Image Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	28.300	28.500	27.850	27.920	26.610	3,380,377
2025-08-05	28.830	29.000	28.110	28.230	26.905	2,319,748
2025-08-04	28.500	29.290	27.940	28.830	27.477	4,723,092
2025-08-01	28.300	28.550	27.900	28.300	26.972	3,063,855
2025-07-31	28.640	28.980	28.100	28.140	26.820	2,307,790
2025-07-30	28.800	28.900	28.010	28.120	26.800	2,724,239
2025-07-29	28.810	30.690	28.000	28.580	27.239	11,966,210
2025-07-28	29.600	30.150	28.600	28.790	27.439	3,915,397
2025-07-25	30.280	30.350	29.250	29.450	28.068	3,368,453
2025-07-24	30.250	31.700	29.950	30.280	28.859	16,801,971
2025-07-23	30.110	31.090	29.800	30.050	28.640	4,365,408
2025-07-22	30.600	31.250	29.950	30.090	28.678	2,829,544
2025-07-21	31.810	32.000	30.010	30.530	29.097	1,595,464
2025-07-18	32.500	32.700	31.510	31.780	30.289	1,187,619
2025-07-17	32.980	33.350	31.960	32.250	30.737	4,757,315
2025-07-16	32.200	33.200	30.650	32.540	31.013	8,020,543
2025-07-15	33.200	34.250	31.900	32.200	30.689	10,341,310
2025-07-14	33.800	34.100	32.320	32.660	31.127	4,921,163
2025-07-11	33.200	34.750	32.750	33.750	32.166	15,530,010
2025-07-10	34.000	34.300	32.420	32.860	31.318	5,705,580
2025-07-09	34.800	36.590	33.400	33.820	32.233	20,162,580
2025-07-08	35.750	36.830	34.800	35.250	33.596	21,823,340
2025-07-07	33.600	36.560	32.700	36.320	34.616	48,084,641
2025-07-04	32.890	35.400	32.000	33.240	31.680	25,392,811
2025-07-03	32.560	32.560	29.000	32.470	30.946	36,653,992
2025-07-02	29.600	29.600	29.010	29.600	28.211	4,811,462
2025-07-01	24.800	26.910	24.550	26.910	25.647	18,155,250
2025-06-30	22.900	24.870	22.900	24.460	23.312	12,427,710
2025-06-27	22.990	23.330	22.550	22.900	21.825	1,054,950
2025-06-26	23.100	23.890	22.750	22.840	21.768	2,922,439
2025-06-25	23.290	23.400	22.700	22.990	21.911	1,490,320
2025-06-24	22.950	23.290	22.090	23.020	21.940	3,593,045
2025-06-23	21.900	22.000	20.950	21.170	20.177	1,566,031
2025-06-20	22.520	22.790	22.200	22.390	21.339	911,199
2025-06-19	22.980	23.490	22.500	22.530	21.473	678,352
2025-06-18	23.790	23.990	22.900	22.980	21.902	1,417,125
2025-06-17	24.050	24.840	23.300	23.740	22.626	9,513,955
2025-06-16	22.000	24.250	22.000	23.600	22.493	6,250,533
2025-06-13	22.010	22.600	21.110	22.140	21.101	2,152,428
2025-06-12	23.240	23.500	22.510	22.610	21.549	2,488,513
2025-06-11	22.390	23.630	22.100	23.240	22.149	5,168,179
2025-06-10	21.900	22.310	21.900	21.990	20.958	559,578
2025-06-05	22.000	22.550	21.500	21.850	20.825	2,020,972
2025-06-04	22.220	22.300	21.850	21.950	20.920	966,873
2025-06-03	22.110	22.290	21.990	22.180	21.139	375,767
2025-06-02	22.600	22.600	21.950	22.100	21.063	568,151
2025-05-30	22.300	22.690	22.020	22.370	21.320	735,432
2025-05-29	22.000	22.500	21.700	22.080	21.044	1,534,478
2025-05-27	21.930	22.330	21.500	21.940	20.910	700,739
2025-05-26	22.660	22.800	21.770	21.940	20.910	724,015
2025-05-23	22.800	23.050	22.410	22.660	21.597	474,976
2025-05-22	23.170	23.490	22.950	23.010	21.930	619,495
2025-05-21	23.250	23.400	22.830	23.170	22.083	666,534
2025-05-20	23.700	23.920	22.800	23.090	22.007	1,147,391
2025-05-19	23.390	24.000	23.250	23.690	22.578	3,185,090
2025-05-16	22.600	23.490	22.090	23.110	22.026	3,670,524
2025-05-15	21.720	22.500	21.700	22.100	21.063	1,171,541
2025-05-14	21.500	21.950	21.170	21.690	20.672	1,181,121
2025-05-13	22.000	22.000	21.130	21.380	20.377	1,378,863
2025-05-12	21.620	21.620	21.000	21.620	20.605	3,375,616

← NewerPage 6 of 21 · 1,240 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.