Pakistan Stock Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	9.990	10.250	9.900	10.210	8.967	135,000
2022-06-09	9.990	10.050	9.900	9.910	8.703	194,500
2022-06-08	9.770	10.150	9.750	9.870	8.668	350,000
2022-06-07	10.000	10.000	9.800	9.870	8.668	211,500
2022-06-06	9.900	10.100	9.750	9.980	8.765	239,000
2022-06-03	10.490	10.490	9.760	9.880	8.677	1,318,500
2022-06-02	11.000	11.000	10.350	10.440	9.169	1,132,500
2022-06-01	11.200	11.400	10.790	10.820	9.503	473,500
2022-05-31	11.100	11.300	11.000	11.120	9.766	97,000
2022-05-30	11.250	11.350	11.110	11.200	9.836	97,000
2022-05-27	11.010	11.600	11.010	11.130	9.775	604,000
2022-05-26	10.700	11.240	10.520	11.020	9.678	616,500
2022-05-25	10.400	11.000	10.230	10.860	9.538	298,000
2022-05-24	10.550	10.580	10.500	10.500	9.222	9,000
2022-05-23	10.510	10.830	10.420	10.450	9.178	62,500
2022-05-20	10.700	10.850	10.670	10.830	9.511	34,500
2022-05-19	10.990	11.000	10.750	10.850	9.529	112,500
2022-05-18	10.700	10.930	10.500	10.890	9.564	148,000
2022-05-17	10.410	10.750	10.300	10.490	9.213	194,000
2022-05-16	10.810	10.820	10.400	10.500	9.222	127,000
2022-05-13	10.930	11.050	10.600	11.040	9.696	166,500
2022-05-12	10.450	10.850	10.270	10.790	9.476	161,500
2022-05-11	11.250	11.250	10.450	10.620	9.327	1,034,000
2022-05-10	11.430	11.500	11.000	11.450	10.056	234,500
2022-05-09	12.000	12.010	11.400	11.410	10.021	1,404,500
2022-05-06	12.400	12.400	12.010	12.040	10.574	29,500
2022-04-28	12.250	12.250	12.000	12.130	10.653	419,500
2022-04-27	12.560	12.670	12.560	12.610	11.075	7,500
2022-04-26	12.890	12.890	12.350	12.500	10.978	178,000
2022-04-25	12.990	13.170	12.750	12.890	11.321	287,500
2022-04-22	12.900	12.900	12.600	12.750	11.198	261,000
2022-04-21	12.490	13.000	12.250	12.610	11.075	529,000
2022-04-20	12.850	12.850	12.070	12.410	10.899	281,000
2022-04-19	13.270	13.970	12.750	12.780	11.224	785,000
2022-04-18	13.100	13.350	12.960	13.010	11.426	160,000
2022-04-15	13.400	13.500	13.140	13.200	11.593	311,000
2022-04-14	12.810	13.490	12.810	13.400	11.768	225,500
2022-04-13	13.410	13.640	12.920	13.030	11.444	1,200,500
2022-04-12	13.100	13.690	12.850	13.410	11.777	740,500
2022-04-11	12.990	13.280	12.750	13.120	11.523	2,218,000
2022-04-08	12.010	12.600	12.010	12.480	10.960	478,000
2022-04-07	12.010	12.250	11.900	11.930	10.477	268,500
2022-04-06	12.020	12.100	11.900	12.030	10.565	173,000
2022-04-05	11.900	12.040	11.900	12.000	10.539	20,000
2022-04-04	12.000	12.350	11.900	11.900	10.451	295,500
2022-04-01	12.110	13.000	12.100	12.410	10.899	491,500
2022-03-31	12.470	12.700	12.360	12.630	11.092	297,500
2022-03-30	12.000	12.500	12.000	12.440	10.925	342,500
2022-03-29	12.390	12.450	12.020	12.200	10.715	106,000
2022-03-28	11.810	12.100	11.810	12.080	10.609	90,000
2022-03-25	11.810	12.000	11.810	11.900	10.451	159,000
2022-03-24	12.100	12.100	11.830	11.910	10.460	105,500
2022-03-22	11.980	12.000	11.800	11.820	10.381	99,000
2022-03-21	11.750	12.010	11.700	11.740	10.311	557,000
2022-03-18	12.000	12.000	11.600	11.620	10.205	286,000
2022-03-17	12.250	12.250	12.180	12.180	10.697	12,500
2022-03-16	12.300	12.680	12.300	12.470	10.952	156,000
2022-03-15	11.900	12.490	11.650	12.310	10.811	1,720,500
2022-03-14	11.760	11.760	11.700	11.700	10.275	160,500
2022-03-11	12.000	12.190	11.800	11.850	10.407	156,500

← NewerPage 19 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.