Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	164.50	165.00	163.10	163.10	105.69	2,100
2023-02-23	162.50	166.00	162.50	165.95	107.53	6,900
2023-02-22	164.75	164.75	164.01	164.54	106.62	3,700
2023-02-21	164.50	164.50	163.50	164.17	106.38	1,800
2023-02-20	163.50	164.45	163.50	164.32	106.48	900
2023-02-17	172.49	172.49	163.50	164.45	106.56	5,900
2023-02-16	164.75	164.75	163.00	163.04	105.65	6,200
2023-02-15	164.00	164.45	163.90	164.43	106.55	7,500
2023-02-14	164.99	164.99	164.45	164.45	106.56	4,800
2023-02-13	163.98	163.99	163.09	163.90	106.20	5,500
2023-02-10	164.00	164.00	163.50	163.99	106.26	4,500
2023-02-09	169.00	169.00	162.00	163.71	106.08	7,100
2023-02-08	162.50	163.90	162.50	163.09	105.68	3,700
2023-02-07	162.75	163.98	162.75	163.74	106.10	2,100
2023-02-06	161.20	162.50	161.20	161.25	104.49	1,000
2023-02-03	163.99	163.99	161.01	162.50	105.30	3,600
2023-02-02	161.90	163.00	161.00	162.45	105.26	8,000
2023-02-01	161.00	161.50	160.00	161.00	104.33	10,500
2023-01-31	161.92	162.00	161.00	161.61	104.72	10,900
2023-01-30	161.00	161.50	161.00	161.00	104.33	2,800
2023-01-27	162.00	162.00	160.50	160.53	104.02	8,200
2023-01-26	161.50	163.50	161.25	162.94	105.58	9,200
2023-01-25	161.00	162.00	160.00	162.00	104.97	7,800
2023-01-24	160.91	160.91	160.74	160.91	104.27	800
2023-01-23	160.00	161.00	159.01	160.74	104.16	4,600
2023-01-20	160.95	162.95	160.75	161.03	104.34	16,000
2023-01-19	160.00	160.99	160.00	160.32	103.88	4,300
2023-01-18	159.00	160.00	159.00	159.74	103.51	6,900
2023-01-17	160.10	161.00	159.00	159.22	103.17	11,300
2023-01-16	161.50	161.94	160.00	160.00	103.68	1,400
2023-01-13	161.99	162.00	161.00	161.94	104.93	3,700
2023-01-12	162.00	162.90	161.00	161.29	104.51	10,500
2023-01-11	160.70	162.45	160.70	162.00	104.97	3,200
2023-01-10	161.00	161.47	160.90	161.46	104.62	2,700
2023-01-09	161.50	161.50	159.00	160.80	104.20	8,600
2023-01-06	162.50	162.85	161.60	162.33	105.19	5,700
2023-01-05	161.50	161.99	161.50	161.89	104.90	6,400
2023-01-04	160.95	162.00	160.32	161.78	104.83	4,700
2023-01-03	160.99	160.99	160.10	160.32	103.88	3,400
2023-01-02	160.00	161.00	160.00	161.00	104.33	5,100
2022-12-30	159.50	160.00	159.12	159.53	103.37	12,700
2022-12-29	160.00	160.50	159.20	159.85	103.58	8,800
2022-12-28	161.50	161.50	158.95	159.14	103.12	6,200
2022-12-27	161.88	161.88	160.40	160.62	104.08	2,800
2022-12-26	160.00	161.00	159.11	160.89	104.25	7,000
2022-12-23	160.10	160.10	159.20	159.48	103.34	19,500
2022-12-22	160.00	161.00	160.00	160.91	104.27	1,200
2022-12-21	159.50	160.10	159.50	160.00	103.68	18,300
2022-12-20	161.10	161.10	159.00	159.36	103.26	14,700
2022-12-19	162.00	163.00	162.00	163.00	105.62	2,100
2022-12-16	162.55	163.88	162.00	163.02	105.63	15,800
2022-12-15	164.00	164.01	163.00	163.03	105.64	7,000
2022-12-14	164.91	165.50	164.20	164.36	106.50	3,900
2022-12-13	164.00	165.50	164.00	164.91	106.86	3,900
2022-12-12	165.00	166.00	165.00	165.77	107.42	2,800
2022-12-09	164.00	166.00	164.00	165.49	107.23	2,200
2022-12-08	162.00	166.63	161.00	164.48	106.58	9,100
2022-12-07	166.25	166.95	166.25	166.63	107.97	3,900
2022-12-06	166.25	166.26	166.00	166.12	107.64	11,600
2022-12-05	166.20	166.75	166.00	166.25	107.73	19,200

← NewerPage 16 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.