Pakistan Stock Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	40.300	41.450	39.750	40.110	39.256	2,327,776
2026-04-20	39.500	40.700	37.000	40.120	39.266	3,911,114
2026-04-17	40.400	40.750	39.500	39.840	38.991	1,734,836
2026-04-16	38.010	40.200	37.010	39.880	39.031	3,155,751
2026-04-15	38.000	38.250	37.050	37.550	36.750	1,387,362
2026-04-14	34.550	36.300	34.550	35.950	35.184	631,713
2026-04-13	35.000	35.500	33.990	34.240	33.511	1,091,626
2026-04-10	35.410	37.100	35.410	36.310	35.537	2,303,403
2026-04-09	36.000	36.100	34.950	35.190	34.441	1,832,765
2026-04-08	35.090	35.090	34.050	35.090	34.343	2,329,710
2026-04-07	31.990	32.200	30.700	31.900	31.221	875,987
2026-04-06	31.220	32.300	30.020	31.860	31.181	847,318
2026-04-03	31.980	31.980	30.320	31.220	30.555	2,621,500
2026-04-02	30.950	32.450	29.020	32.070	31.387	486,887
2026-04-01	30.520	32.200	30.520	31.970	31.289	1,511,187
2026-03-31	29.900	30.500	29.500	29.920	29.283	562,417
2026-03-30	33.990	33.990	30.020	30.020	29.381	2,350,517
2026-03-27	34.990	34.990	33.000	33.350	32.640	264,032
2026-03-26	36.000	36.000	33.750	33.840	33.119	1,490,144
2026-03-25	35.850	36.500	35.010	36.410	35.635	482,262
2026-03-24	34.990	36.900	34.350	34.630	33.892	361,708
2026-03-19	35.350	35.350	33.220	33.690	32.972	792,152
2026-03-18	34.990	35.880	34.130	35.580	34.822	155,970
2026-03-17	35.260	36.000	32.210	34.410	33.677	171,457
2026-03-16	36.000	36.000	34.500	34.540	33.804	184,291
2026-03-13	35.500	36.500	35.300	36.080	35.312	68,997
2026-03-12	37.000	37.500	35.500	35.820	35.057	286,489
2026-03-11	35.000	37.240	33.530	36.480	35.703	1,292,618
2026-03-10	35.480	36.100	32.150	34.170	33.442	1,367,216
2026-03-09	33.490	35.500	32.850	32.850	32.150	1,411,748
2026-03-06	38.000	38.400	36.000	36.500	35.723	550,695
2026-03-05	38.950	38.990	37.160	37.710	36.907	420,458
2026-03-04	36.400	38.500	36.000	38.000	37.191	582,518
2026-03-03	36.000	38.000	32.760	36.530	35.752	1,720,013
2026-03-02	36.400	37.950	36.400	36.400	35.625	1,140,356
2026-02-27	39.920	40.500	38.000	40.440	39.579	779,725
2026-02-26	39.000	40.190	37.380	39.920	39.070	3,041,865
2026-02-25	41.530	42.550	37.900	38.720	37.895	1,540,509
2026-02-24	43.400	43.890	39.110	41.520	40.636	1,627,189
2026-02-23	43.400	44.940	42.500	42.930	42.016	990,374
2026-02-20	43.020	44.990	42.500	43.400	42.476	1,455,706
2026-02-19	46.000	46.000	41.550	42.950	42.035	1,416,445
2026-02-18	45.070	46.490	45.010	45.960	44.981	1,668,190
2026-02-17	46.990	47.900	44.500	45.060	44.100	3,509,298
2026-02-16	48.000	48.010	46.410	46.740	45.745	481,800
2026-02-13	47.260	48.100	46.260	48.000	46.978	1,301,292
2026-02-12	48.390	48.390	46.900	47.250	46.244	505,122
2026-02-11	48.490	48.500	47.500	47.820	46.802	513,319
2026-02-10	48.500	48.790	47.890	48.110	47.085	504,878
2026-02-09	47.800	48.700	47.400	48.030	47.007	1,429,651
2026-02-06	48.210	48.430	47.000	47.800	46.782	886,272
2026-02-04	48.100	48.800	48.100	48.200	47.173	1,319,122
2026-02-03	48.720	49.480	47.990	48.080	47.056	1,819,685
2026-02-02	49.100	49.820	47.000	48.720	47.682	2,428,654
2026-01-30	51.500	51.500	49.800	49.920	48.857	1,265,339
2026-01-29	51.000	51.450	50.400	50.510	49.434	1,151,045
2026-01-28	51.500	51.800	50.600	51.210	50.119	705,209
2026-01-27	52.300	52.300	50.900	51.120	50.031	492,675
2026-01-26	52.360	52.990	50.000	51.370	50.276	815,211
2026-01-23	52.800	53.250	52.150	52.330	51.215	951,779

← NewerPage 3 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.