Pakistan Stock Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	44.990	46.100	43.960	44.070	43.131	873,645
2025-10-29	45.010	45.850	43.060	44.240	43.298	3,012,015
2025-10-28	46.510	47.900	42.800	44.870	43.914	3,849,116
2025-10-27	48.040	48.900	47.250	47.280	46.273	1,047,744
2025-10-24	48.000	51.100	47.110	47.980	46.958	9,169,270
2025-10-23	47.110	50.700	47.000	47.980	46.958	6,461,304
2025-10-22	46.560	49.590	45.510	47.650	46.635	19,749,340
2025-10-21	41.490	45.080	41.490	45.080	44.120	5,605,077
2025-10-20	40.730	41.740	39.400	40.980	40.107	3,752,185
2025-10-17	41.490	42.680	40.510	42.060	39.500	5,856,874
2025-10-16	39.650	41.270	39.500	41.040	38.542	4,627,331
2025-10-15	39.300	39.900	38.850	39.520	37.115	2,198,070
2025-10-14	38.750	40.200	38.750	39.330	36.937	3,639,381
2025-10-13	39.480	39.750	37.500	38.380	36.044	1,822,107
2025-10-10	38.050	40.750	37.650	39.480	37.077	4,248,001
2025-10-09	38.510	39.000	38.000	38.050	35.734	1,428,387
2025-10-08	38.770	39.390	37.750	38.220	35.894	1,822,208
2025-10-07	39.350	39.890	38.400	38.500	36.157	1,700,636
2025-10-06	39.600	40.450	38.500	39.290	36.899	3,448,058
2025-10-03	41.000	41.850	39.110	39.870	37.444	12,139,670
2025-10-02	36.900	40.250	36.500	40.240	37.791	21,963,520
2025-10-01	36.600	37.000	36.260	36.590	34.363	765,401
2025-09-30	36.900	37.180	36.700	36.900	34.654	1,576,697
2025-09-29	37.490	37.490	36.800	36.910	34.664	1,436,587
2025-09-26	36.500	37.500	36.500	37.230	34.964	1,678,911
2025-09-25	36.250	36.760	36.150	36.580	34.354	1,247,354
2025-09-24	36.150	36.500	36.060	36.180	33.978	1,333,261
2025-09-23	36.270	36.700	35.940	36.010	33.819	2,794,640
2025-09-22	36.490	36.740	36.100	36.260	34.053	1,002,678
2025-09-19	36.830	36.940	36.010	36.210	34.006	3,031,892
2025-09-18	36.200	37.000	36.000	36.800	34.561	2,530,768
2025-09-17	36.690	36.690	35.900	36.010	33.819	824,463
2025-09-16	36.750	37.300	35.980	36.220	34.016	4,067,353
2025-09-15	35.940	38.450	35.500	36.880	34.636	10,154,420
2025-09-12	36.000	36.390	35.200	35.450	33.293	1,087,836
2025-09-11	36.880	37.030	35.900	35.940	33.753	1,763,748
2025-09-10	37.250	37.450	36.800	36.870	34.626	1,143,520
2025-09-09	37.950	37.980	37.030	37.170	34.908	1,139,873
2025-09-08	36.850	39.000	36.300	37.830	35.528	9,564,578
2025-09-05	35.800	37.150	35.590	36.730	34.495	3,278,721
2025-09-04	35.300	37.000	35.050	35.620	33.452	6,005,386
2025-09-03	33.500	36.000	33.500	35.320	33.171	6,459,513
2025-09-02	34.000	34.000	33.260	33.530	31.490	1,095,024
2025-09-01	33.500	34.000	33.000	33.890	31.828	2,804,253
2025-08-29	32.600	34.500	32.250	33.100	31.086	3,488,333
2025-08-28	32.540	32.750	32.110	32.610	30.626	1,753,872
2025-08-27	32.600	32.970	32.200	32.290	30.325	836,181
2025-08-26	33.000	33.000	32.650	32.710	30.719	405,626
2025-08-25	32.800	33.330	32.200	32.880	30.879	2,788,324
2025-08-22	32.310	33.150	32.250	32.680	30.691	1,686,270
2025-08-21	32.990	33.000	32.100	32.250	30.287	1,871,281
2025-08-20	32.250	32.900	32.000	32.730	30.738	2,062,531
2025-08-19	32.350	32.750	32.000	32.070	30.118	912,160
2025-08-18	32.000	32.500	31.880	32.340	30.372	1,351,760
2025-08-15	32.750	32.900	31.700	31.880	29.940	1,915,696
2025-08-13	32.640	33.000	32.130	32.600	30.616	1,053,733
2025-08-12	33.300	33.500	32.510	32.640	30.654	1,105,509
2025-08-11	34.000	34.150	33.000	33.350	31.320	1,379,900
2025-08-08	32.020	34.790	31.750	33.880	31.818	9,787,367
2025-08-07	31.970	32.150	31.300	32.020	30.071	3,229,071

← NewerPage 5 of 21 · 1,243 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.