Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.250	46.400	44.920	45.060	45.060	46,685
2026-10-15	46.050	47.280	45.500	45.560	45.560	228,901
2026-10-14	49.480	49.480	46.160	46.520	46.520	596,218
2026-10-13	44.900	48.040	43.510	48.040	48.040	931,873
2026-10-12	44.010	44.950	43.510	43.670	43.670	50,615
2026-10-09	45.780	45.920	44.250	44.690	44.690	59,835
2026-10-08	45.880	46.000	44.510	44.800	44.800	105,813
2026-10-07	45.130	46.000	44.810	45.140	45.140	37,920
2026-10-06	46.170	46.170	44.510	45.240	45.240	22,777
2026-10-05	45.270	46.000	44.750	45.080	45.080	85,801
2026-10-02	46.500	46.970	45.250	45.610	45.610	46,676
2026-10-01	46.830	47.380	45.750	46.030	46.030	86,682
2026-09-30	48.200	48.700	47.010	47.180	47.180	83,687
2026-09-29	48.950	49.730	48.000	48.040	48.040	109,358
2026-09-28	50.000	51.900	49.100	49.370	49.370	395,159
2026-09-25	50.000	51.510	48.000	50.070	50.070	1,043,741
2026-09-24	45.250	49.600	45.070	49.600	49.600	1,434,106
2026-09-23	41.350	45.090	41.150	45.090	45.090	1,319,234
2026-09-22	41.010	41.980	40.800	40.990	40.990	143,401
2026-09-21	41.000	41.500	40.900	41.270	41.270	26,326
2026-09-18	41.400	41.440	40.500	41.060	41.060	126,404
2026-09-17	42.680	42.680	40.510	40.580	40.580	133,086
2026-09-16	42.750	42.750	41.000	41.860	41.860	19,672
2026-09-15	43.510	43.510	41.500	41.510	41.510	69,276
2026-09-14	40.730	41.950	40.680	41.110	41.110	53,412
2026-09-11	41.000	41.250	37.100	40.740	40.740	198,529
2026-09-10	43.570	43.940	41.000	41.220	41.220	107,699
2026-09-09	43.500	44.500	43.110	43.570	43.570	203,164
2026-09-08	43.290	43.980	42.620	43.500	43.500	67,573
2026-09-07	44.440	44.440	42.500	42.830	42.830	82,328
2026-09-04	44.440	44.440	42.750	43.060	43.060	76,004
2026-09-03	43.250	44.700	43.000	43.860	43.860	97,404
2026-09-02	43.250	44.480	42.800	43.290	43.290	109,998
2026-09-01	44.800	45.500	43.260	43.600	43.600	122,467
2026-08-31	45.000	45.490	44.000	44.950	44.950	292,623
2026-08-28	49.000	49.000	44.150	45.120	45.120	539,112
2026-08-27	43.100	47.440	42.750	47.440	47.440	765,258
2026-08-25	44.900	44.970	42.760	43.130	43.130	181,224
2026-08-24	44.490	45.750	43.360	44.830	44.830	142,909
2026-08-21	46.000	46.400	43.500	44.040	44.040	277,771
2026-08-20	48.000	48.000	46.000	46.050	46.050	293,367
2026-08-19	51.900	52.650	47.250	48.050	48.050	798,123
2026-08-18	52.900	52.900	51.000	51.180	51.180	193,706
2026-08-17	51.890	53.550	51.000	52.850	52.850	646,131
2026-08-13	52.890	53.000	51.250	51.510	51.510	293,573
2026-08-12	53.000	53.500	51.900	52.070	52.070	197,405
2026-08-11	53.640	54.140	52.530	52.760	52.760	192,736
2026-08-10	53.910	55.200	53.500	53.640	53.640	459,213
2026-08-07	54.850	54.870	53.010	53.170	53.170	279,118
2026-08-06	54.900	55.250	54.000	54.480	54.480	265,829
2026-08-05	56.000	56.500	54.250	54.570	54.570	316,662
2026-08-04	57.250	57.250	54.000	54.640	54.640	255,071
2026-08-03	56.700	58.500	56.050	56.800	56.800	1,061,079
2026-07-31	53.500	57.850	53.500	55.390	55.390	1,474,162
2026-07-30	54.500	55.550	52.900	53.250	53.250	698,819
2026-07-29	55.990	55.990	54.500	54.750	54.750	540,092
2026-07-28	57.900	60.000	56.000	56.450	56.450	2,713,846
2026-07-27	54.800	57.990	54.050	57.990	57.990	1,693,838
2026-07-24	53.500	54.250	52.000	52.720	52.720	810,778
2026-07-23	59.490	61.500	53.750	54.440	54.440	2,621,652

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-07	9.1000 PKR
2023-09-06	20.0000 PKR
2022-11-07	7.6000 PKR
2022-08-29	5.0000 PKR
2022-04-26	8.5000 PKR
2022-04-11	9.0000 PKR
2021-10-29	19.6000 PKR
2021-09-23	2.0000 PKR
2021-05-26	2.0000 PKR
2021-04-20	5.0000 PKR
2020-11-11	6.8000 PKR
2020-08-24	12.7400 PKR
2020-05-14	1.0000 PKR
2020-03-17	7.5000 PKR
2019-11-19	2.5000 PKR
2019-09-12	4.0000 PKR
2019-05-23	4.0000 PKR
2019-04-19	4.1000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.