Pakistan Stock Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	10.150	10.200	9.520	9.910	8.703	151,500
2022-09-08	10.200	10.200	9.950	9.980	8.765	90,500
2022-09-07	10.110	10.140	10.000	10.110	8.879	70,000
2022-09-06	10.040	10.140	9.980	10.080	8.853	134,000
2022-09-05	10.350	10.350	10.000	10.020	8.800	345,000
2022-09-02	10.410	10.490	10.260	10.310	9.055	121,000
2022-09-01	10.550	10.650	10.300	10.390	9.125	264,000
2022-08-31	10.510	10.560	10.420	10.520	9.239	20,500
2022-08-30	10.750	10.750	10.500	10.500	9.222	127,500
2022-08-29	10.810	10.810	10.460	10.520	9.239	519,000
2022-08-26	10.870	10.890	10.760	10.810	9.494	397,500
2022-08-25	10.900	11.240	10.850	10.860	9.538	488,000
2022-08-24	10.910	11.000	10.870	10.940	9.608	557,500
2022-08-23	11.220	11.220	10.810	11.000	9.661	1,068,000
2022-08-22	11.110	11.260	10.950	10.970	9.634	752,000
2022-08-19	11.300	11.950	11.250	11.470	10.073	482,500
2022-08-18	11.250	11.800	11.250	11.430	10.038	1,638,000
2022-08-17	11.100	11.470	11.100	11.250	9.880	220,500
2022-08-16	11.030	11.900	11.030	11.300	9.924	2,461,000
2022-08-15	10.950	11.200	10.520	11.030	9.687	1,767,000
2022-08-12	10.520	10.990	10.400	10.700	9.397	793,000
2022-08-11	10.590	10.600	10.210	10.250	9.002	388,500
2022-08-10	10.270	10.790	10.270	10.580	9.292	733,000
2022-08-05	10.000	10.400	10.000	10.270	9.020	413,500
2022-08-04	10.000	10.100	9.900	9.910	8.703	178,500
2022-08-03	9.900	10.060	9.850	9.910	8.703	686,000
2022-08-02	9.900	10.100	9.810	9.820	8.624	306,500
2022-08-01	9.810	10.080	9.810	9.840	8.642	39,000
2022-07-29	10.100	10.200	9.900	9.940	8.730	229,500
2022-07-28	9.980	10.100	9.950	9.990	8.774	180,500
2022-07-27	9.820	10.000	9.810	10.000	8.782	24,000
2022-07-26	9.860	10.140	9.860	10.080	8.853	9,500
2022-07-25	9.930	9.990	9.800	9.990	8.774	26,000
2022-07-22	10.000	10.000	9.800	9.950	8.739	42,500
2022-07-21	9.810	9.950	9.600	9.800	8.607	145,500
2022-07-20	9.810	9.900	9.550	9.800	8.607	102,000
2022-07-19	9.910	9.920	9.850	9.850	8.651	17,500
2022-07-18	10.000	10.130	9.950	10.120	8.888	52,000
2022-07-15	10.260	10.300	10.000	10.090	8.861	443,500
2022-07-14	10.300	10.390	10.200	10.220	8.976	234,500
2022-07-13	10.040	10.300	10.040	10.230	8.984	89,500
2022-07-07	10.110	10.250	10.010	10.110	8.879	289,500
2022-07-06	10.280	10.280	10.000	10.010	8.791	637,500
2022-07-05	10.430	10.430	10.010	10.050	8.826	95,500
2022-07-04	10.400	10.400	10.100	10.130	8.897	41,500
2022-07-01	10.050	10.530	10.040	10.240	8.993	318,500
2022-06-30	10.430	10.430	10.170	10.230	8.984	30,000
2022-06-29	10.370	10.380	10.110	10.180	8.941	727,500
2022-06-28	10.380	10.450	10.110	10.180	8.941	92,500
2022-06-27	9.770	10.440	9.770	10.300	9.046	1,421,500
2022-06-24	10.700	11.000	9.800	10.040	8.818	1,892,500
2022-06-23	10.360	10.950	10.360	10.750	9.441	260,000
2022-06-22	10.510	10.740	10.410	10.500	9.222	316,500
2022-06-21	10.330	10.670	10.050	10.580	9.292	595,500
2022-06-20	10.420	10.480	10.110	10.170	8.932	510,000
2022-06-17	10.010	10.480	9.990	10.310	9.055	401,000
2022-06-16	10.010	10.100	9.960	10.000	8.782	88,500
2022-06-15	10.100	10.300	9.990	10.000	8.782	834,500
2022-06-14	9.900	10.160	9.900	10.000	8.782	49,500
2022-06-13	10.010	10.050	9.940	9.950	8.739	1,776,000

← NewerPage 18 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.