Image Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	12.712	12.712	12.161	12.214	7.416	265,661
2022-06-10	12.380	12.432	12.319	12.415	7.538	78,714
2022-06-09	12.668	12.843	12.406	12.415	7.538	600,197
2022-06-08	12.406	12.756	12.231	12.633	7.670	234,630
2022-06-07	12.345	12.450	12.231	12.336	7.490	258,092
2022-06-06	12.057	12.319	11.882	12.266	7.448	379,192
2022-06-03	12.362	12.362	12.013	12.109	7.352	276,257
2022-06-02	12.493	12.712	12.275	12.450	7.559	272,473
2022-06-01	12.991	13.061	12.493	12.590	7.644	372,380
2022-05-31	13.096	13.184	12.887	12.948	7.861	429,902
2022-05-30	12.957	13.280	12.808	12.957	7.867	973,334
2022-05-27	13.454	13.795	12.764	12.939	7.856	1,430,483
2022-05-26	12.581	13.105	12.458	13.061	7.930	1,403,993
2022-05-25	11.856	12.878	11.795	12.607	7.655	900,675
2022-05-24	12.231	12.659	12.013	12.249	7.437	252,794
2022-05-23	12.747	12.843	12.371	12.397	7.527	300,477
2022-05-20	12.922	13.411	12.668	13.009	7.899	1,096,704
2022-05-19	12.738	12.983	12.424	12.773	7.755	575,221
2022-05-18	12.030	12.922	12.030	12.738	7.734	1,189,799
2022-05-17	12.179	12.493	12.100	12.196	7.405	247,496
2022-05-16	12.930	12.930	12.100	12.179	7.395	1,174,661
2022-05-13	12.327	13.105	12.275	12.974	7.877	963,495
2022-05-12	12.362	12.930	11.795	12.607	7.655	1,773,345
2022-05-11	13.096	13.096	11.821	12.327	7.485	1,613,646
2022-05-10	12.895	12.983	12.581	12.773	7.755	569,923
2022-05-09	13.935	13.935	12.895	12.895	7.830	3,225,021
2022-05-06	14.145	14.153	13.725	13.935	8.461	619,876
2022-04-28	14.171	14.284	13.725	13.996	8.498	1,282,894
2022-04-27	15.289	15.333	14.084	14.337	8.705	2,179,027
2022-04-26	15.115	15.551	15.027	15.219	9.241	3,235,617
2022-04-25	15.639	15.813	14.896	15.045	9.135	1,377,502
2022-04-22	15.106	15.420	15.071	15.324	9.304	640,312
2022-04-21	15.368	15.368	14.931	15.036	9.129	314,101
2022-04-20	14.940	15.202	14.852	15.053	9.140	806,066
2022-04-19	15.342	15.595	14.931	15.062	9.145	961,981
2022-04-18	15.735	15.936	15.289	15.342	9.315	809,850
2022-04-15	16.338	16.425	15.752	15.927	9.670	1,683,278
2022-04-14	15.857	16.250	15.499	16.075	9.760	2,297,856
2022-04-13	16.949	17.028	15.726	15.944	9.681	3,088,027
2022-04-12	16.687	17.246	16.163	16.879	10.248	4,305,830
2022-04-11	16.163	16.687	16.163	16.678	10.126	5,141,414
2022-04-08	14.852	15.700	14.852	15.525	9.426	1,840,706
2022-04-07	14.765	15.071	14.678	14.809	8.991	1,036,911
2022-04-06	14.887	15.193	14.765	14.809	8.991	914,298
2022-04-05	14.433	15.333	14.433	14.826	9.002	923,381
2022-04-04	15.080	15.420	14.704	14.791	8.981	1,233,697
2022-04-01	16.023	16.809	15.639	15.875	9.638	3,117,545
2022-03-31	15.473	16.163	15.289	16.023	9.729	3,701,848
2022-03-30	15.508	16.163	14.913	15.534	9.432	7,103,977
2022-03-29	14.381	15.429	14.381	15.429	9.368	2,872,320
2022-03-28	14.241	14.485	13.874	14.354	8.715	991,499
2022-03-25	14.398	14.678	13.891	14.162	8.599	1,888,389
2022-03-24	14.066	14.503	13.821	14.276	8.668	1,594,724
2022-03-22	13.594	14.319	13.594	13.979	8.487	1,547,041
2022-03-21	13.586	13.778	13.481	13.725	8.334	344,376
2022-03-18	14.066	14.066	13.420	13.586	8.249	858,290
2022-03-17	14.634	14.739	13.996	14.162	8.599	612,307
2022-03-16	13.891	14.730	13.664	14.608	8.869	3,281,029
2022-03-15	12.808	13.760	12.537	13.708	8.323	2,390,951
2022-03-14	13.105	13.201	12.721	12.808	7.777	688,751

← NewerPage 19 of 21 · 1,246 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.