Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	54.450	58.500	54.000	58.280	58.280	4,263,672
2026-07-21	50.880	54.650	50.880	53.180	53.180	528,571
2026-07-20	50.750	51.400	49.000	50.100	50.100	263,118
2026-07-17	53.900	53.900	50.810	51.410	51.410	244,112
2026-07-16	53.030	54.940	52.990	53.410	53.410	456,581
2026-07-15	53.830	55.530	52.250	52.990	52.990	437,852
2026-07-14	54.510	55.640	51.490	52.940	52.940	634,485
2026-07-13	56.010	59.750	54.750	55.730	55.730	1,795,904
2026-07-10	50.020	56.130	50.020	56.130	56.130	2,861,023
2026-07-09	52.600	54.440	50.100	51.030	51.030	2,304,468
2026-07-08	47.500	51.490	46.990	51.490	51.490	2,936,727
2026-07-07	44.940	48.000	43.710	46.810	46.810	1,834,426
2026-07-06	47.510	47.670	44.000	44.570	44.570	1,785,340
2026-07-03	42.500	46.350	41.520	46.350	46.350	2,068,930
2026-07-02	40.700	42.700	40.500	42.140	42.140	826,586
2026-07-01	38.790	40.980	38.790	39.980	39.980	341,115
2026-06-30	38.550	39.150	38.010	38.700	38.700	86,033
2026-06-29	39.360	39.890	38.500	38.520	38.520	138,992
2026-06-24	38.840	39.970	38.840	39.060	39.060	175,342
2026-06-23	38.500	38.980	38.030	38.840	38.840	142,351
2026-06-22	38.800	38.800	37.700	37.850	37.850	61,356
2026-06-19	39.030	39.400	38.700	38.790	38.790	83,321
2026-06-18	39.250	39.850	38.900	39.030	39.030	53,246
2026-06-17	39.590	39.900	39.250	39.550	39.550	116,787
2026-06-16	38.050	39.880	38.050	39.240	39.240	282,937
2026-06-15	38.500	38.500	37.900	38.050	38.050	94,278
2026-06-12	38.210	38.510	37.660	37.890	37.890	71,192
2026-06-11	38.140	38.300	38.000	38.050	38.050	52,602
2026-06-10	38.200	38.490	37.520	38.140	38.140	73,954
2026-06-09	38.260	38.700	38.200	38.580	38.580	95,495
2026-06-08	38.100	38.470	37.750	38.220	38.220	133,261
2026-06-05	38.550	38.870	38.000	38.280	38.280	106,700
2026-06-04	38.300	38.750	38.260	38.590	38.590	70,287
2026-06-03	38.060	38.600	38.050	38.270	38.270	188,798
2026-06-02	38.200	38.650	37.600	38.220	38.220	99,059
2026-06-01	38.500	38.950	37.500	38.270	38.270	152,781
2026-05-29	37.300	38.200	37.010	37.700	37.700	131,967
2026-05-25	38.000	39.300	37.800	38.070	38.070	165,498
2026-05-22	39.300	39.300	37.330	37.650	37.650	36,643
2026-05-21	37.000	38.950	37.000	38.480	38.480	118,058
2026-05-20	36.970	37.290	36.640	36.760	36.760	38,595
2026-05-19	37.160	38.100	36.700	36.970	36.970	101,528
2026-05-18	37.050	39.500	36.100	37.330	37.330	305,961
2026-05-15	38.000	38.970	36.700	37.170	37.170	320,613
2026-05-14	39.990	40.000	38.010	38.180	38.180	321,053
2026-05-13	40.000	40.480	38.750	39.170	39.170	238,964
2026-05-12	40.160	42.470	39.800	40.030	40.030	582,276
2026-05-11	40.000	40.450	39.750	40.160	40.160	355,285
2026-05-08	40.490	40.700	39.800	40.010	40.010	440,088
2026-05-07	40.000	43.000	39.000	40.650	40.650	1,262,132
2026-05-06	41.000	42.300	38.100	39.850	39.850	1,629,766
2026-05-05	42.800	44.530	41.120	41.290	41.290	1,014,309
2026-05-04	50.500	50.760	45.680	45.690	45.690	1,596,778
2026-04-30	47.990	51.590	44.010	50.760	50.760	5,673,836
2026-04-29	46.900	46.900	43.520	46.900	46.900	1,660,743
2026-04-28	40.440	42.640	39.510	42.640	42.640	603,923
2026-04-27	35.490	38.760	35.030	38.760	38.760	267,783
2026-04-24	35.010	35.840	34.900	35.240	35.240	24,509
2026-04-23	34.780	35.700	34.780	35.570	35.570	42,653
2026-04-22	35.860	35.860	35.000	35.500	35.500	81,942

← NewerPage 2 of 21 · 1,240 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.