Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	40.210	40.210	39.350	39.420	32.670	23,769
2024-08-19	39.350	41.000	39.200	39.440	32.686	160,069
2024-08-16	39.100	40.600	39.010	39.290	32.562	123,804
2024-08-15	39.250	40.000	39.200	39.310	32.578	54,707
2024-08-13	39.500	39.850	38.910	39.120	32.421	104,847
2024-08-12	40.650	40.650	39.110	39.600	32.819	84,952
2024-08-09	40.690	40.690	39.250	40.020	33.167	86,675
2024-08-08	40.440	40.440	39.830	39.860	33.034	56,277
2024-08-07	40.250	40.560	39.640	39.860	33.034	127,929
2024-08-06	40.550	40.630	40.000	40.070	33.208	37,058
2024-08-05	40.600	41.000	39.800	40.130	33.258	219,503
2024-08-02	40.450	40.900	39.700	40.020	33.167	81,209
2024-08-01	39.990	40.690	39.670	39.730	32.926	47,615
2024-07-31	40.000	41.720	39.700	39.840	33.018	444,410
2024-07-30	41.100	41.100	40.000	40.040	33.183	93,185
2024-07-29	40.000	41.200	39.550	40.270	33.374	331,754
2024-07-26	39.600	40.290	39.100	39.520	32.752	70,903
2024-07-25	40.480	40.800	39.200	39.880	33.051	35,691
2024-07-24	40.490	40.590	39.010	39.970	33.125	46,591
2024-07-23	40.690	40.690	39.800	39.990	33.142	93,790
2024-07-22	41.500	41.500	40.000	40.050	33.192	82,411
2024-07-19	42.500	42.500	40.510	41.000	33.979	155,464
2024-07-18	42.650	42.900	41.630	42.150	34.932	99,190
2024-07-15	42.050	43.500	41.800	41.950	34.766	426,398
2024-07-12	45.000	45.390	40.100	42.320	35.073	1,038,094
2024-07-11	40.000	43.800	40.000	43.800	36.299	823,132
2024-07-10	40.840	40.950	40.000	40.000	33.150	109,511
2024-07-09	40.120	40.990	40.120	40.400	33.482	82,265
2024-07-08	40.900	41.750	40.010	40.330	33.424	20,870
2024-07-05	41.380	42.990	40.010	40.220	33.333	64,830
2024-07-04	41.800	41.870	40.700	40.780	33.797	162,172
2024-07-03	41.790	42.100	41.000	41.630	34.501	167,314
2024-07-02	40.900	42.500	40.900	41.040	34.012	455,127
2024-07-01	39.590	41.230	39.120	40.610	33.656	380,021
2024-06-28	39.490	39.500	39.000	39.190	32.479	26,459
2024-06-27	39.400	39.400	39.020	39.060	32.371	34,231
2024-06-26	39.120	39.640	39.010	39.240	32.520	79,234
2024-06-25	39.250	39.600	39.060	39.390	32.645	42,416
2024-06-24	39.900	39.900	39.000	39.370	32.628	28,878
2024-06-21	38.530	39.500	38.530	39.320	32.587	34,797
2024-06-20	39.820	39.900	39.000	39.020	32.338	100,692
2024-06-14	40.000	40.510	39.080	39.940	33.100	64,343
2024-06-13	39.500	40.490	39.400	40.300	33.399	126,458
2024-06-12	38.900	39.220	38.840	39.020	32.338	35,229
2024-06-11	39.510	39.960	38.500	38.840	32.189	86,762
2024-06-10	40.200	40.200	38.000	39.300	32.570	32,032
2024-06-07	40.010	40.010	38.150	38.980	32.305	94,366
2024-06-06	41.200	41.200	39.750	40.010	33.159	132,507
2024-06-05	41.500	41.510	40.800	41.090	34.054	102,372
2024-06-04	42.600	42.600	41.010	41.230	34.170	195,068
2024-06-03	43.450	43.450	42.010	42.170	34.949	102,414
2024-05-31	43.000	43.400	42.120	42.550	35.264	206,908
2024-05-30	44.290	44.900	42.850	43.040	35.670	158,882
2024-05-29	46.850	46.850	44.000	44.290	36.706	268,535
2024-05-27	46.780	46.780	46.000	46.290	38.363	98,312
2024-05-24	46.800	47.340	45.900	46.310	38.380	169,111
2024-05-23	46.730	46.970	46.000	46.130	38.230	152,693
2024-05-22	47.000	47.340	46.650	46.720	38.719	68,080
2024-05-21	47.100	48.960	46.850	46.960	38.918	545,886
2024-05-20	46.950	47.500	45.250	47.240	39.150	304,930

← NewerPage 10 of 21 · 1,240 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.