Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	161.50	161.50	159.55	160.29	99.168	5,700
2022-09-07	161.00	161.00	160.40	160.40	99.236	1,900
2022-09-06	161.00	161.00	160.00	161.00	99.607	6,900
2022-09-05	160.05	160.70	159.02	160.05	99.019	9,400
2022-09-02	160.00	161.25	160.00	160.85	99.514	3,900
2022-09-01	161.25	163.00	160.10	160.16	99.088	14,300
2022-08-31	157.01	159.22	156.00	159.22	98.506	7,600
2022-08-30	159.50	159.98	158.75	159.06	98.407	7,100
2022-08-29	160.65	160.65	158.00	158.66	98.160	29,200
2022-08-26	165.30	166.00	165.00	165.65	99.391	18,200
2022-08-25	165.02	167.40	165.00	166.90	100.14	22,000
2022-08-24	166.50	167.00	165.00	166.00	99.601	11,800
2022-08-23	167.00	167.00	165.99	166.06	99.637	16,800
2022-08-22	164.55	170.90	160.17	168.21	100.93	146,400
2022-08-19	166.38	167.20	165.07	167.13	100.28	7,100
2022-08-18	165.81	165.81	164.00	165.45	99.271	18,500
2022-08-17	165.50	165.60	165.00	165.59	99.355	7,800
2022-08-16	164.00	165.20	164.00	165.15	99.091	29,400
2022-08-15	164.00	164.75	162.50	164.59	98.755	23,100
2022-08-12	161.00	164.50	161.00	163.94	98.365	8,900
2022-08-11	163.00	163.00	161.50	161.70	97.021	6,100
2022-08-10	163.05	163.35	162.50	162.67	97.603	9,700
2022-08-05	162.95	163.00	160.80	162.50	97.501	12,000
2022-08-04	161.50	161.98	161.00	161.22	96.733	3,900
2022-08-03	161.95	161.95	161.00	161.40	96.841	6,700
2022-08-02	158.50	162.00	158.50	161.60	96.961	4,600
2022-08-01	160.06	160.06	158.35	158.89	95.335	41,000
2022-07-29	161.90	163.00	159.70	160.72	96.433	22,400
2022-07-28	161.99	162.50	159.00	161.40	96.841	22,700
2022-07-27	161.81	162.00	161.01	161.94	97.165	3,500
2022-07-26	161.81	162.01	161.00	161.50	96.901	3,100
2022-07-25	159.01	162.00	159.00	161.98	97.189	2,600
2022-07-22	161.80	163.00	160.00	162.89	97.735	5,300
2022-07-21	162.49	162.49	159.05	160.11	96.067	9,500
2022-07-20	160.50	162.89	160.00	160.88	96.529	2,600
2022-07-19	162.50	162.60	161.60	161.76	97.057	19,900
2022-07-18	159.01	165.99	157.01	163.60	98.161	3,600
2022-07-15	166.00	166.00	160.00	164.53	98.719	6,200
2022-07-14	165.50	166.99	165.30	165.30	99.181	63,700
2022-07-13	164.14	166.35	164.00	165.11	99.067	9,600
2022-07-07	163.60	164.30	163.10	164.14	98.485	9,600
2022-07-06	163.02	163.99	162.00	162.99	97.795	13,600
2022-07-05	164.55	164.85	163.50	164.72	98.833	1,200
2022-07-04	163.00	164.30	163.00	164.10	98.461	15,300
2022-07-01	165.19	165.19	163.15	163.15	97.891	100
2022-06-30	163.25	164.00	163.00	163.15	97.891	4,700
2022-06-29	163.25	163.89	163.20	163.28	97.969	21,000
2022-06-28	163.49	164.00	162.55	163.25	97.951	7,900
2022-06-27	161.30	163.45	160.90	161.45	96.871	3,700
2022-06-24	164.31	164.31	159.50	161.25	96.751	18,400
2022-06-23	163.15	164.50	163.00	164.32	98.593	8,500
2022-06-22	163.00	163.90	163.00	163.63	98.179	39,800
2022-06-21	162.51	163.20	161.00	163.00	97.801	13,300
2022-06-20	162.17	163.00	162.00	162.61	97.567	27,700
2022-06-17	161.00	162.99	161.00	162.16	97.297	16,500
2022-06-16	161.26	162.00	160.50	161.00	96.601	7,000
2022-06-15	160.55	162.50	160.50	161.30	96.781	9,700
2022-06-14	160.45	161.00	160.01	160.55	96.331	12,600
2022-06-13	160.05	160.89	160.00	160.52	96.313	27,300
2022-06-10	160.00	160.99	159.91	160.02	96.013	29,500

← NewerPage 18 of 21 · 1,244 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.