Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	35.550	35.950	35.050	35.740	35.740	135,565
2026-04-20	35.010	36.400	33.500	35.550	35.550	224,318
2026-04-17	34.450	36.500	34.010	35.330	35.330	617,760
2026-04-16	33.350	34.730	32.700	34.280	34.280	432,041
2026-04-15	32.490	33.450	31.810	33.050	33.050	363,188
2026-04-14	32.010	32.350	31.020	32.140	32.140	95,395
2026-04-13	32.130	32.130	31.000	31.270	31.270	137,353
2026-04-10	31.500	32.480	31.200	32.130	32.130	149,017
2026-04-09	31.350	32.000	30.350	31.140	31.140	220,104
2026-04-08	31.000	32.000	30.000	31.230	31.230	342,462
2026-04-07	30.400	30.400	29.610	30.400	30.400	96,826
2026-04-06	30.250	30.300	30.010	30.280	30.280	13,224
2026-04-03	29.800	30.750	29.600	30.060	30.060	79,711
2026-04-02	29.850	30.750	29.800	30.480	30.480	36,689
2026-04-01	30.750	31.000	29.630	30.690	30.690	106,470
2026-03-31	30.500	30.860	29.500	29.640	29.640	34,574
2026-03-30	31.700	31.700	29.810	29.960	29.960	75,181
2026-03-27	29.700	32.500	28.100	30.610	30.610	367,932
2026-03-26	29.800	31.400	29.700	29.940	29.940	30,647
2026-03-25	28.900	31.160	28.900	30.940	30.940	181,869
2026-03-24	28.250	28.840	28.100	28.370	28.370	25,579
2026-03-19	28.020	28.490	27.250	28.100	28.100	26,863
2026-03-18	26.550	28.490	26.510	28.020	28.020	29,067
2026-03-17	26.160	26.900	26.100	26.750	26.750	11,164
2026-03-16	26.300	26.900	26.000	26.100	26.100	37,722
2026-03-13	26.980	26.980	26.010	26.430	26.430	24,001
2026-03-12	25.990	26.650	25.610	26.290	26.290	37,126
2026-03-11	25.930	26.500	25.120	25.990	25.990	42,598
2026-03-10	24.500	26.000	24.010	25.300	25.300	65,490
2026-03-09	24.710	25.000	23.650	24.480	24.480	54,065
2026-03-06	25.130	26.600	24.710	26.240	26.240	125,774
2026-03-05	25.000	25.800	24.510	24.910	24.910	123,287
2026-03-04	27.300	27.300	24.570	24.830	24.830	163,111
2026-03-03	28.310	28.460	26.960	27.280	27.280	43,047
2026-03-02	28.400	31.000	28.340	28.340	28.340	104,569
2026-02-27	31.000	31.700	30.000	31.490	31.490	56,898
2026-02-26	31.250	32.400	31.000	31.210	31.210	43,200
2026-02-25	34.490	34.490	31.250	31.620	31.620	55,570
2026-02-24	33.100	33.500	30.600	31.880	31.880	107,720
2026-02-23	34.300	34.300	32.760	33.070	33.070	18,055
2026-02-20	34.650	35.000	33.810	34.030	34.030	33,246
2026-02-19	35.350	35.800	34.500	34.990	34.990	55,061
2026-02-18	35.620	35.960	35.020	35.450	35.450	34,328
2026-02-17	36.000	36.060	35.450	35.620	35.620	28,110
2026-02-16	36.580	36.690	35.830	35.990	35.990	48,732
2026-02-13	36.880	37.000	36.500	36.580	36.580	83,959
2026-02-12	37.060	37.300	36.200	36.510	36.510	86,149
2026-02-11	37.200	37.990	37.000	37.220	37.220	291,824
2026-02-10	38.300	38.300	37.000	37.500	37.500	95,977
2026-02-09	38.490	38.700	37.590	38.190	38.190	161,428
2026-02-06	38.500	39.110	37.510	38.090	38.090	109,674
2026-02-04	37.980	38.280	37.500	37.910	37.910	121,368
2026-02-03	37.990	38.160	37.600	37.700	37.700	162,369
2026-02-02	38.480	38.920	37.250	37.890	37.890	46,380
2026-01-30	39.300	39.990	37.300	38.020	38.020	116,189
2026-01-29	39.540	39.650	38.860	39.050	39.050	106,374
2026-01-28	39.880	40.260	39.510	39.640	39.640	58,175
2026-01-27	39.950	40.400	39.700	39.870	39.870	61,615
2026-01-26	40.660	41.000	39.700	39.950	39.950	146,043
2026-01-23	41.390	41.450	40.400	40.600	40.600	206,515

← NewerPage 3 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.