	9.148	616,369
2023-07-24	11.270	11.698	11.096	11.515	9.246	2,292,641
2023-07-21	10.309	11.104	10.309	11.052	8.874	3,079,556
2023-07-20	10.301	10.301	10.047	10.231	8.215	116,177
2023-07-19	10.100	10.309	10.004	10.065	8.082	273,560
2023-07-18	10.309	10.475	10.135	10.178	8.173	176,269
2023-07-17	10.493	10.702	10.397	10.405	8.355	367,418
2023-07-14	10.746	10.825	10.536	10.571	8.489	174,552
2023-07-13	10.860	10.921	10.571	10.650	8.552	635,255
2023-07-12	11.008	11.165	10.589	10.711	8.601	1,216,141
2023-07-11	10.484	11.340	10.475	11.139	8.945	3,198,595
2023-07-10	10.257	10.746	10.091	10.528	8.453	2,450,596
2023-07-07	10.135	10.178	9.951	10.073	8.089	481,878
2023-07-06	10.702	10.702	10.004	10.100	8.110	2,127,818
2023-07-05	9.174	10.021	9.174	10.021	8.047	1,581,842
2023-07-04	9.488	9.488	9.086	9.147	7.345	1,253,341
2023-07-03	9.243	9.313	8.789	9.313	7.478	1,797,028
2023-06-27	8.344	8.518	8.344	8.440	6.777	74,399
2023-06-26	8.300	8.571	8.300	8.475	6.805	147,654
2023-06-23	8.265	8.309	8.169	8.300	6.665	42,923
2023-06-22	8.562	8.562	8.125	8.405	6.749	86,418
2023-06-21	9.523	9.610	9.261	9.305	6.497	261,943
2023-06-20	9.278	9.619	9.095	9.200	6.424	781,221
2023-06-19	9.645	9.785	9.479	9.514	6.643	340,920
2023-06-16	9.907	9.907	9.610	9.785	6.832	227,061
2023-06-15	10.484	10.737	9.610	9.750	6.808	1,982,997
2023-06-14	9.532	10.484	9.532	10.405	7.265	3,184,774
2023-06-13	9.610	9.794	9.610	9.610	6.710	144,134
2023-06-12	9.698	9.741	9.532	9.567	6.680	236,275
2023-06-09	9.733	10.135	9.654	9.706	6.777	117,150
2023-06-08	10.030	10.030	9.794	9.855	6.881	111,227
2023-06-07	9.200	10.135	9.200	9.925	6.930	901,662
2023-06-06	9.698	9.864	9.610	9.619	6.716	98,064
2023-06-05	9.698	9.872	9.567	9.637	6.729	109,252
2023-06-02	9.610	9.864	9.610	9.628	6.723	116,492
2023-06-01	9.619	9.672	9.610	9.610	6.710	50,019
2023-05-31	9.532	9.698	9.523	9.619	6.716	144,134
2023-05-30	9.663	9.715	9.523	9.645	6.735	100,697

← NewerPage 14 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.