Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	41.390	41.450	40.400	40.600	40.600	206,515
2026-01-22	40.110	41.250	39.700	40.570	40.570	137,223
2026-01-21	41.640	41.640	40.250	40.420	40.420	114,798
2026-01-20	41.650	41.650	40.900	41.020	41.020	235,892
2026-01-19	41.500	41.750	40.500	40.990	40.990	199,478
2026-01-16	41.890	41.900	40.700	40.820	40.820	78,522
2026-01-15	41.300	41.500	40.500	40.950	40.950	102,011
2026-01-14	42.200	42.200	41.120	41.170	41.170	163,223
2026-01-13	42.380	42.380	41.500	41.540	41.540	189,284
2026-01-12	42.020	42.400	41.800	41.940	41.940	175,917
2026-01-09	42.350	42.680	41.940	42.020	42.020	52,380
2026-01-08	42.150	42.780	42.010	42.340	42.340	81,858
2026-01-07	42.030	42.510	42.000	42.150	42.150	170,730
2026-01-06	42.050	42.660	42.000	42.090	42.090	76,484
2026-01-05	42.300	42.750	42.020	42.180	42.180	156,642
2026-01-02	42.160	42.590	41.820	42.120	42.120	337,396
2026-01-01	42.580	43.880	41.900	42.090	42.090	760,441
2025-12-31	42.010	42.550	41.600	42.000	42.000	217,065
2025-12-30	41.700	42.820	41.700	41.960	41.960	121,925
2025-12-29	42.280	42.280	41.510	41.910	41.910	108,651
2025-12-26	42.350	42.350	41.200	41.810	41.810	71,009
2025-12-24	42.700	42.700	41.750	41.800	41.800	39,535
2025-12-23	42.550	43.200	41.750	41.900	41.900	400,112
2025-12-22	43.100	43.420	42.510	42.630	42.630	140,099
2025-12-19	43.500	43.780	42.510	43.050	43.050	158,034
2025-12-18	44.550	46.010	43.100	43.560	43.560	1,372,491
2025-12-17	43.900	46.280	42.890	44.070	44.070	2,053,289
2025-12-16	43.400	43.400	42.000	42.070	42.070	128,383
2025-12-15	42.000	43.000	42.000	42.560	42.560	147,688
2025-12-12	42.490	43.000	41.910	42.060	42.060	86,513
2025-12-11	42.390	43.770	41.600	42.040	42.040	340,450
2025-12-10	41.840	42.650	41.510	41.770	41.770	242,156
2025-12-09	41.410	42.350	41.410	41.540	41.540	164,068
2025-12-08	41.320	41.790	41.310	41.660	41.660	19,475
2025-12-05	41.550	41.990	41.100	41.320	41.320	38,855
2025-12-04	42.200	42.220	41.490	41.520	41.520	18,776
2025-12-03	41.520	42.220	41.450	41.520	41.520	26,158
2025-12-02	41.990	42.500	41.500	41.670	41.670	40,118
2025-12-01	41.160	41.800	41.160	41.630	41.630	17,051
2025-11-28	41.820	42.190	41.100	41.440	41.440	62,878
2025-11-27	41.850	42.080	41.750	41.850	41.850	30,312
2025-11-26	41.940	41.940	41.450	41.490	41.490	25,779
2025-11-25	41.600	41.990	41.450	41.550	41.550	112,494
2025-11-24	42.280	42.280	41.700	41.890	41.890	11,729
2025-11-21	42.490	42.490	41.710	41.790	41.790	86,534
2025-11-20	41.700	42.290	41.700	41.980	41.980	21,733
2025-11-19	42.400	42.400	41.650	42.010	42.010	88,088
2025-11-18	41.810	42.480	41.500	42.000	42.000	149,844
2025-11-17	41.920	42.500	41.800	41.900	41.900	133,369
2025-11-14	42.370	42.490	41.100	41.930	41.930	77,601
2025-11-13	42.110	42.500	41.700	41.900	41.900	64,503
2025-11-12	42.790	42.950	41.950	42.020	42.020	59,698
2025-11-11	43.550	44.620	42.500	42.780	42.780	121,944
2025-11-10	44.000	44.700	43.750	44.180	44.180	57,848
2025-11-07	44.500	44.750	43.510	44.250	44.250	25,381
2025-11-06	46.000	46.000	43.670	44.040	44.040	159,416
2025-11-05	44.800	45.740	44.000	45.300	45.300	196,703
2025-11-04	43.800	46.500	43.250	44.800	44.800	321,699
2025-11-03	42.200	44.240	41.060	43.540	43.540	157,249
2025-10-31	42.010	44.000	41.150	42.510	42.510	62,849

← NewerPage 4 of 21 · 1,241 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.