Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	51.520	55.290	51.450	55.290	45.822	4,100,400
2023-11-20	50.700	51.990	50.110	51.430	42.623	1,180,900
2023-11-17	51.000	51.500	50.320	50.600	41.935	768,200
2023-11-16	50.880	51.880	50.000	50.960	42.233	1,224,300
2023-11-15	51.000	52.240	50.000	50.700	42.018	1,841,400
2023-11-14	48.860	51.930	48.060	50.470	41.827	1,991,200
2023-11-13	48.540	49.730	48.020	48.640	40.311	1,230,700
2023-11-10	48.900	49.480	48.100	48.290	40.021	762,300
2023-11-08	47.990	49.390	47.250	48.110	39.871	1,171,800
2023-11-07	49.750	50.000	47.000	47.360	39.250	1,387,100
2023-11-06	46.000	49.550	44.250	49.330	40.882	4,299,800
2023-11-03	48.030	48.940	45.600	46.090	38.197	2,437,700
2023-11-02	52.510	52.650	48.930	49.230	40.800	973,300
2023-11-01	52.500	53.700	51.620	51.920	43.029	1,038,200
2023-10-31	55.340	55.340	52.000	52.160	43.228	1,220,700
2023-10-30	56.000	58.480	55.000	55.800	46.245	844,700
2023-10-27	57.440	58.800	55.010	55.840	46.278	427,400
2023-10-26	61.990	61.990	57.000	57.440	47.604	1,643,900
2023-10-25	55.710	59.490	55.710	59.490	49.303	2,232,400
2023-10-24	53.360	56.000	53.360	55.340	45.863	976,000
2023-10-23	55.020	55.500	53.000	53.680	44.488	652,300
2023-10-20	57.000	58.400	54.700	55.090	45.656	1,754,800
2023-10-19	54.000	61.040	52.800	56.560	46.874	3,752,400
2023-10-18	57.790	59.880	56.780	56.780	47.057	987,300
2023-10-17	65.500	65.990	61.370	61.380	50.869	1,059,000
2023-10-16	69.010	69.990	65.300	66.350	54.988	889,500
2023-10-13	73.000	77.000	67.900	68.800	57.018	1,829,700
2023-10-12	77.500	77.850	72.500	72.930	60.441	575,900
2023-10-11	79.010	79.990	77.830	78.200	64.809	247,300
2023-10-10	80.120	80.600	76.630	78.950	65.430	393,100
2023-10-09	80.900	81.560	80.000	80.110	66.392	230,900
2023-10-06	80.500	81.550	80.010	80.580	66.781	313,800
2023-10-05	80.210	81.330	80.000	80.500	66.715	153,200
2023-10-04	81.140	81.770	80.300	80.390	66.624	218,400
2023-10-03	81.000	81.500	80.020	80.120	66.400	184,900
2023-10-02	80.400	82.490	80.400	80.880	67.030	483,100
2023-09-28	79.800	82.700	79.800	80.400	66.632	641,800
2023-09-27	80.250	81.000	79.200	79.630	65.994	170,500
2023-09-26	82.200	83.000	79.510	80.630	66.823	344,200
2023-09-25	80.260	83.800	79.720	82.290	68.198	792,700
2023-09-22	80.500	82.430	79.920	80.260	66.516	477,000
2023-09-21	80.000	81.200	79.060	79.920	66.234	363,500
2023-09-20	80.850	82.100	78.980	79.730	66.077	912,300
2023-09-19	73.890	78.740	73.000	78.740	65.256	925,000
2023-09-18	73.060	74.150	73.000	73.250	60.706	90,500
2023-09-15	75.850	77.000	73.550	73.870	61.220	243,300
2023-09-14	76.490	79.000	74.030	74.900	62.074	628,000
2023-09-13	69.200	74.910	67.500	74.910	62.082	541,900
2023-09-12	72.400	72.400	69.000	69.680	57.748	208,000
2023-09-11	74.250	74.700	72.140	72.690	60.242	175,400
2023-09-08	74.000	75.980	73.600	74.130	61.436	124,700
2023-09-07	79.990	79.990	72.840	75.120	62.256	467,900
2023-09-06	77.070	77.070	72.500	77.070	63.872	640,600
2023-09-05	93.990	93.990	91.020	91.690	59.413	471,500
2023-09-04	92.200	96.290	90.610	93.710	60.722	947,500
2023-09-01	84.990	90.880	83.000	90.880	58.889	447,100
2023-08-31	87.100	88.500	82.970	84.540	54.780	440,500
2023-08-30	96.980	97.000	88.590	89.690	58.117	1,134,500
2023-08-29	94.080	94.080	94.080	94.080	60.962	493,900
2023-08-28	80.650	87.520	76.140	87.520	56.711	548,400

← NewerPage 13 of 21 · 1,243 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.