Image Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	12.406	12.406	12.188	12.205	7.411	301,234
2022-09-08	12.179	12.258	12.179	12.240	7.432	127,911
2022-09-07	12.319	12.319	12.144	12.179	7.395	215,708
2022-09-06	12.188	12.397	12.144	12.327	7.485	482,126
2022-09-05	12.406	12.406	12.231	12.319	7.479	237,657
2022-09-02	12.904	12.904	12.319	12.441	7.554	155,915
2022-09-01	12.659	12.843	12.581	12.668	7.692	954,412
2022-08-31	12.476	12.625	12.319	12.555	7.623	194,515
2022-08-30	12.747	12.930	12.406	12.415	7.538	289,124
2022-08-29	12.231	12.677	12.188	12.520	7.602	1,401,722
2022-08-26	12.677	12.677	12.231	12.301	7.469	470,773
2022-08-25	12.834	12.843	12.450	12.642	7.676	180,892
2022-08-24	12.834	13.105	12.686	12.729	7.729	1,564,449
2022-08-23	12.502	12.843	12.493	12.607	7.655	1,147,414
2022-08-22	12.362	12.397	12.144	12.284	7.458	560,083
2022-08-19	12.537	12.581	12.284	12.389	7.522	261,120
2022-08-18	13.079	13.149	12.581	12.642	7.676	1,402,479
2022-08-17	12.424	13.192	12.362	12.930	7.851	2,948,763
2022-08-16	12.607	12.878	12.362	12.424	7.543	1,624,999
2022-08-15	12.450	12.668	12.319	12.441	7.554	1,519,794
2022-08-12	12.022	12.581	12.013	12.345	7.495	1,048,264
2022-08-11	12.319	12.319	11.969	12.022	7.299	539,648
2022-08-10	12.127	12.581	12.127	12.310	7.474	1,426,699
2022-08-05	12.458	12.790	11.803	12.127	7.363	4,135,535
2022-08-04	11.882	12.310	11.751	12.310	7.474	2,141,184
2022-08-03	10.667	11.436	10.659	11.436	6.944	1,842,977
2022-08-02	10.222	10.659	10.135	10.563	6.413	407,953
2022-08-01	10.335	10.484	10.204	10.318	6.265	294,422
2022-07-29	10.362	10.397	10.222	10.309	6.259	212,680
2022-07-28	10.397	10.834	10.318	10.397	6.312	1,394,154
2022-07-27	10.475	10.484	10.231	10.309	6.259	462,447
2022-07-26	10.388	10.641	10.309	10.318	6.265	448,067
2022-07-25	10.309	10.440	10.187	10.301	6.254	292,152
2022-07-22	10.493	10.615	10.222	10.475	6.360	1,098,974
2022-07-21	11.270	11.314	10.458	10.484	6.366	1,002,852
2022-07-20	11.576	11.725	11.279	11.331	6.880	272,473
2022-07-19	12.266	12.310	11.532	11.567	7.023	486,667
2022-07-18	12.231	12.319	12.048	12.092	7.342	530,565
2022-07-15	12.493	12.790	12.319	12.424	7.543	476,828
2022-07-14	12.319	13.096	12.310	12.590	7.644	1,786,212
2022-07-13	12.144	12.406	12.074	12.327	7.485	144,562
2022-07-07	12.135	12.528	12.100	12.258	7.442	408,709
2022-07-06	12.319	12.362	12.074	12.118	7.357	127,154
2022-07-05	12.275	12.293	12.144	12.144	7.373	97,636
2022-07-04	12.703	12.756	12.065	12.092	7.342	631,229
2022-07-01	11.978	12.590	11.969	12.354	7.501	644,096
2022-06-30	11.847	12.231	11.803	12.030	7.304	121,099
2022-06-29	12.100	12.223	11.934	11.978	7.273	125,640
2022-06-28	12.240	12.406	11.969	12.004	7.289	367,839
2022-06-27	12.537	12.537	12.144	12.275	7.453	335,293
2022-06-24	12.633	12.747	11.620	12.065	7.326	529,052
2022-06-23	12.799	12.965	12.415	12.537	7.612	1,024,044
2022-06-22	12.887	12.913	12.415	12.511	7.596	437,471
2022-06-21	12.371	12.930	12.301	12.790	7.766	860,561
2022-06-20	12.616	12.625	12.275	12.310	7.474	137,750
2022-06-17	12.616	12.712	12.432	12.467	7.570	450,337
2022-06-16	12.371	12.581	12.258	12.415	7.538	203,598
2022-06-15	12.406	12.694	12.319	12.345	7.495	354,972
2022-06-14	12.362	12.406	12.144	12.310	7.474	139,264
2022-06-13	12.712	12.712	12.161	12.214	7.416	265,661

← NewerPage 18 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.