Pakistan International Container Terminal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 152.00 | 152.89 | 151.00 | 152.12 | 81.977 | 14,400 |
| 2021-12-14 | 150.05 | 150.95 | 150.00 | 150.57 | 81.142 | 4,700 |
| 2021-12-13 | 150.01 | 151.00 | 150.00 | 150.04 | 80.856 | 15,200 |
| 2021-12-10 | 150.05 | 151.45 | 150.00 | 150.30 | 80.996 | 8,100 |
| 2021-12-09 | 151.25 | 151.25 | 150.00 | 150.25 | 80.969 | 12,100 |
| 2021-12-08 | 152.00 | 152.00 | 150.00 | 150.31 | 81.002 | 14,700 |
| 2021-12-07 | 151.00 | 152.50 | 150.50 | 151.02 | 81.384 | 11,800 |
| 2021-12-06 | 150.20 | 152.00 | 150.02 | 151.00 | 81.373 | 4,600 |
| 2021-12-03 | 149.01 | 154.89 | 149.00 | 150.16 | 80.921 | 20,300 |
| 2021-12-02 | 154.00 | 155.39 | 149.80 | 150.57 | 81.142 | 42,300 |
| 2021-12-01 | 155.00 | 155.95 | 154.03 | 155.15 | 83.610 | 3,600 |
| 2021-11-30 | 156.75 | 157.15 | 154.50 | 154.98 | 83.518 | 11,900 |
| 2021-11-29 | 154.00 | 157.50 | 153.51 | 156.75 | 84.472 | 8,300 |
| 2021-11-26 | 156.01 | 156.01 | 153.91 | 154.23 | 83.114 | 9,000 |
| 2021-11-25 | 154.55 | 155.49 | 154.50 | 155.06 | 83.561 | 9,000 |
| 2021-11-24 | 156.05 | 157.40 | 155.00 | 155.15 | 83.610 | 18,300 |
| 2021-11-23 | 158.06 | 158.50 | 156.50 | 157.17 | 84.698 | 18,600 |
| 2021-11-22 | 158.00 | 159.00 | 157.51 | 158.59 | 85.464 | 6,500 |
| 2021-11-19 | 157.10 | 159.89 | 157.00 | 159.48 | 85.943 | 8,800 |
| 2021-11-18 | 159.80 | 159.80 | 158.00 | 158.91 | 85.636 | 5,700 |
| 2021-11-17 | 159.80 | 160.00 | 157.00 | 157.11 | 84.666 | 10,900 |
| 2021-11-16 | 157.50 | 159.90 | 157.50 | 158.90 | 85.631 | 13,500 |
| 2021-11-15 | 157.02 | 157.70 | 157.00 | 157.35 | 84.795 | 7,900 |
| 2021-11-12 | 157.90 | 159.00 | 156.00 | 157.48 | 84.865 | 17,800 |
| 2021-11-11 | 157.50 | 157.60 | 156.00 | 156.90 | 84.553 | 27,800 |
| 2021-11-10 | 157.35 | 157.39 | 156.50 | 156.61 | 84.397 | 15,100 |
| 2021-11-09 | 156.50 | 158.00 | 156.50 | 156.70 | 84.445 | 25,700 |
| 2021-11-08 | 156.71 | 158.80 | 156.50 | 157.22 | 84.725 | 24,900 |
| 2021-11-05 | 157.00 | 157.20 | 156.00 | 156.52 | 84.348 | 13,700 |
| 2021-11-04 | 157.70 | 158.00 | 156.00 | 156.74 | 84.467 | 11,100 |
| 2021-11-03 | 157.14 | 158.50 | 156.14 | 156.58 | 84.380 | 11,200 |
| 2021-11-02 | 156.89 | 157.49 | 155.60 | 157.14 | 84.682 | 41,200 |
| 2021-11-01 | 158.00 | 158.39 | 156.00 | 156.26 | 84.208 | 42,200 |
| 2021-10-29 | 160.16 | 163.00 | 155.56 | 156.98 | 84.596 | 56,800 |
| 2021-10-28 | 179.59 | 180.45 | 177.20 | 179.76 | 86.310 | 118,200 |
| 2021-10-27 | 181.00 | 181.00 | 178.10 | 179.59 | 86.228 | 63,400 |
| 2021-10-26 | 177.55 | 181.10 | 177.10 | 179.00 | 85.945 | 52,600 |
| 2021-10-25 | 181.98 | 183.00 | 179.00 | 179.00 | 85.945 | 73,100 |
| 2021-10-22 | 182.49 | 182.50 | 175.11 | 179.70 | 86.281 | 270,200 |
| 2021-10-21 | 160.50 | 171.25 | 160.49 | 171.25 | 82.224 | 147,200 |
| 2021-10-20 | 156.48 | 160.20 | 156.48 | 159.31 | 76.491 | 47,100 |
← NewerPage 21 of 21 · 1,241 trading days
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.