Image Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	13.673	14.022	13.551	13.743	8.344	1,074,755
2022-03-09	13.323	13.673	12.930	13.446	8.164	1,856,601
2022-03-08	13.708	14.022	13.236	13.280	8.063	750,814
2022-03-07	14.416	14.416	13.568	13.725	8.334	2,664,180
2022-03-04	14.520	15.071	14.459	14.660	8.901	1,473,625
2022-03-03	14.948	15.237	14.416	14.547	8.832	1,219,317
2022-03-02	14.852	15.377	14.852	15.018	9.119	2,754,248
2022-03-01	15.630	15.997	15.053	15.551	9.442	3,891,823
2022-02-28	14.311	15.053	13.699	15.053	9.140	2,535,513
2022-02-25	13.367	14.416	13.280	14.005	8.503	2,530,971
2022-02-24	14.328	14.581	13.507	13.533	8.217	2,316,777
2022-02-23	14.503	14.817	14.127	14.599	8.864	1,470,597
2022-02-22	14.852	15.053	14.293	14.512	8.811	2,248,659
2022-02-21	15.123	15.464	14.913	14.966	9.087	1,701,442
2022-02-18	15.420	15.787	15.115	15.324	9.304	1,619,701
2022-02-17	15.464	15.979	15.211	15.455	9.384	1,961,806
2022-02-16	15.621	15.971	15.289	15.438	9.373	2,122,262
2022-02-15	15.403	15.988	15.071	15.682	9.522	3,187,934
2022-02-14	16.993	16.993	15.464	15.665	9.511	3,164,471
2022-02-11	16.626	17.036	16.338	16.504	10.020	1,979,214
2022-02-10	17.482	17.561	16.469	16.608	10.084	4,445,094
2022-02-09	15.883	17.071	15.778	17.071	10.365	4,074,985
2022-02-08	15.796	16.242	15.647	15.883	9.644	2,035,979
2022-02-07	16.338	16.748	15.700	15.778	9.580	1,892,930
2022-02-04	17.473	17.473	16.075	16.242	9.861	5,858,169
2022-02-03	15.490	16.460	15.315	16.460	9.994	4,592,684
2022-02-02	14.608	15.639	14.608	15.315	9.299	3,044,886
2022-02-01	15.036	15.184	14.721	14.765	8.965	1,748,368
2022-01-31	14.922	15.237	14.686	15.088	9.161	5,239,050
2022-01-28	14.424	14.424	13.420	14.424	8.758	2,039,763
2022-01-27	12.721	13.664	12.598	13.420	8.148	1,270,784
2022-01-26	12.659	12.843	12.651	12.712	7.718	591,872
2022-01-25	12.712	12.965	12.581	12.651	7.681	1,049,778
2022-01-24	12.668	13.009	12.476	12.572	7.633	827,258
2022-01-21	12.878	13.149	12.721	12.922	7.846	635,770
2022-01-20	12.939	13.262	12.415	12.764	7.750	1,013,448
2022-01-19	13.760	13.760	12.860	13.009	7.899	859,804
2022-01-18	13.542	13.935	13.498	13.559	8.233	844,666
2022-01-17	14.136	14.319	13.297	13.463	8.174	1,559,908
2022-01-14	14.354	14.660	14.241	14.302	8.684	656,206
2022-01-13	14.503	14.730	14.346	14.407	8.747	1,039,939
2022-01-12	14.424	14.765	14.381	14.503	8.806	1,799,836
2022-01-11	14.477	14.756	14.346	14.416	8.753	1,022,531
2022-01-10	14.503	14.756	14.328	14.468	8.784	1,136,061
2022-01-07	14.826	15.106	14.564	14.634	8.885	1,165,579
2022-01-06	14.913	15.202	14.608	14.817	8.997	1,443,350
2022-01-05	15.027	15.237	14.616	14.905	9.050	2,174,486
2022-01-04	14.913	15.412	14.913	15.010	9.113	2,561,246
2022-01-03	15.027	15.289	14.643	14.861	9.023	1,432,754
2021-12-31	15.473	15.717	14.983	15.115	9.177	922,624
2021-12-30	15.604	15.988	15.385	15.525	9.426	1,279,109
2021-12-29	14.861	15.709	14.861	15.481	9.400	1,887,632
2021-12-28	14.669	15.202	14.416	15.045	9.135	961,224
2021-12-27	14.844	14.844	14.319	14.485	8.795	350,431
2021-12-24	15.211	15.639	14.695	14.782	8.975	579,762
2021-12-23	15.455	15.709	15.307	15.403	9.352	972,577
2021-12-22	15.639	16.172	15.219	15.368	9.331	3,351,418
2021-12-21	14.241	15.508	14.241	15.508	9.416	3,464,948
2021-12-20	14.721	14.983	14.162	14.433	8.763	1,447,891
2021-12-17	13.717	14.686	13.586	14.468	8.784	2,850,370

← NewerPage 20 of 21 · 1,241 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.