Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	45.950	45.990	45.000	45.560	45.560	64,459
2025-02-06	46.600	46.600	45.400	45.610	45.610	105,664
2025-02-04	46.710	47.000	46.000	46.290	46.290	137,142
2025-02-03	47.700	47.740	46.500	46.630	46.630	172,849
2025-01-31	47.260	48.460	47.260	47.570	47.570	112,466
2025-01-30	47.000	47.800	47.000	47.330	47.330	75,319
2025-01-29	47.500	47.500	46.270	47.020	47.020	85,677
2025-01-28	47.790	47.790	45.900	46.940	46.940	223,511
2025-01-27	49.500	50.000	46.900	47.400	47.400	226,371
2025-01-24	50.280	50.550	49.000	49.050	49.050	392,589
2025-01-23	50.960	51.500	49.750	49.930	49.930	281,136
2025-01-22	49.720	53.100	49.550	50.910	50.910	1,269,484
2025-01-21	49.880	51.900	49.410	49.880	49.880	685,080
2025-01-20	47.200	49.750	47.200	49.190	49.190	514,127
2025-01-17	46.940	47.700	46.750	47.200	47.200	65,521
2025-01-16	47.430	47.550	47.010	47.310	47.310	42,663
2025-01-15	47.890	47.890	47.000	47.390	47.390	62,846
2025-01-14	47.450	47.950	47.060	47.490	47.490	75,059
2025-01-13	47.700	48.000	46.700	47.010	47.010	126,903
2025-01-10	47.690	47.750	46.700	46.920	46.920	63,300
2025-01-09	47.200	48.000	46.900	47.010	47.010	96,747
2025-01-08	47.000	48.500	46.990	47.550	47.550	200,476
2025-01-07	46.350	47.000	46.350	46.880	46.880	165,555
2025-01-06	47.150	47.760	46.520	46.870	46.870	175,112
2025-01-03	47.600	48.000	46.500	47.150	47.150	221,956
2025-01-02	48.330	48.330	47.520	47.670	47.670	232,365
2025-01-01	48.180	48.220	47.400	47.960	47.960	277,855
2024-12-31	47.850	48.500	47.510	47.920	47.920	274,881
2024-12-30	47.980	48.500	47.250	47.420	47.420	322,589
2024-12-27	48.280	48.740	47.000	47.310	47.310	183,561
2024-12-26	49.900	50.330	47.720	47.880	47.880	245,840
2024-12-24	48.500	51.100	48.000	48.920	48.920	346,885
2024-12-23	48.500	48.750	47.520	48.320	48.320	337,642
2024-12-20	45.500	47.470	45.500	46.730	46.730	331,786
2024-12-19	50.010	50.490	47.000	47.470	47.470	306,993
2024-12-18	51.000	51.500	50.010	50.560	50.560	402,219
2024-12-17	52.390	52.800	50.410	51.230	51.230	573,213
2024-12-16	49.000	53.390	49.000	52.710	52.710	2,094,737
2024-12-13	46.610	49.920	46.000	48.540	48.540	708,685
2024-12-12	46.980	47.490	46.450	46.690	46.690	341,050
2024-12-11	47.050	47.450	46.000	46.210	46.210	330,514
2024-12-10	48.550	48.630	45.600	46.340	46.340	486,421
2024-12-09	46.500	48.630	45.660	48.370	48.370	890,949
2024-12-06	47.050	47.050	45.800	46.140	46.140	450,375
2024-12-05	48.000	48.990	46.500	46.990	46.990	1,659,186
2024-12-04	41.700	45.730	41.400	45.730	45.730	1,246,361
2024-12-03	41.770	41.790	41.320	41.570	41.570	279,216
2024-12-02	41.700	41.840	41.100	41.440	41.440	276,476
2024-11-29	41.450	41.700	40.950	41.350	41.350	124,387
2024-11-28	41.260	41.540	41.010	41.370	41.370	139,857
2024-11-27	40.400	41.200	40.400	41.170	41.170	140,152
2024-11-26	41.110	42.000	40.020	40.220	40.220	240,440
2024-11-25	41.150	42.000	41.100	41.570	41.570	87,377
2024-11-22	41.750	41.750	41.150	41.310	41.310	145,550
2024-11-21	41.200	41.670	41.110	41.470	41.470	123,207
2024-11-20	40.940	41.790	40.790	41.100	41.100	131,469
2024-11-19	41.930	41.930	40.770	40.940	40.940	170,597
2024-11-18	41.500	41.500	41.010	41.050	41.050	149,953
2024-11-15	41.550	41.980	41.300	41.590	41.590	92,879
2024-11-14	42.000	42.000	41.000	41.860	41.860	172,373

← NewerPage 8 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.