Image Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	9.663	9.715	9.523	9.645	6.735	100,697
2023-05-29	9.680	9.960	9.523	9.619	6.716	223,112
2023-05-26	9.549	9.768	9.436	9.619	6.716	194,153
2023-05-25	9.785	9.785	9.575	9.619	6.716	128,997
2023-05-24	9.916	9.916	9.610	9.645	6.735	128,339
2023-05-23	9.864	9.872	9.706	9.776	6.826	26,984
2023-05-22	10.047	10.047	9.741	9.820	6.857	64,498
2023-05-19	10.301	10.301	9.977	10.021	6.997	173,093
2023-05-18	9.986	10.353	9.986	10.274	7.174	192,837
2023-05-17	10.309	10.397	10.004	10.056	7.021	62,524
2023-05-16	10.135	10.729	10.065	10.161	7.095	548,237
2023-05-15	10.047	10.222	10.038	10.135	7.076	162,562
2023-05-12	10.108	10.257	10.047	10.222	7.137	268,524
2023-05-11	9.654	10.135	9.654	10.065	7.028	248,780
2023-05-10	9.436	9.872	9.182	9.803	6.845	589,700
2023-05-09	9.872	9.960	9.042	9.427	6.582	581,144
2023-05-08	10.239	10.370	9.829	9.916	6.924	693,029
2023-05-05	10.309	10.440	10.266	10.370	7.241	364,614
2023-05-04	10.493	10.676	10.222	10.370	7.241	533,099
2023-05-03	10.860	10.903	10.178	10.676	7.455	1,801,349
2023-05-02	9.523	10.510	9.436	10.510	7.339	2,101,464
2023-04-28	9.086	9.951	8.999	9.637	6.729	5,049,305
2023-04-27	8.518	9.208	8.518	9.077	6.338	1,244,556
2023-04-26	8.475	8.710	8.387	8.562	5.978	366,588
2023-04-20	8.396	8.684	8.344	8.431	5.887	608,786
2023-04-19	8.256	8.562	8.256	8.510	5.942	209,291
2023-04-18	8.221	8.614	8.195	8.326	5.814	510,722
2023-04-17	8.309	8.466	8.300	8.317	5.807	384,358
2023-04-13	8.405	8.562	8.300	8.317	5.807	270,498
2023-04-12	8.606	8.606	8.344	8.387	5.856	236,933
2023-04-11	8.518	8.562	8.431	8.457	5.905	35,540
2023-04-10	8.649	8.710	8.475	8.536	5.960	30,933
2023-04-07	8.737	8.745	8.527	8.632	6.027	79,636
2023-04-06	8.579	8.824	8.518	8.737	6.100	561,400
2023-04-05	8.562	8.728	8.300	8.309	5.801	194,812
2023-04-04	8.562	8.632	8.475	8.544	5.966	58,575
2023-04-03	8.387	8.710	8.169	8.623	6.021	137,553
2023-03-31	8.300	8.641	8.300	8.553	5.972	111,885
2023-03-30	8.370	8.562	8.300	8.309	5.801	198,760
2023-03-29	8.579	8.588	8.378	8.387	5.856	67,789
2023-03-28	8.641	8.719	8.475	8.562	5.978	414,633
2023-03-27	8.911	8.911	8.579	8.641	6.033	231,010
2023-03-24	8.920	9.034	8.780	8.868	6.192	86,217
2023-03-22	9.479	9.610	8.999	9.034	6.308	662,096
2023-03-21	9.313	9.698	9.305	9.479	6.619	1,013,547
2023-03-20	9.392	9.523	9.217	9.392	6.558	577,853
2023-03-17	9.305	9.418	9.217	9.252	6.460	321,834
2023-03-16	9.506	9.610	9.252	9.296	6.491	660,122
2023-03-15	9.610	9.785	9.357	9.401	6.564	1,182,032
2023-03-14	9.086	9.829	8.824	9.602	6.704	2,882,026
2023-03-13	9.427	9.610	8.745	9.016	6.296	2,133,055
2023-03-10	8.475	9.243	8.431	9.243	6.454	2,218,614
2023-03-09	8.212	8.431	8.212	8.370	5.844	284,320
2023-03-08	8.212	8.387	8.178	8.204	5.728	233,642
2023-03-07	8.309	8.475	8.309	8.361	5.838	131,629
2023-03-06	8.256	8.745	8.230	8.396	5.862	786,486
2023-03-03	8.160	8.300	8.160	8.195	5.722	144,134
2023-03-02	8.370	8.387	8.081	8.178	5.710	174,409
2023-03-01	7.994	8.335	7.907	8.300	5.795	209,291
2023-02-28	8.047	8.212	7.959	8.090	5.649	159,272

← NewerPage 15 of 21 · 1,245 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.