Image Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	10.458	10.458	9.916	9.969	6.960	344,211
2022-12-02	10.729	10.729	10.370	10.440	7.290	226,403
2022-12-01	10.484	10.737	10.353	10.641	7.430	459,387
2022-11-30	10.484	10.580	10.309	10.370	7.241	111,227
2022-11-29	10.292	10.563	10.292	10.432	7.284	198,102
2022-11-28	10.615	10.746	10.266	10.423	7.278	691,713
2022-11-25	10.921	10.982	10.764	10.825	7.558	417,923
2022-11-24	10.973	11.034	10.842	10.860	7.583	412,000
2022-11-23	11.069	11.244	10.921	10.999	7.680	192,837
2022-11-22	10.938	11.096	10.930	11.026	7.699	238,249
2022-11-21	10.991	11.218	10.921	11.008	7.686	276,422
2022-11-18	11.131	11.227	10.903	10.991	7.674	329,074
2022-11-17	11.340	11.445	11.052	11.139	7.778	217,189
2022-11-16	11.532	11.620	11.279	11.340	7.918	283,661
2022-11-15	11.200	11.952	11.200	11.506	8.034	958,920
2022-11-14	11.192	11.305	11.008	11.244	7.851	169,802
2022-11-11	11.524	11.524	11.227	11.279	7.875	317,227
2022-11-10	11.358	11.480	11.227	11.297	7.888	642,352
2022-11-08	11.926	12.135	11.096	11.227	7.839	1,705,917
2022-11-07	10.833	11.541	10.659	11.541	8.058	1,150,441
2022-11-04	10.659	10.755	10.519	10.667	7.448	273,789
2022-11-03	10.720	11.139	10.624	10.947	7.644	424,505
2022-11-02	10.868	10.868	10.571	10.633	7.424	170,460
2022-11-01	10.502	10.737	10.484	10.598	7.400	421,872
2022-10-31	10.143	10.397	10.135	10.370	7.241	102,013
2022-10-28	10.397	10.397	10.073	10.161	7.095	289,585
2022-10-27	10.702	10.833	10.397	10.475	7.314	203,367
2022-10-26	11.113	11.235	10.484	10.615	7.412	431,745
2022-10-25	11.209	11.480	11.052	11.104	7.753	175,725
2022-10-24	11.620	11.620	11.270	11.305	7.894	250,754
2022-10-21	11.358	11.559	11.008	11.358	7.930	740,416
2022-10-20	11.349	11.576	11.017	11.331	7.912	1,105,687
2022-10-19	12.371	12.790	12.275	12.668	7.692	2,151,023
2022-10-18	12.485	12.590	12.371	12.389	7.522	524,511
2022-10-17	12.284	12.712	12.258	12.424	7.543	1,038,425
2022-10-14	12.319	12.493	12.231	12.275	7.453	308,046
2022-10-13	12.362	12.493	12.310	12.345	7.495	93,095
2022-10-12	12.319	12.362	12.231	12.258	7.442	93,852
2022-10-11	12.563	12.563	12.231	12.319	7.479	255,822
2022-10-10	12.502	12.581	12.240	12.467	7.570	166,511
2022-10-07	12.275	12.747	12.258	12.424	7.543	881,753
2022-10-06	12.493	12.581	12.231	12.258	7.442	731,893
2022-10-05	12.144	12.651	12.013	12.476	7.575	409,466
2022-10-04	12.100	12.319	11.969	12.135	7.368	426,874
2022-10-03	12.406	12.406	11.891	12.153	7.379	373,137
2022-09-30	12.450	12.450	12.065	12.118	7.357	531,322
2022-09-29	12.843	13.114	12.258	12.389	7.522	2,979,038
2022-09-28	11.908	12.799	11.908	12.799	7.771	4,006,867
2022-09-27	12.127	12.144	11.795	11.908	7.230	438,227
2022-09-26	11.541	12.231	11.532	11.934	7.246	380,705
2022-09-23	11.375	12.231	11.349	11.637	7.066	646,367
2022-09-22	11.375	11.768	11.200	11.375	6.907	286,097
2022-09-21	11.532	11.777	11.375	11.419	6.933	170,296
2022-09-20	11.611	11.611	11.358	11.401	6.923	144,562
2022-09-19	12.127	12.127	11.366	11.480	6.970	196,786
2022-09-16	11.926	11.926	11.672	11.725	7.119	195,272
2022-09-15	11.969	12.231	11.882	11.891	7.220	264,904
2022-09-14	12.057	12.057	11.830	11.969	7.267	227,818
2022-09-13	12.188	12.188	11.969	12.022	7.299	46,926
2022-09-12	12.441	12.441	12.092	12.135	7.368	129,425

← NewerPage 17 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.