Pakistan Stock Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	13.400	13.770	13.350	13.720	12.049	1,249,021
2024-08-19	13.710	13.940	13.250	13.480	11.839	1,253,905
2024-08-16	14.400	14.870	13.750	13.890	12.199	8,536,492
2024-08-15	14.260	14.690	14.220	14.440	12.682	1,611,822
2024-08-13	14.200	14.480	13.990	14.410	12.655	1,384,038
2024-08-12	14.700	14.700	14.100	14.190	12.462	423,886
2024-08-09	14.870	14.870	14.420	14.680	12.893	2,600,478
2024-08-08	14.900	14.980	14.500	14.820	13.016	3,388,958
2024-08-07	14.950	15.310	14.750	14.930	13.112	1,839,308
2024-08-06	14.950	15.250	14.770	15.000	13.174	616,968
2024-08-05	15.000	15.000	14.030	14.700	12.910	683,996
2024-08-02	14.810	15.190	14.810	15.060	13.226	467,832
2024-08-01	14.850	14.950	14.650	14.810	13.007	1,153,085
2024-07-31	15.120	15.440	14.640	14.800	12.998	810,579
2024-07-30	15.060	15.600	14.800	15.220	13.367	2,192,152
2024-07-29	14.700	15.230	14.420	15.060	13.226	1,362,953
2024-07-26	15.000	15.850	14.420	14.630	12.849	3,636,269
2024-07-25	15.010	15.400	14.800	15.280	13.420	3,162,884
2024-07-24	14.970	15.200	14.850	15.100	13.261	1,154,763
2024-07-23	15.000	15.250	14.650	14.880	13.068	1,163,007
2024-07-22	15.500	15.550	14.740	14.890	13.077	1,688,244
2024-07-19	15.910	16.130	15.420	15.500	13.613	2,141,119
2024-07-18	15.760	16.200	15.760	15.920	13.982	1,621,585
2024-07-15	16.060	16.250	15.750	15.920	13.982	2,368,741
2024-07-12	16.030	16.390	15.500	15.810	13.885	3,684,158
2024-07-11	16.240	16.490	15.750	16.140	14.175	1,940,704
2024-07-10	15.620	16.660	15.400	16.190	14.219	5,980,209
2024-07-09	16.610	16.610	14.890	15.550	13.657	5,158,163
2024-07-08	16.010	16.600	15.500	16.450	14.447	4,148,151
2024-07-05	15.850	16.180	15.100	15.820	13.894	9,054,275
2024-07-04	13.930	15.190	13.930	15.190	13.340	8,656,080
2024-07-03	13.280	14.230	13.120	13.940	12.243	4,673,153
2024-07-02	12.900	13.290	12.900	13.070	11.479	1,571,620
2024-07-01	12.700	13.200	12.700	12.820	11.259	809,861
2024-06-28	12.950	13.020	12.520	12.810	11.250	363,530
2024-06-27	12.950	13.130	12.860	12.940	11.364	221,652
2024-06-26	13.400	13.550	12.800	12.900	11.329	1,866,744
2024-06-25	13.350	13.610	13.150	13.340	11.716	1,548,002
2024-06-24	13.180	13.530	12.910	13.420	11.786	2,102,801
2024-06-21	13.330	13.500	12.800	13.030	11.444	1,801,511
2024-06-20	13.300	13.450	13.000	13.170	11.566	834,470
2024-06-14	12.990	13.300	12.500	12.990	11.408	1,814,245
2024-06-13	12.240	12.950	11.940	12.860	11.294	2,500,520
2024-06-12	11.600	12.450	11.500	11.940	10.486	3,121,094
2024-06-11	12.200	12.240	11.250	11.550	10.144	1,258,408
2024-06-10	12.340	12.450	11.790	11.870	10.425	312,257
2024-06-07	12.300	12.400	11.750	12.100	10.627	921,120
2024-06-06	12.520	12.690	12.260	12.340	10.838	821,675
2024-06-05	12.840	12.840	12.450	12.490	10.969	801,542
2024-06-04	13.100	13.240	12.450	12.530	11.004	1,741,971
2024-06-03	13.290	13.300	12.990	13.070	11.479	1,117,724
2024-05-31	13.020	13.330	13.000	13.090	11.496	1,345,124
2024-05-30	13.400	13.490	13.000	13.130	11.531	963,100
2024-05-29	13.490	13.530	12.900	13.250	11.637	3,119,720
2024-05-27	14.200	14.200	13.250	13.300	11.681	6,364,169
2024-05-24	14.480	14.800	13.870	14.050	12.339	3,554,107
2024-05-23	14.000	14.640	13.750	14.240	12.506	5,084,371
2024-05-22	14.500	14.820	14.000	14.160	12.436	12,725,960
2024-05-21	12.900	13.790	12.510	13.790	12.111	5,849,409
2024-05-20	13.100	13.330	12.700	12.790	11.233	1,790,366

← NewerPage 10 of 21 · 1,243 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.