Pakistan Stock Exchange Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 13.350 | 13.350 | 12.800 | 12.950 | 11.373 | 728,000 |
| 2021-12-15 | 13.250 | 13.590 | 13.150 | 13.280 | 11.663 | 760,000 |
| 2021-12-14 | 12.900 | 13.000 | 12.500 | 12.790 | 11.233 | 125,500 |
| 2021-12-13 | 13.270 | 13.270 | 12.500 | 12.520 | 10.996 | 387,500 |
| 2021-12-10 | 13.170 | 13.240 | 12.720 | 12.970 | 11.391 | 186,500 |
| 2021-12-09 | 13.200 | 13.200 | 12.850 | 12.880 | 11.312 | 131,500 |
| 2021-12-08 | 13.440 | 13.440 | 13.000 | 13.010 | 11.426 | 306,500 |
| 2021-12-07 | 13.100 | 13.550 | 13.000 | 13.210 | 11.602 | 596,000 |
| 2021-12-06 | 13.150 | 13.150 | 12.750 | 12.830 | 11.268 | 330,000 |
| 2021-12-03 | 13.500 | 13.510 | 12.950 | 13.120 | 11.523 | 210,000 |
| 2021-12-02 | 14.250 | 14.250 | 13.450 | 13.520 | 11.874 | 931,000 |
| 2021-12-01 | 14.750 | 14.900 | 14.250 | 14.540 | 12.770 | 276,000 |
| 2021-11-30 | 14.900 | 14.900 | 14.500 | 14.540 | 12.770 | 78,000 |
| 2021-11-29 | 13.600 | 14.780 | 13.600 | 14.610 | 12.831 | 521,000 |
| 2021-11-26 | 14.190 | 14.400 | 13.500 | 13.790 | 12.111 | 348,000 |
| 2021-11-25 | 14.060 | 14.230 | 13.850 | 13.870 | 12.181 | 121,500 |
| 2021-11-24 | 14.250 | 14.390 | 13.950 | 14.080 | 12.366 | 423,000 |
| 2021-11-23 | 15.010 | 15.200 | 14.210 | 14.450 | 12.691 | 631,000 |
| 2021-11-22 | 15.610 | 16.430 | 14.310 | 15.020 | 13.191 | 437,500 |
| 2021-11-19 | 15.850 | 16.000 | 15.200 | 15.290 | 13.428 | 694,500 |
| 2021-11-18 | 16.130 | 16.130 | 15.620 | 15.690 | 13.780 | 196,500 |
| 2021-11-17 | 16.050 | 16.370 | 15.770 | 15.920 | 13.982 | 414,000 |
| 2021-11-16 | 16.300 | 16.550 | 15.920 | 16.130 | 14.166 | 576,500 |
| 2021-11-15 | 16.740 | 16.740 | 15.990 | 16.050 | 14.096 | 376,500 |
| 2021-11-12 | 16.750 | 16.900 | 16.200 | 16.680 | 14.649 | 325,000 |
| 2021-11-11 | 17.100 | 17.490 | 16.350 | 16.560 | 14.544 | 313,000 |
| 2021-11-10 | 16.320 | 17.250 | 16.320 | 16.940 | 14.877 | 842,000 |
| 2021-11-09 | 16.870 | 17.390 | 16.200 | 16.290 | 14.307 | 362,000 |
| 2021-11-08 | 17.390 | 17.430 | 16.510 | 16.800 | 14.754 | 325,500 |
| 2021-11-05 | 17.350 | 17.500 | 17.000 | 17.100 | 15.018 | 294,000 |
| 2021-11-04 | 17.050 | 17.500 | 17.000 | 17.380 | 15.264 | 1,484,500 |
| 2021-11-03 | 16.850 | 17.100 | 16.730 | 17.030 | 14.956 | 398,000 |
| 2021-11-02 | 16.650 | 17.150 | 16.520 | 16.610 | 14.588 | 522,000 |
| 2021-11-01 | 16.690 | 17.200 | 16.250 | 16.650 | 14.623 | 1,277,000 |
| 2021-10-29 | 16.500 | 16.640 | 15.860 | 16.150 | 14.184 | 1,796,500 |
| 2021-10-28 | 16.510 | 17.350 | 16.500 | 16.520 | 14.509 | 667,000 |
| 2021-10-27 | 17.200 | 17.500 | 16.000 | 16.340 | 14.350 | 413,500 |
| 2021-10-26 | 16.710 | 16.980 | 16.700 | 16.900 | 14.842 | 32,000 |
| 2021-10-25 | 17.750 | 17.750 | 16.750 | 17.240 | 15.141 | 83,500 |
| 2021-10-22 | 17.750 | 17.880 | 17.050 | 17.380 | 15.264 | 304,500 |
| 2021-10-21 | 19.100 | 19.740 | 18.060 | 18.060 | 15.861 | 2,941,000 |
| 2021-10-20 | 18.600 | 19.830 | 18.110 | 19.520 | 17.143 | 1,878,500 |
| 2021-10-18 | 17.750 | 19.000 | 17.400 | 18.650 | 16.211 | 2,312,500 |
| 2021-10-15 | 16.250 | 17.840 | 16.140 | 17.840 | 15.507 | 1,528,500 |
| 2021-10-14 | 15.500 | 16.610 | 15.300 | 16.600 | 14.429 | 1,628,000 |
← NewerPage 21 of 21 · 1,245 trading days
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.