Image Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	7.942	8.352	7.942	8.081	5.643	182,965
2023-02-24	8.143	8.282	8.012	8.064	5.631	25,668
2023-02-23	8.326	8.326	8.169	8.178	5.710	26,326
2023-02-22	8.422	8.475	8.265	8.352	5.832	87,534
2023-02-21	7.994	8.370	7.950	8.151	5.692	92,141
2023-02-20	8.344	8.344	7.819	7.994	5.582	227,061
2023-02-17	8.344	8.728	8.326	8.422	5.881	100,697
2023-02-16	8.475	8.562	8.300	8.344	5.826	154,665
2023-02-15	8.431	8.606	8.387	8.475	5.917	162,562
2023-02-14	8.597	8.815	8.518	8.544	5.966	261,943
2023-02-13	8.667	8.798	8.274	8.597	6.003	213,240
2023-02-10	8.614	9.086	8.606	8.667	6.052	891,789
2023-02-09	8.562	8.763	8.562	8.588	5.997	466,626
2023-02-08	8.475	8.588	8.396	8.501	5.936	108,594
2023-02-07	8.553	8.737	8.256	8.562	5.978	256,019
2023-02-06	8.309	8.606	8.300	8.440	5.893	146,767
2023-02-03	8.335	8.562	8.300	8.326	5.814	174,409
2023-02-02	8.562	8.780	8.256	8.396	5.862	163,879
2023-02-01	8.195	8.955	8.081	8.693	6.070	1,039,214
2023-01-31	8.387	8.553	8.212	8.230	5.746	417,265
2023-01-30	8.212	8.649	8.186	8.274	5.777	55,284
2023-01-27	8.693	8.693	8.186	8.195	5.722	99,380
2023-01-26	8.186	8.728	8.186	8.457	5.905	492,952
2023-01-25	8.081	8.623	8.081	8.186	5.716	265,233
2023-01-24	8.239	8.518	8.239	8.317	5.807	97,406
2023-01-23	8.012	8.300	7.514	8.239	5.753	296,166
2023-01-20	8.344	8.649	8.108	8.256	5.765	112,543
2023-01-19	8.212	8.466	8.151	8.169	5.704	326,441
2023-01-18	7.933	8.518	7.907	8.221	5.740	260,626
2023-01-17	8.518	8.518	8.038	8.274	5.777	311,304
2023-01-16	8.562	8.562	8.387	8.431	5.887	45,412
2023-01-13	8.649	8.693	8.518	8.649	6.039	84,243
2023-01-12	8.649	8.946	8.641	8.737	6.100	116,492
2023-01-11	8.536	9.086	8.440	8.798	6.143	460,703
2023-01-10	8.693	8.693	8.475	8.536	5.960	188,888
2023-01-09	8.405	8.518	8.256	8.387	5.856	108,594
2023-01-06	8.475	8.518	8.405	8.475	5.917	73,054
2023-01-05	8.632	8.649	8.073	8.378	5.850	47,387
2023-01-04	8.440	8.649	8.440	8.448	5.899	157,955
2023-01-03	8.553	8.632	8.475	8.492	5.930	133,604
2023-01-02	8.134	8.641	8.134	8.553	5.972	348,818
2022-12-30	8.387	8.466	8.125	8.204	5.728	326,441
2022-12-29	8.387	8.387	8.090	8.212	5.734	237,591
2022-12-28	8.518	8.562	8.125	8.178	5.710	308,013
2022-12-27	8.606	8.693	8.562	8.562	5.978	142,160
2022-12-26	8.728	8.911	8.728	8.772	6.125	251,412
2022-12-23	8.719	8.737	8.649	8.649	6.039	128,997
2022-12-22	8.510	8.885	8.510	8.737	6.100	122,415
2022-12-21	8.003	8.693	7.994	8.510	5.942	314,594
2022-12-20	8.815	8.815	7.994	8.335	5.820	543,630
2022-12-19	8.894	9.130	8.763	8.859	6.186	177,042
2022-12-16	9.436	9.593	9.086	9.156	6.393	642,352
2022-12-15	9.637	9.698	9.366	9.567	6.680	285,636
2022-12-14	9.768	9.916	9.610	9.628	6.723	288,268
2022-12-13	9.872	9.960	9.741	9.768	6.820	80,294
2022-12-12	10.004	10.047	9.881	9.907	6.918	53,310
2022-12-09	10.047	10.231	9.960	9.986	6.973	195,470
2022-12-08	10.178	10.309	10.091	10.108	7.058	157,297
2022-12-07	10.213	10.353	10.047	10.178	7.107	348,818
2022-12-06	10.056	10.187	9.785	10.021	6.997	80,294

← NewerPage 16 of 21 · 1,242 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.