Image Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	15.190	15.500	15.070	15.300	13.817	1,927,455
2024-11-13	15.100	15.550	14.910	15.150	13.682	2,584,288
2024-11-12	15.920	16.100	14.990	15.240	13.763	3,828,739
2024-11-11	16.100	16.180	15.950	16.010	14.459	1,389,419
2024-11-08	16.490	16.590	16.000	16.070	14.513	2,062,436
2024-11-07	15.600	16.500	15.500	16.270	14.693	4,200,228
2024-11-06	15.750	15.840	15.430	15.620	14.106	1,414,516
2024-11-05	15.390	15.800	15.200	15.610	14.097	1,478,321
2024-11-04	15.430	15.550	15.010	15.150	13.682	2,025,879
2024-11-01	15.800	15.800	15.000	15.270	13.790	1,779,058
2024-10-31	16.400	16.400	15.400	15.580	14.070	4,604,146
2024-10-30	14.610	15.900	14.500	15.900	14.359	10,852,550
2024-10-29	14.780	14.900	14.300	14.450	13.050	2,439,494
2024-10-28	14.390	14.990	14.390	14.610	13.194	1,576,378
2024-10-25	14.690	14.700	14.100	14.140	12.770	550,823
2024-10-24	14.340	14.750	14.040	14.500	13.095	1,567,976
2024-10-23	13.980	14.550	13.860	14.340	12.950	1,406,304
2024-10-22	13.990	14.250	13.860	14.000	12.643	1,310,140
2024-10-21	13.590	14.250	13.430	13.990	12.634	1,369,820
2024-10-18	13.660	13.940	13.400	13.590	12.273	1,183,266
2024-10-17	14.200	14.200	13.500	13.660	12.336	731,367
2024-10-16	14.000	14.290	13.700	14.010	12.652	786,361
2024-10-15	13.750	14.050	13.550	13.930	12.580	342,507
2024-10-14	13.610	14.180	13.540	13.820	12.481	1,600,717
2024-10-11	13.800	13.800	13.150	13.450	12.147	1,562,028
2024-10-10	14.000	14.400	13.550	13.610	12.291	1,054,435
2024-10-09	13.800	14.250	13.660	14.000	12.643	2,683,056
2024-10-08	13.500	13.800	13.250	13.500	12.192	1,716,444
2024-10-07	13.130	13.500	12.950	13.200	11.921	994,703
2024-10-04	13.600	13.600	13.100	13.120	11.849	2,370,435
2024-10-03	13.350	13.500	13.050	13.220	11.939	705,536
2024-10-02	13.380	13.880	13.150	13.280	11.993	1,329,728
2024-10-01	13.100	13.700	13.000	13.600	12.282	4,292,197
2024-09-30	12.800	13.100	12.500	12.940	11.686	5,377,531
2024-09-27	13.390	13.550	12.560	12.630	11.406	6,875,608
2024-09-26	15.450	15.500	13.690	13.690	12.363	4,904,717
2024-09-25	15.270	15.590	15.150	15.210	13.736	602,510
2024-09-24	15.460	15.620	15.200	15.280	13.799	334,249
2024-09-23	15.880	15.880	15.400	15.450	13.953	447,055
2024-09-20	15.450	15.900	15.300	15.600	14.088	869,260
2024-09-19	16.200	16.250	15.400	15.510	14.007	1,141,790
2024-09-18	16.250	16.600	15.950	16.030	14.477	1,497,903
2024-09-16	16.170	16.880	16.000	16.140	14.576	1,187,549
2024-09-13	16.270	16.750	15.850	16.010	14.459	5,339,504
2024-09-12	16.200	16.200	15.850	15.960	14.413	562,622
2024-09-11	15.990	16.310	15.900	15.960	14.413	1,374,013
2024-09-10	16.000	16.540	15.800	15.870	14.332	2,356,088
2024-09-09	15.280	16.350	15.280	15.990	14.441	3,620,831
2024-09-06	15.280	15.390	15.100	15.210	13.736	151,858
2024-09-05	15.450	15.580	15.160	15.230	13.754	690,325
2024-09-04	15.330	15.800	15.330	15.440	13.944	767,581
2024-09-03	15.010	15.480	15.010	15.200	13.727	306,189
2024-09-02	15.850	15.850	15.000	15.080	13.619	1,179,261
2024-08-30	15.650	16.000	15.500	15.680	14.161	1,107,758
2024-08-29	16.000	16.200	15.570	15.620	14.106	1,145,484
2024-08-28	16.600	16.680	15.660	15.860	14.323	1,211,767
2024-08-27	16.300	16.700	16.160	16.430	14.838	3,516,712
2024-08-26	16.660	16.850	16.150	16.220	14.648	2,923,751
2024-08-23	16.990	17.470	16.650	16.950	15.308	5,211,218
2024-08-22	16.900	17.240	16.520	17.040	15.389	7,899,381

← NewerPage 9 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.