Image Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	18.450	19.740	17.700	19.650	18.728	3,239,699
2025-05-08	21.990	22.370	18.860	19.070	17.222	3,461,826
2025-05-07	20.510	22.000	20.120	20.950	18.920	2,089,612
2025-05-06	22.600	22.800	22.100	22.290	20.130	1,402,110
2025-05-05	22.170	22.790	21.700	22.510	20.329	1,357,188
2025-05-02	21.810	22.450	21.500	22.100	19.958	1,362,401
2025-04-30	22.480	22.790	20.800	21.440	19.362	2,633,956
2025-04-29	23.000	23.490	22.360	22.490	20.311	2,949,244
2025-04-28	25.290	26.430	22.730	22.810	20.600	9,135,494
2025-04-25	25.250	25.830	24.510	25.260	22.812	1,618,307
2025-04-24	24.580	25.800	24.080	25.030	22.605	4,400,120
2025-04-23	24.630	25.570	24.300	24.580	22.198	3,072,739
2025-04-22	24.790	25.200	24.170	24.570	22.189	1,163,206
2025-04-21	24.510	24.900	24.010	24.580	22.198	785,115
2025-04-18	24.500	24.640	24.150	24.410	22.045	404,358
2025-04-17	24.250	24.920	24.000	24.580	22.198	643,265
2025-04-16	25.200	25.200	24.000	24.140	21.801	1,405,165
2025-04-15	25.000	25.300	24.610	24.710	22.316	1,243,199
2025-04-14	24.470	25.400	24.150	24.870	22.460	1,083,173
2025-04-11	24.780	24.780	23.600	24.280	21.927	484,510
2025-04-10	24.120	24.700	24.000	24.540	22.162	1,369,799
2025-04-09	23.740	23.740	23.050	23.280	21.024	911,287
2025-04-08	23.400	24.500	23.400	23.750	21.449	941,664
2025-04-07	24.510	24.740	22.460	23.480	21.205	3,031,392
2025-04-04	25.370	25.890	24.800	24.960	22.541	876,637
2025-04-03	25.000	26.000	24.520	25.370	22.912	1,033,583
2025-03-27	25.710	26.040	24.960	25.350	22.894	1,675,605
2025-03-26	26.700	26.900	25.560	25.700	23.210	870,346
2025-03-25	25.400	26.700	25.000	25.910	23.399	1,818,031
2025-03-24	25.500	26.240	25.300	25.390	22.930	1,582,251
2025-03-21	26.700	26.760	25.900	26.100	23.571	2,073,978
2025-03-20	26.000	27.580	25.650	26.620	24.040	9,606,644
2025-03-19	23.000	25.270	23.000	25.270	22.821	15,697,220
2025-03-18	23.060	23.450	22.630	22.970	20.744	2,009,019
2025-03-17	21.950	23.350	21.950	22.980	20.753	2,701,438
2025-03-14	21.900	22.050	21.700	21.860	19.742	349,149
2025-03-13	21.950	22.210	21.800	21.890	19.769	322,944
2025-03-12	21.900	22.300	21.700	21.940	19.814	1,116,583
2025-03-11	21.830	22.250	21.510	21.720	19.615	450,565
2025-03-10	22.010	22.350	21.520	22.140	19.995	420,580
2025-03-07	21.990	22.200	21.110	22.000	19.868	390,403
2025-03-06	21.890	22.500	21.690	21.990	19.859	742,767
2025-03-05	21.990	22.090	21.620	21.690	19.588	359,093
2025-03-04	21.990	22.000	21.620	21.780	19.669	135,866
2025-03-03	22.290	22.390	21.620	21.820	19.706	523,376
2025-02-28	21.750	22.750	21.750	22.010	19.877	1,075,625
2025-02-27	22.090	22.200	21.620	21.730	19.624	307,985
2025-02-26	22.020	22.350	21.780	22.030	19.895	709,584
2025-02-25	22.800	23.240	21.720	22.090	19.949	3,355,096
2025-02-24	20.150	22.070	19.800	22.000	19.868	5,525,139
2025-02-21	20.400	20.690	19.900	20.060	18.116	258,825
2025-02-20	20.550	20.850	20.200	20.420	18.441	555,276
2025-02-19	20.900	21.100	20.400	20.550	18.559	592,843
2025-02-18	20.020	21.060	20.020	20.890	18.866	1,312,842
2025-02-17	19.700	20.230	19.300	20.010	18.071	3,175,269
2025-02-14	19.630	20.120	19.050	19.470	17.583	129,212
2025-02-13	19.500	20.120	19.500	19.870	17.945	118,223
2025-02-12	19.840	20.150	19.150	19.750	17.836	612,837
2025-02-11	19.950	20.090	19.600	19.840	17.917	531,485
2025-02-10	19.000	19.750	18.760	19.580	17.683	309,821

← NewerPage 7 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.