Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	34.860	34.950	33.700	34.320	34.320	100,169
2025-05-08	37.210	40.010	33.530	33.720	33.720	185,065
2025-05-07	37.110	40.000	37.000	37.260	37.260	112,080
2025-05-06	41.780	41.780	40.250	40.590	40.590	69,062
2025-05-05	42.500	43.990	40.900	41.430	41.430	259,025
2025-05-02	42.000	44.000	41.110	41.910	41.910	61,862
2025-04-30	42.500	42.500	41.850	41.890	41.890	34,424
2025-04-29	42.500	42.970	42.500	42.590	42.590	21,965
2025-04-28	43.000	43.500	42.150	42.700	42.700	99,764
2025-04-25	43.800	43.980	42.750	43.060	43.060	70,814
2025-04-24	43.000	43.000	42.000	42.560	42.560	67,796
2025-04-23	43.980	44.000	43.000	43.350	43.350	99,317
2025-04-22	43.690	43.990	43.020	43.890	43.890	77,060
2025-04-21	43.720	44.240	43.650	43.690	43.690	55,370
2025-04-18	44.010	44.500	43.500	43.710	43.710	44,249
2025-04-17	44.480	44.700	43.900	44.140	44.140	29,883
2025-04-16	44.400	44.700	43.870	44.020	44.020	40,082
2025-04-15	44.100	44.590	44.000	44.450	44.450	41,534
2025-04-14	43.500	44.500	43.500	44.390	44.390	56,663
2025-04-11	43.070	43.500	43.050	43.180	43.180	36,906
2025-04-10	43.200	44.100	43.200	43.320	43.320	92,490
2025-04-09	43.760	44.080	43.000	43.270	43.270	88,623
2025-04-08	43.890	44.500	43.890	44.150	44.150	29,481
2025-04-07	46.550	46.550	41.950	43.890	43.890	182,264
2025-04-04	46.600	47.500	46.300	46.600	46.600	56,991
2025-04-03	46.500	47.500	46.000	46.940	46.940	213,015
2025-03-27	46.300	47.150	45.810	46.560	46.560	169,184
2025-03-26	45.000	46.200	44.720	46.050	46.050	123,439
2025-03-25	45.000	45.000	44.520	44.610	44.610	12,794
2025-03-24	45.750	45.750	45.000	45.010	45.010	18,703
2025-03-21	44.900	45.700	44.560	45.590	45.590	47,804
2025-03-20	44.860	45.370	44.510	44.790	44.790	50,826
2025-03-19	44.130	45.000	44.130	44.860	44.860	50,272
2025-03-18	44.820	44.820	44.100	44.640	44.640	25,420
2025-03-17	44.190	44.200	43.550	43.940	43.940	52,520
2025-03-14	43.910	44.050	43.500	44.000	44.000	22,145
2025-03-13	44.250	44.300	43.700	43.910	43.910	30,426
2025-03-12	44.490	44.500	43.900	44.000	44.000	26,494
2025-03-11	44.850	44.860	44.000	44.150	44.150	30,237
2025-03-10	44.890	45.480	44.500	44.510	44.510	52,071
2025-03-07	44.500	44.970	44.110	44.670	44.670	153,946
2025-03-06	44.520	44.620	44.270	44.460	44.460	56,400
2025-03-05	45.150	45.150	44.200	44.740	44.740	44,591
2025-03-04	44.100	44.600	44.000	44.520	44.520	17,611
2025-03-03	44.500	45.000	44.000	44.430	44.430	26,285
2025-02-28	45.550	45.550	44.250	44.740	44.740	77,744
2025-02-27	45.500	45.990	45.300	45.730	45.730	60,952
2025-02-26	46.500	46.890	44.900	45.260	45.260	157,593
2025-02-25	45.350	47.700	45.350	46.440	46.440	217,524
2025-02-24	46.020	46.550	45.040	46.250	46.250	45,007
2025-02-21	46.940	46.940	46.010	46.160	46.160	30,763
2025-02-20	46.500	47.150	46.200	46.670	46.670	113,756
2025-02-19	45.550	46.600	45.550	46.170	46.170	35,785
2025-02-18	45.500	46.600	45.010	46.160	46.160	84,172
2025-02-17	46.250	46.300	45.300	45.520	45.520	53,132
2025-02-14	46.300	46.500	45.500	45.850	45.850	39,345
2025-02-13	46.480	46.480	45.400	45.750	45.750	39,547
2025-02-12	46.000	46.400	45.750	45.920	45.920	63,228
2025-02-11	45.250	46.500	45.250	45.950	45.950	69,613
2025-02-10	45.990	46.040	45.510	45.980	45.980	72,216

← NewerPage 7 of 21 · 1,243 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.