Pakistan Stock Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	9.460	10.100	9.450	9.720	8.537	5,292,500
2023-11-21	9.550	9.740	9.450	9.490	8.335	3,083,000
2023-11-20	9.520	9.700	9.400	9.470	8.317	1,391,000
2023-11-17	9.940	9.950	9.500	9.570	8.405	1,601,500
2023-11-16	9.490	10.200	9.480	9.810	8.616	4,826,000
2023-11-15	9.250	9.520	9.200	9.370	8.229	2,105,000
2023-11-14	9.250	9.370	9.100	9.240	8.115	547,500
2023-11-13	9.270	9.490	9.210	9.250	8.124	559,500
2023-11-10	9.460	9.550	9.250	9.340	8.203	1,829,000
2023-11-08	9.200	9.540	9.180	9.290	8.159	3,465,000
2023-11-07	9.330	9.440	9.000	9.090	7.983	1,403,500
2023-11-06	8.900	9.540	8.900	9.290	8.159	2,916,000
2023-11-03	8.970	9.000	8.720	8.830	7.755	1,068,000
2023-11-02	8.790	9.110	8.700	8.800	7.729	1,845,000
2023-11-01	8.750	8.850	8.660	8.710	7.650	614,000
2023-10-31	8.650	8.980	8.610	8.790	7.720	614,500
2023-10-30	8.500	8.800	8.500	8.720	7.658	695,500
2023-10-27	8.570	8.570	8.350	8.380	7.360	275,000
2023-10-26	8.650	8.850	8.450	8.470	7.439	980,000
2023-10-25	8.500	9.150	8.420	8.710	7.650	3,027,000
2023-10-24	8.490	8.650	8.310	8.410	7.386	765,000
2023-10-23	8.680	8.680	8.300	8.380	7.360	449,500
2023-10-20	8.700	8.830	8.390	8.420	7.395	542,500
2023-10-19	8.440	8.730	8.360	8.660	7.606	625,500
2023-10-18	8.800	8.800	8.400	8.510	7.474	396,500
2023-10-17	8.550	8.930	8.550	8.850	7.772	1,059,500
2023-10-16	8.430	8.860	8.170	8.530	7.491	1,061,000
2023-10-13	8.070	8.450	8.010	8.200	7.202	274,000
2023-10-12	8.250	8.500	8.150	8.190	7.193	306,500
2023-10-11	8.400	8.590	8.250	8.330	7.316	1,060,000
2023-10-10	8.000	8.430	8.000	8.300	7.289	564,000
2023-10-09	8.200	8.200	8.010	8.070	7.087	150,500
2023-10-06	8.300	8.300	8.110	8.200	7.202	113,500
2023-10-05	8.000	8.300	8.000	8.260	7.254	416,000
2023-10-04	7.830	8.100	7.800	8.000	7.026	130,500
2023-10-03	7.790	7.900	7.790	7.870	6.912	226,000
2023-10-02	7.900	7.900	7.790	7.840	6.885	108,000
2023-09-28	7.920	8.000	7.880	7.890	6.929	6,000
2023-09-27	7.950	7.980	7.950	7.980	7.008	9,500
2023-09-26	7.970	8.100	7.860	7.900	6.938	197,500
2023-09-25	7.800	7.850	7.800	7.850	6.894	41,000
2023-09-22	7.700	7.900	7.700	7.880	6.921	30,500
2023-09-21	7.730	7.750	7.640	7.710	6.771	224,500
2023-09-20	7.750	7.750	7.660	7.660	6.727	18,000
2023-09-19	7.670	7.790	7.670	7.700	6.762	96,000
2023-09-18	7.980	7.980	7.700	7.840	6.885	11,500
2023-09-15	7.850	7.970	7.800	7.810	6.859	41,000
2023-09-14	7.990	7.990	7.700	7.700	6.762	135,500
2023-09-13	7.950	7.950	7.800	7.810	6.859	17,500
2023-09-12	7.710	8.080	7.710	7.810	6.859	16,000
2023-09-11	8.040	8.040	7.900	7.990	7.017	31,000
2023-09-08	8.080	8.100	8.000	8.070	7.087	21,000
2023-09-07	8.150	8.150	8.010	8.050	7.070	13,500
2023-09-06	8.010	8.120	8.010	8.090	7.105	3,000
2023-09-05	7.880	8.150	7.880	8.110	7.123	432,500
2023-09-04	7.820	8.030	7.820	8.000	7.026	370,000
2023-09-01	7.800	7.850	7.700	7.700	6.762	32,500
2023-08-31	7.900	7.900	7.500	7.710	6.771	201,500
2023-08-30	8.030	8.200	7.750	7.900	6.938	482,000
2023-08-29	8.170	8.200	8.000	8.020	7.044	317,500

← NewerPage 13 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.