Pakistan Stock Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	52.300	53.300	51.850	52.340	51.225	848,397
2026-01-21	53.480	53.480	51.990	52.080	50.971	695,371
2026-01-20	53.500	53.540	52.500	53.200	52.067	822,171
2026-01-19	52.800	53.940	51.580	53.310	52.175	3,713,315
2026-01-16	50.980	52.000	50.600	51.560	50.462	2,197,289
2026-01-15	49.010	51.000	49.010	50.130	49.062	12,388,850
2026-01-14	48.990	49.500	47.700	48.820	47.780	673,824
2026-01-13	49.000	49.440	47.980	48.840	47.800	759,418
2026-01-12	50.260	50.260	48.500	48.740	47.702	1,780,386
2026-01-09	50.400	50.850	49.620	50.260	49.190	509,486
2026-01-08	51.740	51.750	50.000	50.310	49.238	1,333,836
2026-01-07	49.500	51.750	49.500	51.330	50.237	4,241,661
2026-01-06	48.900	49.500	48.500	49.340	48.289	1,654,535
2026-01-05	48.990	49.570	48.030	48.840	47.800	2,011,073
2026-01-02	48.100	49.240	48.010	48.680	47.643	1,163,528
2026-01-01	47.250	48.850	47.000	48.080	47.056	1,409,011
2025-12-31	47.990	48.000	46.900	46.980	45.979	434,643
2025-12-30	47.990	48.500	47.510	47.810	46.792	679,872
2025-12-29	47.990	49.020	47.220	47.730	46.713	1,459,088
2025-12-26	46.880	47.920	46.880	47.590	46.576	1,077,451
2025-12-24	47.400	47.400	45.990	46.760	45.764	1,589,101
2025-12-23	46.280	47.100	45.900	46.560	45.568	921,147
2025-12-22	46.500	46.930	45.800	46.280	45.294	616,360
2025-12-19	45.000	47.250	44.950	46.270	45.285	1,879,067
2025-12-18	44.900	45.200	44.650	45.010	44.051	272,695
2025-12-17	45.100	45.500	44.500	44.610	43.660	372,804
2025-12-16	45.500	46.180	44.800	44.980	44.022	927,306
2025-12-15	45.770	46.300	45.200	45.490	44.521	505,644
2025-12-12	45.520	45.990	45.010	45.640	44.668	1,026,839
2025-12-11	45.900	46.250	45.220	45.520	44.551	1,132,811
2025-12-10	45.000	45.940	45.000	45.400	44.433	1,951,282
2025-12-09	43.120	44.980	43.120	44.520	43.572	1,816,025
2025-12-08	43.360	43.500	42.120	43.090	42.172	570,250
2025-12-05	42.650	43.390	42.300	42.910	41.996	1,794,594
2025-12-04	42.800	43.450	42.460	42.650	41.742	135,942
2025-12-03	44.000	44.150	42.500	42.850	41.937	165,004
2025-12-02	44.000	44.440	43.610	43.830	42.897	228,198
2025-12-01	44.200	44.850	43.810	44.000	43.063	242,117
2025-11-28	42.500	44.900	42.000	44.060	43.122	553,918
2025-11-27	42.200	42.480	41.560	42.190	41.291	324,796
2025-11-26	42.000	42.160	40.750	42.110	41.213	825,262
2025-11-25	42.000	42.500	41.700	41.800	40.910	313,693
2025-11-24	42.940	42.940	41.500	41.850	40.959	686,321
2025-11-21	42.610	42.970	42.000	42.150	41.252	194,701
2025-11-20	42.300	42.950	42.100	42.580	41.673	279,237
2025-11-19	41.950	42.650	41.660	42.300	41.399	279,463
2025-11-18	43.000	43.950	40.750	41.750	40.861	1,479,817
2025-11-17	43.320	44.050	42.930	42.990	42.074	667,191
2025-11-14	43.430	44.140	43.000	43.500	42.574	1,319,166
2025-11-13	43.970	44.300	43.430	43.600	42.671	262,266
2025-11-12	44.000	44.400	43.110	43.740	42.808	224,145
2025-11-11	44.990	44.990	43.500	43.940	43.004	534,528
2025-11-10	45.000	45.050	44.600	44.800	43.846	749,729
2025-11-07	44.780	46.140	44.500	45.040	44.081	632,715
2025-11-06	45.000	45.050	43.530	44.780	43.826	1,462,578
2025-11-05	44.250	45.190	44.100	44.780	43.826	517,284
2025-11-04	46.500	46.500	44.540	44.760	43.807	610,189
2025-11-03	47.490	47.490	46.300	46.480	45.490	538,103
2025-10-31	44.510	46.700	44.510	46.270	45.285	1,848,968
2025-10-30	44.990	46.100	43.960	44.070	43.131	873,645

← NewerPage 4 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.