Image Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	13.717	14.686	13.586	14.468	8.784	2,850,370
2021-12-16	12.677	13.664	12.668	13.664	8.296	2,555,948
2021-12-15	12.231	12.712	12.231	12.712	7.718	1,013,448
2021-12-14	10.964	11.838	10.964	11.830	7.182	992,256
2021-12-13	11.358	11.655	10.746	10.964	6.657	1,117,139
2021-12-10	11.926	11.926	11.104	11.192	6.795	541,162
2021-12-09	12.170	12.450	11.795	11.934	7.246	557,056
2021-12-08	12.528	12.616	12.266	12.345	7.495	450,337
2021-12-07	12.223	12.581	11.795	12.266	7.448	1,215,532
2021-12-06	13.009	13.018	12.057	12.223	7.421	951,385
2021-12-03	12.520	14.101	12.275	12.747	7.739	822,717
2021-12-02	14.110	14.110	13.236	13.236	8.036	605,496
2021-12-01	14.101	14.503	13.979	14.302	8.684	927,922
2021-11-30	14.162	14.564	13.979	14.101	8.562	806,823
2021-11-29	13.673	14.416	13.629	14.276	8.668	1,307,870
2021-11-26	13.987	14.223	13.804	13.944	8.466	1,099,731
2021-11-25	13.918	14.110	13.638	13.961	8.477	309,560
2021-11-24	14.084	14.503	13.629	13.848	8.408	653,178
2021-11-23	15.333	15.333	14.416	14.433	8.763	1,017,989
2021-11-22	15.307	15.639	14.940	15.176	9.214	876,455
2021-11-19	15.280	16.023	15.280	15.735	9.554	829,529
2021-11-18	15.709	15.709	15.167	15.403	9.352	443,525
2021-11-17	16.102	16.137	15.245	15.481	9.400	1,545,527
2021-11-16	16.075	16.329	15.822	16.137	9.798	626,688
2021-11-15	16.075	16.338	15.560	15.927	9.670	189,974
2021-11-12	16.381	16.381	15.857	16.049	9.745	373,894
2021-11-11	16.687	16.949	16.303	16.364	9.936	448,824
2021-11-10	16.731	17.290	16.512	16.687	10.132	758,383
2021-11-09	17.386	17.386	16.442	16.704	10.142	808,337
2021-11-08	17.473	17.849	17.080	17.482	10.614	1,370,691
2021-11-05	17.762	18.260	17.430	17.500	10.625	2,605,901
2021-11-04	16.512	17.762	16.512	17.744	10.774	6,275,204
2021-11-03	16.582	16.949	16.381	16.530	10.036	1,295,760
2021-11-02	16.862	16.949	16.346	16.407	9.962	2,004,947
2021-11-01	16.582	17.036	16.242	16.600	10.079	1,649,219
2021-10-29	16.294	17.098	15.927	16.198	9.835	1,175,418
2021-10-28	16.993	16.993	16.163	16.180	9.824	474,557
2021-10-27	16.600	17.124	16.425	16.748	10.169	1,938,343
2021-10-26	15.822	17.124	15.787	16.512	10.026	2,350,836
2021-10-25	16.163	16.163	15.639	15.901	9.654	249,767
2021-10-22	16.600	17.010	15.726	15.944	9.681	2,948,763
2021-10-21	15.420	16.504	15.385	16.504	10.020	2,261,526
2021-10-20	15.377	16.075	15.176	15.359	8.523	1,633,324
2021-10-18	15.875	16.329	15.254	15.324	8.503	687,237
2021-10-15	16.809	17.036	16.119	16.486	9.148	565,381
2021-10-14	15.726	16.906	15.167	16.809	9.327	1,452,432

← NewerPage 21 of 21 · 1,246 trading days

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.