Pakistan Stock Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	8.030	8.250	8.020	8.200	7.202	154,500
2024-02-16	8.250	8.420	8.100	8.130	7.140	294,000
2024-02-15	8.450	8.600	8.250	8.310	7.298	586,000
2024-02-14	8.300	8.700	8.160	8.570	7.527	1,795,500
2024-02-13	8.100	8.240	7.600	8.050	7.070	961,500
2024-02-12	8.950	8.950	7.990	8.050	7.070	4,121,500
2024-02-09	9.060	9.200	8.880	8.990	7.895	792,000
2024-02-07	9.280	9.580	9.120	9.310	8.176	1,155,000
2024-02-06	9.000	9.350	9.000	9.150	8.036	192,000
2024-02-02	8.870	8.990	8.870	8.950	7.860	77,500
2024-02-01	8.870	9.000	8.750	8.950	7.860	141,000
2024-01-31	9.090	9.100	8.930	9.000	7.904	78,000
2024-01-30	9.190	9.200	8.750	8.900	7.816	297,500
2024-01-29	9.100	9.250	8.920	9.070	7.966	463,500
2024-01-26	9.120	9.150	9.000	9.000	7.904	483,500
2024-01-25	9.390	9.450	9.000	9.050	7.948	740,000
2024-01-24	9.300	9.590	9.300	9.350	8.212	363,500
2024-01-23	9.200	9.600	9.020	9.320	8.185	549,500
2024-01-22	9.090	9.250	9.000	9.100	7.992	349,500
2024-01-19	9.290	9.290	9.000	9.070	7.966	219,500
2024-01-18	9.200	9.250	8.990	9.250	8.124	289,000
2024-01-17	9.500	9.500	9.250	9.290	8.159	229,500
2024-01-16	9.600	9.650	9.200	9.390	8.247	1,025,500
2024-01-15	9.980	9.980	9.630	9.700	8.519	129,500
2024-01-12	9.990	10.080	9.780	9.780	8.589	254,000
2024-01-11	10.020	10.100	9.900	9.910	8.703	359,500
2024-01-10	9.800	10.180	9.800	9.980	8.765	1,773,000
2024-01-09	9.900	10.000	9.640	9.860	8.659	308,500
2024-01-08	9.980	9.980	9.620	9.780	8.589	287,000
2024-01-05	10.140	10.480	9.790	9.820	8.624	981,000
2024-01-04	9.950	10.130	9.850	10.000	8.782	731,500
2024-01-03	10.000	10.200	9.910	9.980	8.765	480,500
2024-01-02	10.450	10.500	9.900	9.970	8.756	927,000
2024-01-01	10.150	10.580	10.150	10.470	9.195	1,019,500
2023-12-29	9.800	10.300	9.750	10.090	8.861	748,000
2023-12-28	9.800	10.200	9.650	9.840	8.642	823,500
2023-12-27	9.010	9.780	9.010	9.630	8.457	527,500
2023-12-26	9.900	10.010	9.200	9.260	8.133	1,218,000
2023-12-22	10.350	10.350	9.900	10.000	8.782	372,500
2023-12-21	10.100	10.300	9.700	10.240	8.993	2,051,000
2023-12-20	10.840	10.900	9.910	9.970	8.756	5,504,500
2023-12-19	11.990	11.990	10.880	10.910	9.582	3,118,500
2023-12-18	12.000	12.340	11.550	11.880	10.434	3,125,000
2023-12-15	11.280	11.950	11.280	11.770	10.337	2,629,000
2023-12-14	11.640	11.670	11.040	11.350	9.968	2,715,500
2023-12-13	12.000	12.250	11.100	11.360	9.977	2,949,500
2023-12-12	12.000	12.100	11.770	11.980	10.521	2,405,000
2023-12-11	11.910	12.490	11.720	11.940	10.486	2,809,000
2023-12-08	11.490	12.270	11.250	12.150	10.671	13,055,500
2023-12-07	10.600	11.480	10.510	11.270	9.898	10,433,500
2023-12-06	10.780	10.850	10.320	10.510	9.230	2,320,000
2023-12-05	10.840	10.900	10.600	10.630	9.336	2,957,500
2023-12-04	10.470	10.740	10.250	10.600	9.309	3,944,500
2023-12-01	10.200	10.520	10.050	10.280	9.028	2,903,000
2023-11-30	10.370	10.550	10.020	10.080	8.853	3,640,000
2023-11-29	9.840	10.770	9.650	10.310	9.055	13,919,000
2023-11-28	9.800	9.870	9.580	9.780	8.589	1,798,000
2023-11-27	9.740	9.890	9.500	9.600	8.431	2,918,000
2023-11-24	9.900	10.070	9.650	9.680	8.501	2,838,500
2023-11-23	9.660	10.200	9.660	9.770	8.580	4,226,000

← NewerPage 12 of 21 · 1,244 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.