Pakistan Stock Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	41.000	41.000	40.400	40.520	40.520	283,005
2026-10-15	40.740	42.000	40.500	40.740	40.740	938,658
2026-10-14	41.100	41.100	40.500	40.700	40.700	159,817
2026-10-13	40.750	41.500	40.220	40.920	40.920	748,652
2026-10-12	41.350	41.470	40.510	40.620	40.620	300,200
2026-10-09	41.210	42.500	40.810	41.550	41.550	834,925
2026-10-08	42.000	42.100	40.800	41.140	41.140	690,373
2026-10-07	42.950	42.950	41.810	41.960	41.960	592,642
2026-10-06	41.880	42.550	41.300	42.410	42.410	1,933,039
2026-10-05	45.200	45.250	40.680	41.100	41.100	6,373,250
2026-10-02	45.500	46.100	44.950	45.200	45.200	709,571
2026-10-01	46.520	47.250	45.570	45.860	45.860	525,360
2026-09-30	42.750	47.250	42.750	46.480	46.480	933,918
2026-09-29	46.490	47.000	45.830	45.910	45.910	404,522
2026-09-28	47.000	47.300	46.750	46.950	46.950	568,284
2026-09-25	46.980	47.500	46.000	46.910	46.910	529,433
2026-09-24	48.150	48.200	46.760	46.970	46.970	493,998
2026-09-23	46.500	48.000	46.400	47.730	47.730	876,469
2026-09-22	46.750	47.350	46.000	46.380	46.380	686,366
2026-09-21	45.600	46.750	45.200	46.400	46.400	678,739
2026-09-18	44.800	45.600	44.800	45.430	45.430	884,373
2026-09-17	44.970	45.180	44.350	44.770	44.770	386,016
2026-09-16	46.000	46.000	43.850	44.090	44.090	1,587,440
2026-09-15	46.400	46.990	45.800	46.040	46.040	363,257
2026-09-14	47.050	47.350	45.800	45.940	45.940	431,582
2026-09-11	46.000	47.500	45.500	47.050	47.050	1,528,499
2026-09-10	48.000	48.820	46.520	46.740	46.740	3,152,176
2026-09-09	47.250	48.300	46.900	47.960	47.960	2,411,062
2026-09-08	48.650	48.840	47.000	47.310	47.310	2,947,245
2026-09-07	49.370	49.640	48.380	48.520	47.487	1,118,955
2026-09-04	49.510	49.990	49.200	49.370	48.319	385,570
2026-09-03	49.310	50.180	49.010	49.270	48.221	922,867
2026-09-02	49.000	49.440	48.100	49.150	48.103	966,997
2026-09-01	49.750	50.240	49.290	49.520	48.465	715,076
2026-08-31	50.180	50.490	49.500	49.700	48.641	1,133,839
2026-08-28	50.000	50.150	49.620	49.870	48.808	1,003,482
2026-08-27	51.650	52.240	49.390	49.740	48.681	4,468,600
2026-08-25	52.000	52.000	51.150	51.340	50.247	706,465
2026-08-24	51.240	51.850	51.000	51.500	50.403	1,796,956
2026-08-21	51.400	51.400	50.010	50.710	49.630	1,014,440
2026-08-20	51.200	51.500	50.400	50.710	49.630	1,136,737
2026-08-19	51.780	52.600	50.810	51.000	49.914	1,963,600
2026-08-18	52.560	52.950	51.670	51.780	50.677	2,374,147
2026-08-17	52.990	53.480	52.510	52.700	51.578	2,255,874
2026-08-13	53.650	54.270	52.600	52.800	51.675	4,965,732
2026-08-12	51.800	53.900	51.710	53.480	52.341	7,325,724
2026-08-11	52.350	53.000	51.510	51.780	50.677	1,813,362
2026-08-10	53.000	53.400	52.000	52.370	51.255	2,335,371
2026-08-07	52.500	53.900	52.000	52.780	51.656	8,652,178
2026-08-06	53.000	53.300	52.010	52.420	51.304	2,651,689
2026-08-05	52.600	53.100	51.880	52.770	51.646	4,981,881
2026-08-04	53.010	53.200	51.490	51.710	50.609	2,879,529
2026-08-03	53.900	54.000	52.760	53.020	51.891	8,047,605
2026-07-31	51.520	53.910	51.400	52.430	51.313	13,848,015
2026-07-30	49.350	52.300	49.000	51.290	50.198	17,816,369
2026-07-29	49.800	49.800	48.950	49.370	48.319	1,533,577
2026-07-28	51.200	51.700	49.850	50.020	48.955	6,106,040
2026-07-27	51.400	51.800	50.930	51.140	50.051	9,212,571
2026-07-24	49.000	50.000	48.400	49.820	48.759	2,170,218
2026-07-23	50.160	50.450	48.840	49.020	47.976	3,310,509

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	1.0000 PKR
2025-10-20	1.7000 PKR
2024-10-18	1.0000 PKR
2021-10-20	0.2000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.