Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	46.800	46.800	46.010	46.330	38.396	115,992
2024-05-16	46.990	47.000	46.250	46.350	38.413	145,857
2024-05-15	46.750	47.470	46.600	46.680	38.686	57,876
2024-05-14	47.170	47.200	46.700	47.010	38.960	67,489
2024-05-13	46.700	47.270	46.600	46.980	38.935	84,516
2024-05-10	46.000	47.300	46.000	46.700	38.703	411,119
2024-05-09	47.000	50.370	45.500	48.040	39.813	538,685
2024-05-08	47.470	47.500	46.800	46.860	38.835	78,078
2024-05-07	47.750	47.800	46.500	47.020	38.968	185,089
2024-05-06	46.200	47.500	46.200	47.460	39.333	145,716
2024-05-03	46.750	46.900	46.500	46.700	38.703	45,892
2024-05-02	47.480	47.600	45.800	46.030	38.148	153,148
2024-04-30	47.950	47.950	46.700	46.960	38.918	179,381
2024-04-29	47.810	48.350	47.500	47.660	39.498	158,741
2024-04-26	48.100	48.500	47.500	47.740	39.565	221,000
2024-04-25	48.100	48.650	48.100	48.370	40.087	133,500
2024-04-24	48.600	48.800	48.050	48.250	39.987	138,500
2024-04-23	48.500	48.680	48.080	48.280	40.012	206,500
2024-04-22	49.900	49.950	48.200	48.280	40.012	431,000
2024-04-19	48.050	51.640	48.000	49.730	41.214	1,420,000
2024-04-18	47.900	48.390	47.800	48.110	39.871	258,500
2024-04-17	47.160	48.500	47.050	47.970	39.755	324,000
2024-04-16	48.000	48.490	47.240	47.640	39.482	215,000
2024-04-15	47.250	47.880	47.020	47.520	39.382	102,500
2024-04-09	48.130	48.450	47.010	47.790	39.606	90,500
2024-04-08	48.050	48.490	47.850	48.130	39.888	130,000
2024-04-04	47.300	49.250	47.300	47.970	39.755	322,000
2024-04-03	47.250	48.800	47.000	48.520	40.211	388,500
2024-04-02	47.500	47.750	47.020	47.210	39.126	66,000
2024-04-01	47.210	48.000	47.060	47.350	39.242	132,500
2024-03-29	47.170	47.700	46.750	47.010	38.960	99,000
2024-03-28	47.000	48.030	46.700	47.170	39.092	77,000
2024-03-27	47.030	47.350	46.250	47.020	38.968	81,500
2024-03-26	47.060	47.800	44.090	47.030	38.976	145,500
2024-03-25	47.790	47.890	47.160	47.670	39.507	44,500
2024-03-22	47.970	47.990	47.150	47.490	39.358	81,500
2024-03-21	48.790	48.800	47.810	47.970	39.755	113,500
2024-03-20	49.000	49.550	48.060	48.370	40.087	202,000
2024-03-19	48.010	48.990	48.000	48.500	40.195	107,000
2024-03-18	48.330	48.800	47.500	48.100	39.863	120,500
2024-03-15	48.050	49.000	48.050	48.400	40.112	77,500
2024-03-14	48.850	49.400	47.900	48.510	40.203	228,500
2024-03-13	49.500	50.140	48.260	48.640	40.311	212,000
2024-03-12	51.200	51.200	49.000	49.440	40.974	267,500
2024-03-11	50.000	51.800	49.400	51.280	42.499	654,500
2024-03-08	49.310	50.300	49.300	49.920	41.371	149,500
2024-03-07	50.090	50.500	49.750	50.290	41.678	70,500
2024-03-06	50.200	50.620	50.000	50.370	41.744	151,500
2024-03-05	51.080	51.080	49.510	50.190	41.595	271,500
2024-03-04	51.100	52.500	51.000	51.140	42.383	751,000
2024-03-01	50.980	52.080	50.910	51.180	42.416	548,500
2024-02-29	51.050	51.900	50.850	50.980	42.250	247,500
2024-02-28	51.000	51.600	50.560	50.840	42.134	193,000
2024-02-27	52.000	53.000	50.770	51.020	42.283	551,500
2024-02-26	52.000	53.150	51.120	51.580	42.747	643,000
2024-02-23	52.000	53.210	51.200	51.700	42.847	1,103,500
2024-02-22	50.500	52.500	49.800	52.030	43.120	1,181,500
2024-02-21	49.920	51.000	49.000	50.230	41.628	520,500
2024-02-20	48.350	50.100	48.350	48.600	40.278	488,000
2024-02-19	46.890	49.100	46.890	48.770	40.418	327,000

← NewerPage 11 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.