Pakistan Stock Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	9.600	9.600	9.200	9.270	8.141	396,500
2022-12-02	9.800	9.800	9.520	9.550	8.387	218,500
2022-12-01	9.800	9.850	9.520	9.750	8.563	66,000
2022-11-30	9.800	9.980	9.650	9.750	8.563	143,500
2022-11-29	9.800	9.800	9.600	9.610	8.440	55,500
2022-11-28	9.700	9.870	9.600	9.810	8.616	35,000
2022-11-25	9.900	10.090	9.850	9.850	8.651	12,000
2022-11-24	9.810	9.960	9.800	9.860	8.659	17,500
2022-11-23	9.800	9.840	9.750	9.800	8.607	33,500
2022-11-22	10.110	10.150	9.700	9.820	8.624	523,500
2022-11-21	10.220	10.220	10.050	10.050	8.826	100,500
2022-11-18	10.250	10.250	10.080	10.160	8.923	35,000
2022-11-17	10.500	10.600	10.070	10.130	8.897	202,000
2022-11-16	10.480	10.580	10.220	10.490	9.213	55,000
2022-11-15	10.300	10.400	10.300	10.400	9.134	221,500
2022-11-14	10.400	10.500	10.250	10.260	9.011	64,000
2022-11-11	10.550	10.610	10.200	10.490	9.213	448,500
2022-11-10	10.040	10.740	10.040	10.470	9.195	1,058,000
2022-11-08	9.860	10.000	9.850	9.900	8.695	191,500
2022-11-07	10.000	10.000	9.800	9.810	8.616	18,500
2022-11-04	9.760	9.900	9.700	9.900	8.695	29,500
2022-11-03	10.100	10.100	9.650	9.850	8.651	222,000
2022-11-02	9.940	10.100	9.850	9.900	8.695	508,000
2022-11-01	9.650	10.000	9.510	10.000	8.782	1,121,500
2022-10-31	9.500	9.550	9.500	9.510	8.352	38,500
2022-10-28	9.700	9.700	9.500	9.540	8.378	331,500
2022-10-27	9.900	10.000	9.560	9.700	8.519	2,284,000
2022-10-26	9.500	9.950	9.310	9.900	8.695	3,042,500
2022-10-25	9.660	9.660	9.650	9.650	8.475	30,000
2022-10-24	9.720	9.750	9.600	9.650	8.475	128,000
2022-10-21	9.790	9.800	9.500	9.580	8.414	171,500
2022-10-20	9.800	9.800	9.680	9.790	8.598	65,500
2022-10-19	9.550	9.710	9.550	9.700	8.519	99,000
2022-10-18	9.800	9.800	9.450	9.500	8.343	219,000
2022-10-17	9.900	9.900	9.560	9.570	8.405	47,500
2022-10-14	9.550	10.000	9.550	9.880	8.677	762,500
2022-10-13	9.500	9.500	9.400	9.420	8.273	75,000
2022-10-12	9.510	9.550	9.400	9.480	8.326	270,500
2022-10-11	9.580	9.750	9.450	9.510	8.352	632,500
2022-10-10	9.610	9.650	9.450	9.500	8.343	279,500
2022-10-07	9.710	9.780	9.490	9.540	8.378	165,500
2022-10-06	9.700	9.800	9.570	9.650	8.475	161,500
2022-10-05	9.980	10.200	9.500	9.560	8.396	1,612,000
2022-10-04	9.990	9.990	9.700	9.750	8.563	428,500
2022-10-03	9.830	9.900	9.500	9.690	8.510	361,500
2022-09-30	9.810	10.040	9.800	9.850	8.651	336,500
2022-09-29	9.910	9.980	9.800	9.800	8.607	153,000
2022-09-28	10.100	10.140	9.850	9.910	8.703	476,500
2022-09-27	9.970	10.240	9.960	10.000	8.782	584,500
2022-09-26	9.710	9.950	9.650	9.850	8.651	603,000
2022-09-23	9.710	9.800	9.650	9.660	8.484	17,000
2022-09-22	9.710	9.990	9.420	9.820	8.624	419,500
2022-09-21	9.710	9.930	9.650	9.890	8.686	76,000
2022-09-20	9.810	9.810	9.700	9.790	8.598	12,500
2022-09-19	9.910	9.910	9.750	9.750	8.563	33,000
2022-09-16	9.900	10.000	9.650	9.940	8.730	154,000
2022-09-15	9.700	9.950	9.700	9.870	8.668	279,500
2022-09-14	9.600	9.670	9.520	9.640	8.466	177,500
2022-09-13	9.820	9.950	9.470	9.540	8.378	2,843,000
2022-09-12	9.930	9.950	9.700	9.730	8.545	201,500

← NewerPage 17 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.