Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	160.00	160.05	159.50	160.00	96.001	5,000
2022-06-08	159.15	159.45	159.00	159.07	95.443	5,900
2022-06-07	159.07	160.00	159.05	159.10	95.461	7,700
2022-06-06	158.56	159.38	158.10	159.07	95.443	11,500
2022-06-03	158.51	159.99	158.51	159.46	95.677	11,600
2022-06-02	160.00	161.50	159.90	160.50	96.301	11,000
2022-06-01	161.69	161.69	159.02	160.00	96.001	16,700
2022-05-31	162.00	162.00	161.00	161.69	97.015	5,300
2022-05-30	162.90	164.35	161.00	161.23	96.739	6,900
2022-05-27	159.99	162.50	159.99	161.69	97.015	37,500
2022-05-26	159.00	160.00	158.00	159.25	95.551	76,700
2022-05-25	156.50	158.00	156.50	158.00	94.801	19,700
2022-05-24	158.61	159.00	158.15	158.21	94.927	6,300
2022-05-23	159.35	159.35	157.50	158.19	94.915	19,700
2022-05-20	159.00	160.90	158.80	159.35	95.611	18,600
2022-05-19	159.90	160.00	158.00	158.60	95.161	8,700
2022-05-18	158.51	159.90	158.51	158.97	95.383	22,900
2022-05-17	159.85	159.85	158.49	158.50	95.101	6,400
2022-05-16	159.50	159.50	157.00	158.02	94.813	22,800
2022-05-13	158.89	160.50	158.89	159.50	95.701	23,200
2022-05-12	158.28	158.35	156.50	158.14	94.885	28,800
2022-05-11	159.00	159.39	155.00	157.03	94.219	43,700
2022-05-10	157.01	159.99	157.00	159.07	95.443	30,800
2022-05-09	160.50	160.50	157.85	158.09	94.855	53,600
2022-05-06	161.12	162.95	160.00	161.35	96.811	19,800
2022-04-28	161.01	162.49	160.00	161.90	97.141	18,900
2022-04-27	162.00	162.95	160.48	161.84	97.105	19,200
2022-04-26	163.60	163.60	159.80	160.84	96.505	36,800
2022-04-25	169.25	170.88	168.00	169.21	96.427	95,000
2022-04-22	166.90	168.39	166.50	168.24	95.874	45,700
2022-04-21	165.49	166.99	163.65	166.26	94.746	126,200
2022-04-20	165.00	167.00	162.51	163.49	93.167	485,400
2022-04-19	163.00	165.00	161.50	163.41	93.121	167,300
2022-04-18	164.00	166.00	161.50	162.34	92.512	101,400
2022-04-15	163.50	165.50	163.50	163.54	93.196	50,100
2022-04-14	161.94	165.00	161.50	164.79	93.908	46,100
2022-04-13	160.00	160.48	159.61	159.97	91.161	45,200
2022-04-12	163.00	163.00	159.01	159.99	91.173	120,700
2022-04-11	165.00	165.00	156.62	162.48	92.591	36,600
2022-04-08	166.00	166.00	165.00	165.62	89.252	42,800
2022-04-07	165.99	166.00	165.50	165.97	89.441	17,400
2022-04-06	166.00	166.25	165.41	165.56	89.220	45,300
2022-04-05	166.10	166.10	165.80	165.96	89.435	33,700
2022-04-04	165.50	166.10	164.25	165.70	89.295	35,500
2022-04-01	165.99	167.90	165.20	165.67	89.279	73,500
2022-03-31	166.00	166.15	165.50	165.88	89.392	49,800
2022-03-30	165.66	166.30	165.61	165.96	89.435	18,700
2022-03-29	166.25	166.50	165.70	165.97	89.441	35,500
2022-03-28	164.06	166.50	164.06	165.99	89.451	22,700
2022-03-25	165.30	166.30	165.00	165.07	88.956	24,400
2022-03-24	166.00	166.00	165.00	165.25	89.053	6,800
2022-03-22	165.02	166.79	165.02	166.01	89.462	18,100
2022-03-21	164.01	165.89	164.00	165.08	88.961	5,000
2022-03-18	164.01	165.99	162.00	164.82	88.821	19,500
2022-03-17	166.10	166.35	165.50	165.79	89.344	8,300
2022-03-16	166.00	166.15	165.36	166.00	89.457	18,100
2022-03-15	165.10	166.00	165.00	165.99	89.451	8,600
2022-03-14	168.00	169.00	165.00	165.31	89.085	62,000
2022-03-11	165.05	168.00	165.05	167.71	90.378	15,900
2022-03-10	165.25	168.95	165.01	167.44	90.233	24,200

← NewerPage 19 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.