Pakistan Stock Exchange Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 7.700 | 7.820 | 7.660 | 7.660 | 6.727 | 13,500 |
| 2023-05-26 | 7.500 | 7.820 | 7.500 | 7.590 | 6.666 | 14,500 |
| 2023-05-25 | 7.880 | 7.880 | 7.600 | 7.640 | 6.710 | 10,500 |
| 2023-05-24 | 7.700 | 7.750 | 7.650 | 7.750 | 6.806 | 21,000 |
| 2023-05-23 | 7.800 | 7.900 | 7.680 | 7.680 | 6.745 | 26,500 |
| 2023-05-22 | 7.930 | 7.930 | 7.900 | 7.900 | 6.938 | 5,500 |
| 2023-05-19 | 7.700 | 7.950 | 7.700 | 7.950 | 6.982 | 3,500 |
| 2023-05-18 | 8.000 | 8.000 | 7.720 | 7.740 | 6.798 | 20,000 |
| 2023-05-17 | 7.890 | 7.950 | 7.750 | 7.750 | 6.806 | 47,000 |
| 2023-05-16 | 7.910 | 7.940 | 7.760 | 7.810 | 6.859 | 124,000 |
| 2023-05-15 | 7.960 | 7.960 | 7.960 | 7.960 | 6.991 | 500 |
| 2023-05-12 | 7.990 | 8.180 | 7.890 | 7.940 | 6.973 | 157,500 |
| 2023-05-11 | 7.770 | 7.980 | 7.700 | 7.960 | 6.991 | 109,500 |
| 2023-05-10 | 7.720 | 7.950 | 7.710 | 7.750 | 6.806 | 168,000 |
| 2023-05-09 | 7.700 | 7.970 | 7.650 | 7.720 | 6.780 | 337,000 |
| 2023-05-08 | 7.760 | 7.990 | 7.600 | 7.800 | 6.850 | 77,500 |
| 2023-05-05 | 7.920 | 7.980 | 7.820 | 7.870 | 6.912 | 118,500 |
| 2023-05-04 | 8.000 | 8.200 | 7.850 | 7.950 | 6.982 | 184,500 |
| 2023-05-03 | 8.010 | 8.100 | 8.000 | 8.010 | 7.035 | 233,000 |
| 2023-05-02 | 8.000 | 8.150 | 8.000 | 8.100 | 7.114 | 44,500 |
| 2023-04-28 | 8.140 | 8.150 | 8.000 | 8.030 | 7.052 | 34,000 |
| 2023-04-27 | 8.100 | 8.150 | 8.100 | 8.150 | 7.158 | 34,000 |
| 2023-04-26 | 8.150 | 8.350 | 8.010 | 8.010 | 7.035 | 109,500 |
| 2023-04-20 | 7.820 | 8.100 | 7.820 | 8.090 | 7.105 | 94,000 |
| 2023-04-19 | 8.000 | 8.000 | 7.830 | 7.830 | 6.877 | 2,500 |
| 2023-04-18 | 7.900 | 8.200 | 7.850 | 7.990 | 7.017 | 517,000 |
| 2023-04-17 | 7.980 | 7.980 | 7.750 | 7.800 | 6.850 | 12,500 |
| 2023-04-13 | 8.000 | 8.000 | 7.940 | 8.000 | 7.026 | 122,500 |
| 2023-04-12 | 8.080 | 8.080 | 7.600 | 7.970 | 7.000 | 63,000 |
| 2023-04-11 | 7.760 | 7.760 | 7.760 | 7.760 | 6.815 | 2,500 |
| 2023-04-10 | 7.810 | 7.810 | 7.800 | 7.810 | 6.859 | 1,000 |
| 2023-04-07 | 7.830 | 7.980 | 7.820 | 7.980 | 7.008 | 2,000 |
| 2023-04-06 | 8.000 | 8.000 | 8.000 | 8.000 | 7.026 | 52,000 |
| 2023-04-05 | 8.280 | 8.280 | 7.750 | 7.780 | 6.833 | 41,500 |
| 2023-04-04 | 8.000 | 8.000 | 7.760 | 8.000 | 7.026 | 29,500 |
| 2023-04-03 | 8.300 | 8.300 | 8.040 | 8.090 | 7.105 | 30,000 |
| 2023-03-31 | 8.050 | 8.490 | 8.050 | 8.410 | 7.386 | 371,500 |
| 2023-03-30 | 7.850 | 8.350 | 7.850 | 8.200 | 7.202 | 223,000 |
| 2023-03-29 | 8.010 | 8.010 | 7.900 | 7.940 | 6.973 | 55,000 |
| 2023-03-28 | 8.000 | 8.100 | 8.000 | 8.010 | 7.035 | 78,500 |
| 2023-03-27 | 8.000 | 8.080 | 7.950 | 8.000 | 7.026 | 160,500 |
| 2023-03-24 | 7.890 | 8.000 | 7.890 | 7.980 | 7.008 | 306,500 |
| 2023-03-22 | 7.900 | 7.930 | 7.900 | 7.930 | 6.964 | 1,000 |
| 2023-03-21 | 8.110 | 8.380 | 7.800 | 8.050 | 7.070 | 1,674,500 |
| 2023-03-20 | 7.920 | 8.380 | 7.920 | 8.110 | 7.123 | 808,000 |
| 2023-03-17 | 7.850 | 8.050 | 7.800 | 8.000 | 7.026 | 527,500 |
| 2023-03-16 | 8.000 | 8.100 | 7.860 | 7.880 | 6.921 | 690,000 |
| 2023-03-15 | 7.600 | 8.000 | 7.600 | 7.960 | 6.991 | 582,500 |
| 2023-03-14 | 7.570 | 7.800 | 7.570 | 7.800 | 6.850 | 66,500 |
| 2023-03-13 | 7.550 | 7.870 | 7.550 | 7.800 | 6.850 | 383,000 |
| 2023-03-10 | 7.680 | 7.980 | 7.650 | 7.760 | 6.815 | 343,000 |
| 2023-03-09 | 7.500 | 7.580 | 7.420 | 7.510 | 6.596 | 128,500 |
| 2023-03-08 | 7.500 | 7.700 | 7.360 | 7.360 | 6.464 | 205,500 |
| 2023-03-07 | 7.700 | 7.750 | 7.400 | 7.440 | 6.534 | 303,000 |
| 2023-03-06 | 7.600 | 7.850 | 7.600 | 7.700 | 6.762 | 314,000 |
| 2023-03-03 | 7.110 | 7.750 | 7.110 | 7.730 | 6.789 | 478,000 |
| 2023-03-02 | 7.500 | 7.600 | 7.250 | 7.250 | 6.367 | 98,000 |
| 2023-03-01 | 7.250 | 7.400 | 7.150 | 7.250 | 6.367 | 90,500 |
| 2023-02-28 | 7.250 | 7.500 | 7.210 | 7.350 | 6.455 | 68,500 |
| 2023-02-27 | 7.330 | 7.400 | 7.250 | 7.280 | 6.394 | 54,500 |
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.