Pakistan Stock Exchange Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 13.100 | 13.330 | 12.700 | 12.790 | 11.233 | 1,790,366 |
| 2024-05-17 | 13.430 | 13.560 | 13.000 | 13.120 | 11.523 | 2,939,000 |
| 2024-05-16 | 13.480 | 13.600 | 12.850 | 13.330 | 11.707 | 15,627,500 |
| 2024-05-15 | 13.100 | 13.690 | 12.990 | 13.130 | 11.531 | 18,438,000 |
| 2024-05-14 | 11.500 | 12.690 | 11.500 | 12.690 | 11.145 | 7,818,500 |
| 2024-05-13 | 11.400 | 11.990 | 11.390 | 11.690 | 10.267 | 3,823,500 |
| 2024-05-10 | 11.020 | 11.690 | 11.020 | 11.440 | 10.047 | 3,681,000 |
| 2024-05-09 | 10.900 | 11.000 | 10.850 | 10.980 | 9.643 | 835,000 |
| 2024-05-08 | 11.000 | 11.150 | 10.760 | 10.790 | 9.476 | 515,500 |
| 2024-05-07 | 10.810 | 11.150 | 10.750 | 10.990 | 9.652 | 1,394,000 |
| 2024-05-06 | 10.490 | 11.060 | 10.400 | 10.920 | 9.590 | 4,308,500 |
| 2024-05-03 | 10.350 | 10.550 | 10.200 | 10.310 | 9.055 | 640,500 |
| 2024-05-02 | 10.300 | 10.300 | 10.000 | 10.130 | 8.897 | 476,500 |
| 2024-04-30 | 10.080 | 10.800 | 10.080 | 10.300 | 9.046 | 1,095,000 |
| 2024-04-29 | 10.510 | 10.510 | 10.060 | 10.130 | 8.897 | 628,000 |
| 2024-04-26 | 10.300 | 10.500 | 10.150 | 10.410 | 9.143 | 736,000 |
| 2024-04-25 | 10.530 | 10.940 | 10.000 | 10.320 | 9.063 | 1,674,000 |
| 2024-04-24 | 10.490 | 10.800 | 10.300 | 10.630 | 9.336 | 917,000 |
| 2024-04-23 | 11.190 | 11.190 | 10.350 | 10.440 | 9.169 | 1,652,000 |
| 2024-04-22 | 10.500 | 11.400 | 10.350 | 11.090 | 9.740 | 3,829,500 |
| 2024-04-19 | 9.610 | 10.670 | 9.600 | 10.560 | 9.274 | 3,297,000 |
| 2024-04-18 | 9.560 | 9.910 | 9.410 | 9.820 | 8.624 | 1,559,000 |
| 2024-04-17 | 9.700 | 10.090 | 9.610 | 9.760 | 8.572 | 1,759,000 |
| 2024-04-16 | 9.200 | 9.950 | 9.200 | 9.720 | 8.537 | 4,968,000 |
| 2024-04-15 | 9.100 | 9.250 | 8.990 | 9.170 | 8.054 | 945,500 |
| 2024-04-09 | 9.120 | 9.260 | 8.850 | 9.060 | 7.957 | 4,012,500 |
| 2024-04-08 | 8.950 | 9.050 | 8.830 | 8.920 | 7.834 | 420,000 |
| 2024-04-04 | 9.000 | 9.280 | 8.810 | 8.940 | 7.852 | 605,000 |
| 2024-04-03 | 8.890 | 8.980 | 8.750 | 8.920 | 7.834 | 313,000 |
| 2024-04-02 | 8.740 | 8.940 | 8.710 | 8.790 | 7.720 | 125,000 |
| 2024-04-01 | 9.130 | 9.130 | 8.770 | 8.860 | 7.781 | 591,500 |
| 2024-03-29 | 8.830 | 8.990 | 8.780 | 8.850 | 7.772 | 179,000 |
| 2024-03-28 | 9.100 | 9.100 | 8.800 | 8.920 | 7.834 | 589,500 |
| 2024-03-27 | 9.000 | 9.000 | 8.750 | 8.800 | 7.729 | 505,000 |
| 2024-03-26 | 8.900 | 9.000 | 8.800 | 8.920 | 7.834 | 230,000 |
| 2024-03-25 | 9.050 | 9.120 | 8.750 | 8.900 | 7.816 | 193,000 |
| 2024-03-22 | 9.250 | 9.280 | 8.810 | 8.840 | 7.764 | 238,500 |
| 2024-03-21 | 9.000 | 9.150 | 8.830 | 8.960 | 7.869 | 564,000 |
| 2024-03-20 | 9.180 | 9.250 | 8.850 | 8.930 | 7.843 | 654,000 |
| 2024-03-19 | 9.270 | 9.340 | 8.850 | 8.960 | 7.869 | 901,500 |
| 2024-03-18 | 9.350 | 9.350 | 9.120 | 9.200 | 8.080 | 111,500 |
| 2024-03-15 | 9.400 | 9.400 | 9.010 | 9.070 | 7.966 | 401,000 |
| 2024-03-14 | 9.140 | 9.400 | 9.000 | 9.350 | 8.212 | 526,000 |
| 2024-03-13 | 9.500 | 9.540 | 8.760 | 8.990 | 7.895 | 665,500 |
| 2024-03-12 | 9.650 | 9.650 | 9.350 | 9.400 | 8.255 | 496,000 |
| 2024-03-11 | 9.950 | 10.050 | 9.720 | 9.760 | 8.572 | 824,500 |
| 2024-03-08 | 9.700 | 9.980 | 9.510 | 9.890 | 8.686 | 1,827,000 |
| 2024-03-07 | 9.850 | 9.860 | 9.500 | 9.640 | 8.466 | 3,408,000 |
| 2024-03-06 | 9.500 | 9.950 | 9.500 | 9.770 | 8.580 | 2,528,500 |
| 2024-03-05 | 8.910 | 9.730 | 8.660 | 9.610 | 8.440 | 6,645,000 |
| 2024-03-04 | 8.750 | 8.940 | 8.610 | 8.730 | 7.667 | 1,417,500 |
| 2024-03-01 | 8.740 | 8.900 | 8.650 | 8.880 | 7.799 | 620,500 |
| 2024-02-29 | 8.990 | 8.990 | 8.700 | 8.720 | 7.658 | 694,500 |
| 2024-02-28 | 8.690 | 8.930 | 8.600 | 8.810 | 7.737 | 535,500 |
| 2024-02-27 | 8.800 | 8.900 | 8.520 | 8.600 | 7.553 | 344,000 |
| 2024-02-26 | 8.810 | 9.100 | 8.600 | 8.870 | 7.790 | 1,439,000 |
| 2024-02-23 | 8.740 | 8.740 | 8.420 | 8.560 | 7.518 | 2,436,000 |
| 2024-02-22 | 8.730 | 8.780 | 8.560 | 8.700 | 7.641 | 2,038,500 |
| 2024-02-21 | 8.390 | 8.700 | 8.390 | 8.600 | 7.553 | 537,000 |
| 2024-02-20 | 8.120 | 8.400 | 8.120 | 8.210 | 7.210 | 56,000 |
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.