Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	166.10	166.10	166.00	166.00	107.56	19,300
2022-12-01	166.99	166.99	166.00	166.00	107.56	4,300
2022-11-30	167.00	167.00	166.05	166.99	108.21	5,300
2022-11-29	166.90	166.95	166.90	166.95	108.18	1,100
2022-11-28	166.00	166.40	166.00	166.00	107.56	18,400
2022-11-25	166.70	166.90	166.01	166.69	108.01	7,200
2022-11-24	165.01	166.70	165.01	166.70	108.02	6,700
2022-11-23	167.00	167.00	166.00	166.64	107.98	3,900
2022-11-22	167.50	169.50	165.01	167.23	108.36	18,000
2022-11-21	162.00	167.99	162.00	167.43	108.49	43,100
2022-11-18	162.15	163.00	162.00	162.99	105.61	4,500
2022-11-17	162.50	163.00	161.51	161.76	104.82	15,200
2022-11-16	162.55	163.00	162.15	162.56	105.34	3,600
2022-11-15	162.00	162.40	161.91	162.15	105.07	6,400
2022-11-14	161.45	162.49	161.00	162.40	105.23	7,200
2022-11-11	161.50	163.00	161.50	162.05	105.01	4,600
2022-11-10	161.05	162.37	161.05	161.41	104.59	8,500
2022-11-08	160.88	162.89	160.88	162.42	105.25	20,700
2022-11-07	162.00	162.00	159.00	160.36	103.91	41,100
2022-11-04	165.00	168.50	165.00	168.06	103.98	83,900
2022-11-03	165.00	167.00	165.00	165.73	102.53	9,900
2022-11-02	164.05	165.90	164.00	165.35	102.30	12,200
2022-11-01	164.90	167.50	164.25	164.49	101.77	32,000
2022-10-31	163.79	165.74	163.79	164.92	102.03	17,700
2022-10-28	162.69	164.00	162.60	163.48	101.14	15,900
2022-10-27	163.99	164.20	162.00	162.69	100.65	38,200
2022-10-26	161.95	165.00	161.50	162.22	100.36	55,100
2022-10-25	161.10	162.45	161.10	161.55	99.948	8,400
2022-10-24	161.50	161.50	160.02	161.06	99.644	10,700
2022-10-21	160.89	161.40	159.90	160.95	99.576	39,400
2022-10-20	160.10	160.95	159.70	160.91	99.552	5,800
2022-10-19	161.94	161.94	160.00	160.57	99.341	29,300
2022-10-18	160.51	161.15	159.90	160.47	99.279	21,200
2022-10-17	161.00	161.45	160.85	161.11	99.675	2,800
2022-10-14	161.02	161.61	160.50	160.60	99.360	3,800
2022-10-13	161.00	161.49	161.00	161.22	99.743	1,400
2022-10-12	160.05	161.30	160.05	161.13	99.688	2,500
2022-10-11	160.50	161.49	160.41	161.43	99.873	3,600
2022-10-10	160.00	161.50	160.00	160.82	99.496	5,900
2022-10-07	159.50	160.95	159.30	160.30	99.174	16,600
2022-10-06	159.51	160.99	159.50	159.67	98.784	24,800
2022-10-05	161.00	161.00	159.00	160.10	99.050	12,100
2022-10-04	161.50	161.50	160.01	160.06	99.026	7,200
2022-10-03	161.89	162.00	160.70	160.73	99.440	11,000
2022-09-30	160.00	161.50	160.00	161.50	99.917	3,100
2022-09-29	161.00	161.00	160.10	160.70	99.422	4,100
2022-09-28	160.00	162.25	160.00	160.80	99.484	6,400
2022-09-27	161.50	161.61	161.00	161.50	99.917	4,400
2022-09-26	160.56	161.00	160.50	160.91	99.552	21,600
2022-09-23	159.70	160.85	159.70	160.56	99.335	12,100
2022-09-22	161.00	161.00	159.90	160.00	98.989	15,800
2022-09-21	161.00	161.00	160.00	160.17	99.094	6,200
2022-09-20	160.00	161.00	160.00	160.50	99.298	10,000
2022-09-19	160.00	161.90	160.00	160.20	99.112	2,500
2022-09-16	160.60	161.85	160.00	160.93	99.564	8,500
2022-09-15	161.95	161.95	160.30	161.05	99.638	3,000
2022-09-14	159.76	161.50	159.76	161.06	99.644	5,200
2022-09-13	160.00	161.25	159.00	161.24	99.756	4,400
2022-09-12	159.50	160.40	159.50	160.08	99.038	5,800
2022-09-09	159.00	160.49	159.00	160.04	99.013	6,900

← NewerPage 17 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.