Pakistan Stock Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	7.330	7.400	7.250	7.280	6.394	54,500
2023-02-24	7.340	7.400	7.280	7.390	6.490	19,000
2023-02-23	7.330	7.480	7.330	7.340	6.446	112,000
2023-02-22	7.500	7.500	7.360	7.500	6.587	142,000
2023-02-21	7.220	7.500	7.220	7.500	6.587	28,000
2023-02-20	7.410	7.410	7.350	7.360	6.464	32,000
2023-02-17	7.520	7.520	7.470	7.500	6.587	45,000
2023-02-16	7.650	7.650	7.450	7.470	6.560	103,500
2023-02-15	7.570	7.610	7.570	7.610	6.683	2,000
2023-02-14	7.610	7.850	7.550	7.700	6.762	245,500
2023-02-13	7.810	7.810	7.630	7.700	6.762	7,000
2023-02-10	7.870	7.870	7.570	7.680	6.745	68,500
2023-02-09	7.740	7.950	7.650	7.840	6.885	620,000
2023-02-08	7.720	7.720	7.490	7.580	6.657	695,500
2023-02-07	7.650	7.730	7.490	7.520	6.604	409,000
2023-02-06	7.510	7.680	7.500	7.680	6.745	68,500
2023-02-03	7.530	7.770	7.530	7.610	6.683	29,500
2023-02-02	7.650	7.770	7.630	7.770	6.824	2,500
2023-02-01	7.850	7.850	7.660	7.740	6.798	39,000
2023-01-31	7.650	7.900	7.580	7.830	6.877	16,500
2023-01-30	7.880	7.880	7.550	7.550	6.631	24,000
2023-01-27	7.750	7.850	7.620	7.630	6.701	8,500
2023-01-26	7.550	7.980	7.520	7.850	6.894	263,000
2023-01-25	7.520	7.740	7.500	7.530	6.613	163,000
2023-01-24	7.750	7.750	7.500	7.500	6.587	293,500
2023-01-23	7.350	7.500	7.200	7.360	6.464	61,000
2023-01-20	7.750	7.750	7.450	7.480	6.569	28,000
2023-01-19	7.600	7.730	7.490	7.550	6.631	649,000
2023-01-18	7.940	7.970	7.650	7.730	6.789	340,500
2023-01-17	7.750	8.000	7.700	7.820	6.868	77,500
2023-01-16	8.000	8.150	7.900	7.950	6.982	24,500
2023-01-13	8.000	8.000	7.930	7.980	7.008	14,500
2023-01-12	7.910	8.150	7.910	8.000	7.026	65,000
2023-01-11	8.050	8.050	7.960	8.010	7.035	6,500
2023-01-10	8.300	8.300	7.950	8.100	7.114	70,500
2023-01-09	8.340	8.340	7.910	7.910	6.947	85,500
2023-01-06	8.110	8.310	8.110	8.130	7.140	13,000
2023-01-05	8.110	8.300	8.110	8.300	7.289	6,500
2023-01-04	8.050	8.350	8.030	8.080	7.096	116,500
2023-01-03	8.470	8.470	8.170	8.190	7.193	170,500
2023-01-02	8.150	8.490	8.110	8.410	7.386	284,500
2022-12-30	8.250	8.290	8.020	8.080	7.096	167,000
2022-12-29	8.110	8.110	8.000	8.030	7.052	24,000
2022-12-28	8.350	8.350	8.000	8.090	7.105	95,500
2022-12-27	8.320	8.500	8.300	8.320	7.307	33,000
2022-12-26	8.450	8.500	8.400	8.490	7.456	51,500
2022-12-23	8.210	8.350	8.200	8.210	7.210	27,000
2022-12-22	8.330	8.400	8.000	8.290	7.281	37,500
2022-12-21	8.490	8.490	7.910	7.940	6.973	85,500
2022-12-20	8.810	8.990	7.990	8.230	7.228	1,099,000
2022-12-19	9.100	9.370	8.750	8.990	7.895	353,500
2022-12-16	9.200	9.240	9.000	9.070	7.966	41,500
2022-12-15	9.300	9.390	8.970	9.170	8.054	284,500
2022-12-14	9.300	9.300	9.150	9.200	8.080	80,000
2022-12-13	9.440	9.490	9.150	9.240	8.115	92,500
2022-12-12	9.500	9.500	9.250	9.270	8.141	11,000
2022-12-09	9.400	9.640	9.400	9.400	8.255	23,500
2022-12-08	9.550	9.550	9.310	9.400	8.255	22,000
2022-12-07	9.400	9.590	9.400	9.590	8.422	25,500
2022-12-06	9.300	9.350	9.160	9.290	8.159	48,000

← NewerPage 16 of 21 · 1,242 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.