Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	48.550	49.500	46.880	47.450	39.324	306,500
2024-02-15	50.610	52.490	48.500	49.080	40.675	534,500
2024-02-14	51.060	52.200	51.000	51.380	42.581	492,500
2024-02-13	51.000	52.950	48.440	50.870	42.159	1,084,000
2024-02-12	55.000	56.800	51.300	52.370	43.402	1,791,000
2024-02-09	50.000	53.670	48.000	53.670	44.479	1,962,500
2024-02-07	49.930	49.930	49.930	49.930	41.380	305,500
2024-02-06	46.450	46.450	45.950	46.450	38.496	261,500
2024-02-02	42.950	43.500	42.510	43.210	35.811	62,000
2024-02-01	42.510	42.900	42.010	42.890	35.545	80,000
2024-01-31	42.500	43.350	42.050	42.720	35.404	48,000
2024-01-30	44.700	44.700	42.510	42.820	35.487	223,500
2024-01-29	44.450	45.000	43.500	43.850	36.341	150,500
2024-01-26	45.790	45.790	44.870	44.970	37.269	111,500
2024-01-25	45.060	47.980	45.060	45.830	37.982	783,000
2024-01-24	45.120	46.790	44.900	45.600	37.791	415,500
2024-01-23	44.300	45.000	43.810	44.570	36.938	138,500
2024-01-22	44.160	44.590	44.000	44.340	36.747	103,500
2024-01-19	44.500	45.190	43.910	44.080	36.532	117,000
2024-01-18	45.350	45.350	44.000	44.440	36.830	168,000
2024-01-17	44.010	45.100	43.800	44.930	37.236	240,000
2024-01-16	45.140	45.140	43.110	44.430	36.822	300,500
2024-01-15	46.400	47.390	44.000	45.070	37.352	386,500
2024-01-12	49.000	49.780	46.500	46.750	38.744	728,000
2024-01-11	49.020	49.450	48.750	48.810	40.452	223,500
2024-01-10	49.510	50.100	48.800	49.020	40.626	199,500
2024-01-09	50.900	50.900	49.000	49.410	40.949	162,500
2024-01-08	51.200	51.200	49.530	49.940	41.388	260,000
2024-01-05	51.000	52.150	49.800	50.760	42.068	265,000
2024-01-04	51.600	51.800	50.800	51.000	42.267	131,500
2024-01-03	51.750	52.300	51.310	51.610	42.772	315,000
2024-01-02	52.990	52.990	51.000	51.380	42.581	492,500
2024-01-01	49.260	52.740	49.260	52.690	43.667	1,291,500
2023-12-29	49.500	50.150	48.560	49.060	40.659	160,900
2023-12-28	48.950	51.000	48.950	50.090	41.512	434,200
2023-12-27	47.000	49.250	46.550	48.820	40.460	231,800
2023-12-26	48.210	48.990	46.560	47.000	38.951	245,300
2023-12-22	51.450	53.000	49.390	49.900	41.355	612,000
2023-12-21	49.000	51.640	48.000	51.290	42.507	543,400
2023-12-20	50.100	50.100	46.850	48.040	39.813	571,500
2023-12-19	54.700	54.700	50.570	50.650	41.976	548,000
2023-12-18	56.200	56.600	54.300	54.670	45.308	558,100
2023-12-15	55.790	57.500	55.600	55.980	46.394	1,151,900
2023-12-14	55.800	56.900	54.000	55.640	46.112	574,700
2023-12-13	59.000	59.400	54.200	55.780	46.228	1,652,600
2023-12-12	58.490	59.100	57.710	58.590	48.557	1,825,700
2023-12-11	57.900	59.700	57.010	57.730	47.844	1,447,200
2023-12-08	56.790	59.980	56.400	57.900	47.985	2,546,500
2023-12-07	56.990	57.500	55.600	56.400	46.742	1,521,300
2023-12-06	54.890	57.290	54.400	56.630	46.932	1,860,000
2023-12-05	53.800	55.100	53.400	54.060	44.803	1,050,600
2023-12-04	54.490	54.490	53.460	53.540	44.372	732,400
2023-12-01	54.400	54.500	53.600	53.900	44.670	374,900
2023-11-30	53.280	55.250	53.280	53.880	44.653	1,074,600
2023-11-29	54.000	54.700	53.050	53.280	44.156	987,900
2023-11-28	53.000	55.490	52.900	53.720	44.521	2,523,900
2023-11-27	53.000	53.480	52.000	52.870	43.816	488,500
2023-11-24	53.790	54.750	52.700	52.810	43.767	733,400
2023-11-23	54.930	55.010	53.500	53.750	44.546	790,200
2023-11-22	57.890	57.890	54.010	54.400	45.084	2,382,700

← NewerPage 12 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.