Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	150.35	151.88	150.30	151.28	98.027	13,800
2023-05-26	150.00	150.39	149.13	150.20	97.327	7,500
2023-05-25	149.33	150.49	149.11	149.71	97.009	7,400
2023-05-24	150.50	150.50	150.00	150.24	97.353	2,900
2023-05-23	149.00	150.50	148.50	150.50	97.521	3,200
2023-05-22	150.48	150.50	150.10	150.50	97.521	4,800
2023-05-19	151.25	151.98	150.40	150.75	97.683	5,300
2023-05-18	151.50	151.95	151.01	151.15	97.942	2,300
2023-05-17	150.24	151.49	150.00	151.26	98.014	11,800
2023-05-16	150.10	150.44	145.70	150.44	97.482	22,100
2023-05-15	150.20	151.00	150.00	150.13	97.281	10,600
2023-05-12	150.53	151.00	150.00	150.88	97.767	5,000
2023-05-11	150.55	152.40	150.00	151.00	97.845	7,900
2023-05-10	151.00	155.90	150.00	150.55	97.554	18,700
2023-05-09	151.99	152.90	151.00	151.18	97.962	7,900
2023-05-08	152.50	153.20	151.53	151.62	98.247	17,900
2023-05-05	155.89	155.89	152.00	153.40	99.400	29,100
2023-05-04	150.25	154.50	150.25	154.21	99.925	31,200
2023-05-03	161.70	165.00	150.10	152.71	98.953	114,100
2023-05-02	160.00	162.00	159.40	160.55	104.03	49,100
2023-04-28	159.00	160.00	158.51	159.39	103.28	10,200
2023-04-27	158.50	158.95	158.00	158.30	102.58	12,400
2023-04-26	159.80	159.80	157.80	158.22	102.52	22,400
2023-04-20	158.90	158.90	157.11	157.70	102.19	23,900
2023-04-19	156.02	159.00	156.02	157.85	102.28	26,900
2023-04-18	157.00	157.20	156.40	156.84	101.63	9,100
2023-04-17	157.99	158.90	157.00	157.04	101.76	11,100
2023-04-13	158.51	158.51	157.00	157.00	101.73	9,800
2023-04-12	159.00	159.00	158.00	158.92	102.98	11,600
2023-04-11	158.00	158.50	157.48	158.25	102.54	3,500
2023-04-10	159.95	159.98	158.00	158.00	102.38	12,100
2023-04-07	159.00	159.00	158.00	158.79	102.89	6,400
2023-04-06	159.00	159.95	157.02	158.45	102.67	12,800
2023-04-05	158.00	159.00	157.65	159.00	103.03	7,300
2023-04-04	159.10	159.10	158.50	159.00	103.03	4,700
2023-04-03	159.50	160.00	159.00	159.10	103.09	3,400
2023-03-31	160.00	160.00	159.10	159.32	103.24	1,700
2023-03-30	160.00	161.00	158.96	159.00	103.03	8,100
2023-03-29	161.50	161.50	159.82	159.98	103.66	15,300
2023-03-28	161.50	162.00	160.02	161.45	104.62	4,900
2023-03-27	161.95	168.00	161.95	162.48	105.28	6,300
2023-03-24	162.75	162.75	161.50	161.60	104.71	2,200
2023-03-22	162.00	162.00	161.50	161.73	104.80	2,100
2023-03-21	162.00	162.00	161.60	162.00	104.97	1,000
2023-03-20	162.00	162.00	161.00	161.05	104.36	3,800
2023-03-17	159.80	161.50	159.80	161.36	104.56	5,700
2023-03-16	162.50	162.50	161.25	161.47	104.63	11,500
2023-03-15	162.15	162.50	162.15	162.32	105.18	1,400
2023-03-14	162.95	162.99	162.30	162.30	105.17	1,400
2023-03-13	163.00	163.00	162.55	162.99	105.61	4,000
2023-03-10	163.00	163.00	162.50	162.95	105.59	2,000
2023-03-09	163.50	163.50	162.78	162.84	105.52	5,000
2023-03-08	164.50	164.75	163.50	163.50	105.94	7,300
2023-03-07	163.00	164.00	162.80	164.00	106.27	3,600
2023-03-06	162.00	164.73	161.00	164.72	106.74	5,100
2023-03-03	162.89	165.00	162.89	164.51	106.60	7,500
2023-03-02	160.02	168.20	160.02	162.86	105.53	8,600
2023-03-01	163.50	163.99	163.00	163.51	105.95	900
2023-02-28	165.00	165.00	163.05	164.50	106.59	1,400
2023-02-27	163.01	164.90	163.00	164.47	106.57	5,200

← NewerPage 15 of 21 · 1,241 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.