Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	166.00	166.50	164.75	165.55	89.214	24,900
2022-03-08	166.33	168.00	165.01	165.54	89.209	22,600
2022-03-07	166.00	174.80	165.00	166.33	89.635	70,500
2022-03-04	162.03	167.99	158.00	166.04	89.478	100,900
2022-03-03	162.00	163.50	162.00	162.03	87.317	19,600
2022-03-02	162.00	162.00	160.00	161.94	87.269	14,200
2022-03-01	159.98	162.90	159.25	161.90	87.247	10,500
2022-02-28	157.25	159.05	157.25	159.00	85.685	17,200
2022-02-25	155.20	159.00	155.10	156.58	84.380	7,000
2022-02-24	157.01	160.44	155.00	155.93	84.030	18,600
2022-02-23	160.25	161.00	159.65	159.96	86.202	10,200
2022-02-22	159.50	160.50	158.00	159.65	86.035	16,000
2022-02-21	160.01	161.98	159.10	159.28	85.835	10,700
2022-02-18	160.30	161.45	160.30	160.55	86.520	6,900
2022-02-17	160.01	161.00	160.00	160.00	86.223	6,200
2022-02-16	160.00	161.80	160.00	160.58	86.536	7,200
2022-02-15	160.00	161.00	159.70	160.04	86.245	11,200
2022-02-14	162.99	162.99	159.00	160.52	86.504	7,400
2022-02-11	161.01	163.00	161.00	161.18	86.859	21,200
2022-02-10	162.00	164.49	161.38	161.85	87.220	45,000
2022-02-09	163.49	165.00	162.00	162.05	87.328	26,300
2022-02-08	165.00	165.00	161.75	162.05	87.328	21,500
2022-02-07	166.00	167.00	165.01	165.15	88.999	12,500
2022-02-04	165.02	167.74	165.01	165.98	89.446	13,800
2022-02-03	166.53	167.45	165.50	167.25	90.130	11,600
2022-02-02	166.03	167.90	166.00	166.53	89.742	9,600
2022-02-01	163.99	168.00	163.02	166.04	89.478	40,800
2022-01-31	162.05	163.60	157.00	163.02	87.851	21,200
2022-01-28	159.50	164.00	159.49	162.76	87.711	29,500
2022-01-27	158.30	159.40	158.30	158.96	85.663	4,400
2022-01-26	158.99	159.00	158.00	158.35	85.334	7,900
2022-01-25	158.90	158.90	157.15	158.23	85.270	4,800
2022-01-24	158.45	158.93	156.50	158.17	85.237	10,600
2022-01-21	156.47	158.70	156.47	158.20	85.253	7,200
2022-01-20	155.15	157.00	155.15	156.47	84.321	5,900
2022-01-19	158.05	158.30	155.05	157.68	84.973	8,500
2022-01-18	158.00	158.25	157.50	158.14	85.221	5,100
2022-01-17	159.49	159.49	157.05	157.08	84.650	13,700
2022-01-14	159.50	159.68	158.01	158.90	85.631	2,100
2022-01-13	158.40	159.70	158.00	159.15	85.765	2,000
2022-01-12	158.65	159.90	157.51	158.40	85.361	11,800
2022-01-11	156.01	158.88	155.51	157.65	84.957	1,900
2022-01-10	157.90	158.84	157.90	158.43	85.377	6,200
2022-01-07	158.49	159.85	156.00	157.78	85.027	17,400
2022-01-06	157.80	158.00	156.01	157.33	84.785	4,300
2022-01-05	155.00	158.51	155.00	158.13	85.216	9,200
2022-01-04	154.95	156.15	154.95	156.01	84.073	8,200
2022-01-03	153.00	154.99	153.00	154.98	83.518	12,300
2021-12-31	151.05	154.00	151.05	154.00	82.990	4,400
2021-12-30	152.01	152.99	151.56	151.96	81.891	2,700
2021-12-29	153.80	153.80	152.00	152.09	81.961	5,100
2021-12-28	152.00	152.90	152.00	152.80	82.343	1,200
2021-12-27	154.90	154.90	151.01	151.49	81.637	14,400
2021-12-24	151.10	152.89	151.10	152.89	82.392	5,400
2021-12-23	152.00	152.97	150.87	151.64	81.718	6,900
2021-12-22	150.51	151.99	150.51	150.87	81.303	4,200
2021-12-21	151.10	151.94	151.01	151.01	81.379	4,000
2021-12-20	152.50	152.50	150.02	151.59	81.691	13,500
2021-12-17	151.00	152.60	151.00	151.89	81.853	3,800
2021-12-16	153.90	153.90	151.70	152.02	81.923	8,200

← NewerPage 20 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.