Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	43.020	43.700	42.400	42.780	42.780	122,026
2025-08-05	43.660	43.900	42.800	42.920	42.920	125,234
2025-08-04	44.100	44.480	43.500	43.570	43.570	78,774
2025-08-01	43.300	45.000	43.300	43.950	43.950	232,000
2025-07-31	43.100	43.800	43.000	43.030	43.030	42,198
2025-07-30	42.260	44.000	42.260	43.010	43.010	102,536
2025-07-29	44.200	44.690	42.300	42.730	42.730	168,339
2025-07-28	45.000	45.540	43.850	44.120	44.120	149,535
2025-07-25	47.890	48.250	44.000	44.680	44.680	621,338
2025-07-24	43.000	47.140	42.720	47.140	47.140	2,602,259
2025-07-23	43.710	44.250	42.610	42.850	42.850	122,356
2025-07-22	44.020	44.780	43.700	43.960	43.960	109,870
2025-07-21	44.740	44.900	43.740	44.090	44.090	152,815
2025-07-18	45.700	46.500	44.300	44.660	44.660	246,068
2025-07-17	44.200	47.200	43.950	45.870	45.870	1,124,216
2025-07-16	46.840	46.840	43.380	44.260	44.260	521,674
2025-07-15	51.450	52.250	45.500	45.880	45.880	1,575,099
2025-07-14	46.740	49.840	46.740	49.840	49.840	989,968
2025-07-11	41.000	45.310	41.000	45.310	45.310	752,650
2025-07-10	40.990	41.550	40.150	41.190	41.190	210,056
2025-07-09	40.190	42.490	40.190	40.720	40.720	397,839
2025-07-08	39.900	40.290	39.600	40.100	40.100	68,802
2025-07-07	40.040	40.460	39.800	39.880	39.880	94,513
2025-07-04	39.890	40.400	39.710	39.810	39.810	52,272
2025-07-03	40.450	40.650	39.800	39.890	39.890	61,162
2025-07-02	40.030	40.800	39.810	40.040	40.040	70,915
2025-07-01	40.070	41.500	40.000	40.030	40.030	211,505
2025-06-30	41.100	41.300	39.630	40.070	40.070	182,816
2025-06-27	37.900	41.990	37.900	40.610	40.610	950,121
2025-06-26	38.100	38.500	38.010	38.200	38.200	186,105
2025-06-25	38.000	38.880	37.990	38.390	38.390	82,340
2025-06-24	37.490	39.390	37.300	37.600	37.600	44,534
2025-06-23	37.500	37.500	35.250	36.800	36.800	43,360
2025-06-20	37.990	38.250	37.000	37.390	37.390	64,149
2025-06-19	37.910	38.300	37.810	37.880	37.880	61,113
2025-06-18	38.100	38.100	37.600	37.730	37.730	33,780
2025-06-17	37.940	38.310	37.800	37.940	37.940	44,501
2025-06-16	38.120	38.140	37.660	37.940	37.940	45,551
2025-06-13	38.100	38.650	37.010	37.840	37.840	58,371
2025-06-12	39.150	39.150	38.490	38.510	38.510	64,496
2025-06-11	39.000	39.100	38.350	38.500	38.500	253,825
2025-06-10	39.100	39.300	38.550	38.990	38.990	77,866
2025-06-05	39.100	39.100	38.500	38.850	38.850	99,891
2025-06-04	38.150	38.900	38.150	38.670	38.670	42,658
2025-06-03	38.900	38.910	37.940	38.380	38.380	68,756
2025-06-02	38.630	39.200	38.460	38.630	38.630	182,935
2025-05-30	39.000	39.000	38.500	38.630	38.630	128,580
2025-05-29	40.000	40.100	38.700	39.270	39.270	109,403
2025-05-27	40.490	40.490	39.500	39.690	39.690	64,608
2025-05-26	39.250	40.470	39.250	40.280	40.280	123,316
2025-05-23	38.020	39.400	38.020	38.990	38.990	72,696
2025-05-22	39.200	39.500	38.700	38.740	38.740	90,175
2025-05-21	38.500	39.710	38.500	39.200	39.200	144,741
2025-05-20	38.800	38.800	38.080	38.370	38.370	23,690
2025-05-19	38.800	38.970	38.400	38.590	38.590	32,865
2025-05-16	39.000	39.500	38.010	38.800	38.800	80,498
2025-05-15	38.190	40.500	38.000	38.650	38.650	163,694
2025-05-14	38.500	38.650	38.020	38.190	38.190	63,097
2025-05-13	38.100	38.900	36.800	38.590	38.590	120,940
2025-05-12	36.940	37.750	36.940	37.750	37.750	125,651

← NewerPage 6 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.