Pakistan Stock Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	8.050	8.370	8.010	8.110	7.123	232,500
2023-08-25	8.100	8.200	8.080	8.130	7.140	267,500
2023-08-24	8.400	9.300	7.750	8.000	7.026	9,678,000
2023-08-23	8.450	8.500	8.250	8.300	7.289	264,500
2023-08-22	8.600	8.700	8.200	8.360	7.342	1,179,000
2023-08-21	9.380	9.490	8.400	8.490	7.456	2,395,000
2023-08-18	9.240	9.710	8.950	9.140	8.027	2,107,500
2023-08-17	9.130	9.240	8.870	9.110	8.001	863,000
2023-08-16	9.270	9.300	8.910	9.000	7.904	316,500
2023-08-15	9.100	9.550	9.100	9.410	8.264	79,500
2023-08-11	9.450	9.570	9.320	9.440	8.291	363,000
2023-08-10	10.450	10.450	9.310	9.460	8.308	2,321,500
2023-08-09	9.210	10.000	9.210	9.960	8.747	2,185,500
2023-08-08	9.500	9.510	9.100	9.120	8.010	319,000
2023-08-07	9.680	9.830	9.560	9.640	8.466	575,500
2023-08-04	9.650	10.000	9.290	9.830	8.633	2,041,500
2023-08-03	9.300	9.990	9.300	9.450	8.299	1,871,500
2023-08-02	9.350	9.440	9.120	9.350	8.212	739,000
2023-08-01	9.350	9.900	9.110	9.250	8.124	7,031,500
2023-07-31	8.910	9.450	8.910	9.120	8.010	3,242,000
2023-07-27	9.000	9.300	8.880	8.910	7.825	413,000
2023-07-26	9.300	9.350	9.000	9.010	7.913	372,500
2023-07-25	9.090	9.390	9.020	9.300	8.168	984,500
2023-07-24	8.770	9.060	8.770	9.000	7.904	401,500
2023-07-21	9.050	9.100	8.750	8.820	7.746	668,000
2023-07-20	8.850	9.180	8.800	8.870	7.790	515,500
2023-07-19	9.260	9.800	8.800	9.090	7.983	1,918,000
2023-07-18	9.750	10.000	9.150	9.460	8.308	7,094,500
2023-07-17	8.500	9.330	8.500	9.330	8.194	5,106,500
2023-07-14	8.520	8.650	8.300	8.330	7.316	93,000
2023-07-13	8.610	9.000	8.410	8.520	7.483	953,500
2023-07-12	8.550	8.830	8.550	8.600	7.553	313,000
2023-07-11	8.500	8.750	8.460	8.600	7.553	656,000
2023-07-10	8.200	8.400	8.200	8.230	7.228	189,500
2023-07-07	8.400	8.400	8.150	8.200	7.202	75,000
2023-07-06	8.250	8.500	8.200	8.400	7.377	242,000
2023-07-05	7.950	8.890	7.810	8.500	7.465	539,000
2023-07-04	8.030	8.030	7.770	7.910	6.947	186,000
2023-07-03	7.990	8.300	7.750	8.090	7.105	604,000
2023-06-27	7.100	7.500	7.100	7.400	6.499	94,000
2023-06-26	7.390	7.390	7.040	7.100	6.236	345,500
2023-06-23	7.300	7.300	6.950	7.000	6.148	837,000
2023-06-22	7.280	7.280	7.010	7.170	6.297	836,000
2023-06-21	7.220	7.250	7.050	7.180	6.306	55,000
2023-06-20	7.030	7.300	7.030	7.220	6.341	3,500
2023-06-19	7.600	7.600	7.170	7.220	6.341	42,500
2023-06-16	7.400	7.400	7.300	7.300	6.411	267,000
2023-06-15	7.320	7.500	7.210	7.470	6.560	405,000
2023-06-14	7.410	7.590	7.350	7.400	6.499	363,500
2023-06-13	7.500	7.700	7.420	7.470	6.560	56,500
2023-06-12	7.690	7.700	7.500	7.500	6.587	19,500
2023-06-09	7.400	7.680	7.400	7.650	6.719	16,500
2023-06-08	7.650	7.690	7.420	7.460	6.552	100,000
2023-06-07	7.650	7.750	7.600	7.680	6.745	64,500
2023-06-06	7.690	7.730	7.510	7.540	6.622	132,000
2023-06-05	7.640	7.700	7.500	7.570	6.648	232,500
2023-06-02	7.620	7.700	7.610	7.660	6.727	41,000
2023-06-01	7.890	7.890	7.600	7.790	6.842	155,500
2023-05-31	7.900	7.900	7.670	7.670	6.736	43,500
2023-05-30	7.830	7.830	7.830	7.830	6.877	5,500

← NewerPage 14 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.