Image Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	19.000	19.400	18.890	19.050	17.204	231,690
2025-02-06	19.790	19.900	18.750	18.990	17.150	989,136
2025-02-04	19.750	20.200	19.510	19.790	17.872	376,752
2025-02-03	20.070	20.700	19.400	19.660	17.755	494,649
2025-01-31	20.600	20.900	19.810	20.070	18.125	213,447
2025-01-30	20.450	20.600	20.000	20.510	18.523	400,899
2025-01-29	20.250	20.510	19.560	19.780	17.863	394,375
2025-01-28	20.950	20.950	19.820	20.030	18.089	752,819
2025-01-27	21.660	21.800	20.510	20.710	18.703	477,834
2025-01-24	20.700	21.890	20.700	21.560	19.471	2,197,901
2025-01-23	20.220	20.700	19.510	20.640	18.640	1,185,016
2025-01-22	21.090	21.500	19.350	19.830	17.908	1,101,799
2025-01-21	21.720	21.720	20.800	21.090	19.046	765,216
2025-01-20	21.450	22.100	21.450	21.720	19.615	1,433,018
2025-01-17	21.490	21.700	21.000	21.390	19.317	771,684
2025-01-16	21.570	22.020	21.150	21.370	19.299	656,196
2025-01-15	21.460	23.000	21.290	21.420	19.344	4,530,251
2025-01-14	21.880	21.880	20.850	21.460	19.380	1,432,851
2025-01-13	20.910	21.800	20.650	21.430	19.353	748,078
2025-01-10	20.500	21.680	20.000	20.840	18.821	1,269,032
2025-01-09	22.810	22.810	20.420	20.620	18.622	3,076,495
2025-01-08	23.410	24.200	22.500	22.690	20.491	3,779,312
2025-01-07	24.050	24.900	22.900	23.240	20.988	3,920,897
2025-01-06	24.100	24.950	21.790	24.220	21.873	10,341,790
2025-01-03	23.400	23.750	22.230	23.590	21.304	4,544,019
2025-01-02	22.890	23.800	22.220	23.370	21.105	6,201,320
2025-01-01	21.500	22.880	21.050	22.640	20.446	5,533,662
2024-12-31	21.730	22.540	20.510	21.510	19.426	7,169,507
2024-12-30	21.230	21.700	20.250	21.410	19.335	8,057,049
2024-12-27	18.500	20.310	18.400	20.310	18.342	7,610,522
2024-12-26	18.580	18.880	18.210	18.460	16.671	447,622
2024-12-24	19.050	19.490	18.800	18.840	17.014	542,685
2024-12-23	18.680	19.450	18.500	19.040	17.195	2,365,900
2024-12-20	18.000	18.650	17.820	18.400	16.617	1,693,670
2024-12-19	19.110	19.650	17.490	18.120	16.364	4,151,347
2024-12-18	20.400	20.700	19.190	19.430	17.547	3,789,546
2024-12-17	22.000	22.050	19.700	20.080	18.134	4,206,348
2024-12-16	21.300	22.140	21.000	21.510	19.426	7,930,626
2024-12-13	19.750	21.350	19.520	20.920	18.893	17,701,590
2024-12-12	18.140	19.600	17.560	19.550	17.656	16,519,670
2024-12-11	17.720	18.300	17.720	17.820	16.093	2,264,161
2024-12-10	19.190	19.200	17.030	17.610	15.904	7,425,886
2024-12-09	18.700	19.300	18.300	18.920	17.087	9,131,640
2024-12-06	18.370	18.800	17.600	18.280	16.509	6,450,630
2024-12-05	17.490	18.500	17.050	18.090	16.337	6,476,844
2024-12-04	17.500	17.510	17.080	17.140	15.479	1,466,708
2024-12-03	18.000	18.300	17.010	17.410	15.723	4,164,254
2024-12-02	17.490	18.140	17.220	17.980	16.238	7,867,189
2024-11-29	16.210	17.680	16.210	17.160	15.497	9,994,940
2024-11-28	15.500	16.870	15.310	16.400	14.811	5,975,065
2024-11-27	15.120	15.670	15.000	15.370	13.881	1,241,979
2024-11-26	15.500	15.800	14.850	15.060	13.601	1,860,962
2024-11-25	15.750	15.850	15.400	15.500	13.998	1,778,820
2024-11-22	16.200	16.320	15.650	15.750	14.224	2,866,444
2024-11-21	16.400	16.680	15.990	16.080	14.522	3,285,610
2024-11-20	16.670	17.150	16.120	16.560	14.955	3,859,542
2024-11-19	16.100	17.170	16.100	16.830	15.199	9,293,266
2024-11-18	15.320	16.400	15.300	15.990	14.441	4,239,487
2024-11-15	15.310	15.600	15.200	15.300	13.817	1,237,925
2024-11-14	15.190	15.500	15.070	15.300	13.817	1,927,455

← NewerPage 8 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.