Pakistan Stock Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	12.050	12.350	12.000	12.190	10.706	232,500
2022-03-09	12.200	12.200	11.710	11.850	10.407	228,000
2022-03-08	11.700	12.000	11.700	11.990	10.530	1,357,000
2022-03-07	12.550	12.550	11.550	11.660	10.240	695,000
2022-03-04	12.660	12.750	12.450	12.550	11.022	111,500
2022-03-03	12.800	12.800	12.500	12.530	11.004	58,500
2022-03-02	12.510	12.800	12.310	12.710	11.162	750,000
2022-03-01	12.500	13.000	12.250	12.760	11.206	954,500
2022-02-28	11.950	12.500	11.950	12.450	10.934	218,500
2022-02-25	12.100	12.200	11.630	12.010	10.548	178,500
2022-02-24	12.500	12.500	12.000	12.020	10.556	547,500
2022-02-23	12.890	12.890	12.400	12.670	11.127	55,000
2022-02-22	12.510	12.730	12.400	12.650	11.110	477,500
2022-02-21	12.850	12.940	12.310	12.550	11.022	487,000
2022-02-18	13.350	13.350	12.750	12.860	11.294	733,500
2022-02-17	13.500	13.500	12.900	13.020	11.435	493,500
2022-02-16	13.630	13.680	13.400	13.440	11.804	40,000
2022-02-15	13.500	13.750	13.200	13.540	11.891	312,500
2022-02-14	13.880	13.880	13.340	13.390	11.760	258,500
2022-02-11	13.600	13.990	13.600	13.710	12.041	203,500
2022-02-10	13.850	14.350	13.700	13.820	12.137	3,334,000
2022-02-09	13.550	13.890	13.450	13.700	12.032	669,500
2022-02-08	13.480	13.500	13.400	13.420	11.786	58,000
2022-02-07	13.700	13.700	13.420	13.480	11.839	162,500
2022-02-04	13.650	13.700	13.470	13.530	11.883	193,500
2022-02-03	14.150	14.200	13.350	13.510	11.865	779,500
2022-02-02	13.900	14.000	13.650	13.960	12.260	438,000
2022-02-01	13.580	14.000	13.550	13.800	12.120	630,000
2022-01-31	13.210	13.500	13.210	13.390	11.760	239,000
2022-01-28	13.200	13.490	13.070	13.150	11.549	158,500
2022-01-27	13.050	13.200	13.000	13.020	11.435	89,500
2022-01-26	13.200	13.350	13.000	13.150	11.549	124,000
2022-01-25	13.400	13.600	13.180	13.220	11.610	211,500
2022-01-24	13.550	13.600	13.350	13.390	11.760	233,000
2022-01-21	13.250	13.680	13.250	13.460	11.821	53,000
2022-01-20	13.500	13.500	13.220	13.400	11.768	835,000
2022-01-19	13.800	13.810	13.500	13.520	11.874	281,000
2022-01-18	14.200	14.200	13.900	13.920	12.225	90,500
2022-01-17	14.260	14.260	13.900	14.020	12.313	144,500
2022-01-14	14.500	14.600	14.150	14.260	12.524	348,500
2022-01-13	14.310	14.450	14.250	14.270	12.533	57,500
2022-01-12	14.500	14.800	14.350	14.370	12.620	974,000
2022-01-11	14.850	14.900	14.420	14.500	12.735	290,500
2022-01-10	14.500	15.040	14.400	14.710	12.919	1,791,000
2022-01-07	14.000	14.650	13.980	14.380	12.629	3,232,000
2022-01-06	14.000	14.150	13.800	13.890	12.199	670,500
2022-01-05	13.800	14.400	13.800	14.150	12.427	658,000
2022-01-04	13.900	14.250	13.700	14.150	12.427	908,000
2022-01-03	13.800	13.900	13.700	13.880	12.190	302,500
2021-12-31	13.800	13.950	13.700	13.750	12.076	858,500
2021-12-30	14.100	14.150	13.710	13.910	12.216	323,000
2021-12-29	14.140	14.140	13.700	13.730	12.058	435,500
2021-12-28	14.200	14.200	13.600	13.650	11.988	230,000
2021-12-27	14.500	14.500	13.900	13.920	12.225	292,000
2021-12-24	14.000	14.700	13.990	14.280	12.541	434,500
2021-12-23	14.210	14.480	13.900	14.000	12.295	356,500
2021-12-22	14.000	14.330	13.900	13.950	12.251	559,000
2021-12-21	13.330	14.180	13.250	13.920	12.225	1,422,000
2021-12-20	13.200	13.310	13.140	13.180	11.575	118,000
2021-12-17	13.100	13.480	12.800	13.060	11.470	171,000

← NewerPage 20 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.