Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	41.600	42.990	41.600	41.960	41.960	128,318
2025-10-29	42.010	43.190	41.100	41.370	41.370	98,322
2025-10-28	43.010	43.700	42.000	42.250	42.250	142,007
2025-10-27	45.740	45.740	42.600	43.050	43.050	337,987
2025-10-24	42.250	46.270	41.950	45.520	45.520	1,502,389
2025-10-23	42.280	42.500	41.260	42.060	42.060	473,811
2025-10-22	44.110	44.500	41.750	42.200	42.200	662,257
2025-10-21	48.000	48.260	43.750	44.060	44.060	954,187
2025-10-20	42.600	46.790	42.120	46.790	46.790	1,289,446
2025-10-17	42.880	43.110	42.110	42.540	42.540	65,599
2025-10-16	44.790	45.000	42.390	42.620	42.620	143,559
2025-10-15	42.490	44.750	41.720	44.260	44.260	547,794
2025-10-14	40.750	41.990	40.750	41.740	41.740	93,261
2025-10-13	40.750	41.300	40.500	40.620	40.620	83,142
2025-10-10	41.000	41.600	40.850	41.140	41.140	200,183
2025-10-09	41.500	41.500	41.000	41.080	41.080	272,874
2025-10-08	41.630	41.650	41.000	41.070	41.070	66,558
2025-10-07	41.100	41.620	41.000	41.230	41.230	105,317
2025-10-06	41.540	41.780	41.020	41.270	41.270	63,765
2025-10-03	42.000	42.440	41.400	41.970	41.970	177,348
2025-10-02	41.100	42.200	41.100	42.020	42.020	165,121
2025-10-01	41.800	42.240	41.020	41.210	41.210	116,028
2025-09-30	41.510	41.890	41.030	41.160	41.160	129,609
2025-09-29	41.850	42.990	41.500	41.540	41.540	230,944
2025-09-26	41.520	42.480	41.520	41.890	41.890	173,155
2025-09-25	42.150	42.450	41.500	41.890	41.890	108,216
2025-09-24	42.520	42.550	41.500	42.020	42.020	133,416
2025-09-23	42.510	43.300	42.410	42.540	42.540	148,824
2025-09-22	42.700	43.490	42.500	42.640	42.640	255,464
2025-09-19	42.340	44.000	41.740	42.680	42.680	809,600
2025-09-18	41.690	42.540	41.650	42.150	42.150	211,432
2025-09-17	42.130	42.150	41.600	41.660	41.660	137,070
2025-09-16	42.150	42.700	41.530	41.770	41.770	97,940
2025-09-15	41.800	42.300	41.510	41.730	41.730	143,058
2025-09-12	41.560	42.300	41.350	41.490	41.490	63,897
2025-09-11	41.980	41.980	41.500	41.710	41.710	131,829
2025-09-10	41.630	42.340	41.350	41.480	41.480	212,697
2025-09-09	41.700	44.990	41.300	42.030	42.030	829,095
2025-09-08	42.250	42.250	41.000	41.580	41.580	198,620
2025-09-05	41.530	42.450	41.520	41.730	41.730	92,219
2025-09-04	41.970	42.500	41.250	41.470	41.470	277,930
2025-09-03	41.520	42.740	41.510	41.900	41.900	264,048
2025-09-02	41.750	43.000	41.230	41.680	41.680	132,998
2025-09-01	41.700	42.200	41.110	41.890	41.890	64,261
2025-08-29	42.250	43.000	41.400	41.570	41.570	71,195
2025-08-28	41.000	43.500	41.000	42.070	42.070	198,335
2025-08-27	41.000	41.470	39.700	41.030	41.030	250,645
2025-08-26	44.060	44.500	40.100	40.760	40.760	547,145
2025-08-25	45.000	45.400	43.980	44.350	44.350	116,253
2025-08-22	43.520	47.000	43.370	44.660	44.660	551,290
2025-08-21	44.000	44.300	43.440	43.640	43.640	89,062
2025-08-20	44.000	44.250	43.500	43.740	43.740	66,156
2025-08-19	44.000	44.500	43.420	43.870	43.870	260,989
2025-08-18	43.560	44.280	43.400	43.810	43.810	112,243
2025-08-15	43.600	44.000	42.250	43.630	43.630	155,647
2025-08-13	43.190	43.590	42.800	43.050	43.050	100,362
2025-08-12	43.490	44.450	43.010	43.170	43.170	86,593
2025-08-11	44.460	44.460	43.300	43.800	43.800	74,418
2025-08-08	43.300	45.500	43.000	43.960	43.960	317,432
2025-08-07	43.300	43.750	42.580	42.950	42.950	236,208

← NewerPage 5 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.