Pakistan Stock Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	51.000	51.600	49.800	50.080	49.013	4,484,819
2026-07-21	52.300	52.500	51.250	51.360	50.266	6,289,010
2026-07-20	50.600	51.740	49.500	51.490	50.393	8,306,606
2026-07-17	53.500	53.800	51.300	51.530	50.432	4,417,526
2026-07-16	51.250	55.100	51.250	53.230	52.096	11,879,991
2026-07-15	51.050	51.500	50.030	51.150	50.061	3,910,416
2026-07-14	52.010	52.800	50.130	50.490	49.415	6,718,533
2026-07-13	52.910	53.890	52.500	53.380	52.243	4,954,913
2026-07-10	55.500	56.150	54.500	54.580	53.418	5,077,508
2026-07-09	54.000	55.440	53.050	54.730	53.564	7,421,729
2026-07-08	55.260	56.200	52.750	53.860	52.713	7,456,687
2026-07-07	56.750	57.740	56.330	56.760	55.551	11,952,372
2026-07-06	53.700	56.400	53.500	55.850	54.660	14,242,897
2026-07-03	52.600	53.250	52.500	52.930	51.803	3,215,650
2026-07-02	51.600	54.500	51.100	52.510	51.392	9,012,446
2026-07-01	54.240	55.250	51.670	51.870	50.765	7,351,195
2026-06-30	49.490	53.740	49.450	53.740	52.595	24,056,100
2026-06-29	49.720	50.000	48.500	48.850	47.810	4,574,478
2026-06-24	49.100	50.100	48.730	49.720	48.661	1,881,724
2026-06-23	50.200	50.300	49.000	49.240	48.191	1,518,479
2026-06-22	52.000	52.400	49.360	49.620	48.563	3,423,856
2026-06-19	49.210	52.400	49.000	51.560	50.462	5,591,643
2026-06-18	52.000	52.750	49.130	49.680	48.622	3,114,980
2026-06-17	57.970	57.970	51.050	51.500	50.403	22,496,289
2026-06-16	52.600	52.700	52.500	52.700	51.578	2,422,907
2026-06-15	45.000	47.910	44.510	47.910	46.890	4,812,076
2026-06-12	43.600	45.000	43.200	43.550	42.622	1,922,837
2026-06-11	42.500	43.850	42.150	43.450	42.525	1,678,728
2026-06-10	43.890	44.000	42.010	42.600	41.693	875,198
2026-06-09	44.610	44.870	42.820	44.030	43.092	3,375,895
2026-06-08	42.500	46.400	42.300	44.290	43.347	13,078,906
2026-06-05	39.010	42.590	39.000	42.590	41.683	7,263,781
2026-06-04	38.500	39.250	38.100	38.720	37.895	2,837,943
2026-06-03	37.990	39.550	37.530	38.060	37.249	2,936,794
2026-06-02	38.190	38.890	37.500	38.180	37.367	1,631,804
2026-06-01	38.690	38.690	37.100	37.700	36.897	325,982
2026-05-29	38.000	38.780	38.000	38.380	37.563	582,285
2026-05-25	37.900	37.900	37.010	37.610	36.809	466,696
2026-05-22	37.450	37.500	36.600	36.770	35.987	1,047,722
2026-05-21	36.940	37.470	36.450	36.910	36.124	1,150,758
2026-05-20	36.450	36.450	35.500	36.110	35.341	238,113
2026-05-19	35.700	39.300	35.700	36.050	35.282	945,825
2026-05-18	36.810	37.000	35.110	35.770	35.008	487,791
2026-05-15	37.840	37.840	35.160	36.640	35.860	268,429
2026-05-14	37.840	37.840	37.000	37.110	36.320	263,180
2026-05-13	37.600	38.000	37.300	37.440	36.643	152,331
2026-05-12	37.960	38.400	37.500	37.600	36.799	188,406
2026-05-11	38.480	38.500	37.510	37.960	37.152	816,204
2026-05-08	39.010	39.010	38.000	38.670	37.846	413,405
2026-05-07	39.000	40.480	38.990	39.470	38.629	1,384,276
2026-05-06	37.700	39.450	36.670	39.040	38.209	1,670,155
2026-05-05	36.400	36.790	35.010	36.570	35.791	192,911
2026-05-04	37.100	38.990	36.010	36.440	35.664	1,030,207
2026-04-30	37.900	37.900	35.750	36.210	35.439	1,655,440
2026-04-29	39.500	39.500	38.010	38.160	37.347	872,565
2026-04-28	38.520	39.950	38.490	38.620	37.797	1,236,478
2026-04-27	39.200	39.900	38.700	39.080	38.248	784,136
2026-04-24	38.940	40.000	37.200	39.430	38.590	1,421,935
2026-04-23	39.710	40.000	38.510	38.950	38.120	738,886
2026-04-22	40.010	40.330	39.060	39.710	38.864	825,727

← NewerPage 2 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.