Pakistan Stock Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	30.490	32.300	30.490	31.970	30.024	6,796,899
2025-08-05	30.490	30.750	30.120	30.320	28.475	671,413
2025-08-04	30.040	30.850	30.000	30.130	28.296	533,270
2025-08-01	29.760	30.200	29.750	30.020	28.193	894,651
2025-07-31	30.550	30.590	29.600	29.810	27.996	1,231,846
2025-07-30	30.450	30.980	30.010	30.120	28.287	631,632
2025-07-29	31.140	31.140	30.200	30.460	28.606	1,356,207
2025-07-28	31.500	31.790	30.860	30.960	29.076	1,295,289
2025-07-25	30.950	31.480	30.950	31.290	29.386	1,877,908
2025-07-24	30.850	31.920	30.660	30.930	29.048	5,212,533
2025-07-23	30.940	31.250	30.520	30.790	28.916	767,879
2025-07-22	30.600	31.550	30.600	30.940	29.057	2,698,460
2025-07-21	30.650	31.250	30.150	30.210	28.372	733,068
2025-07-18	30.900	32.050	30.480	30.560	28.700	4,799,574
2025-07-17	31.100	31.450	31.000	31.130	29.236	882,405
2025-07-16	31.850	32.940	30.610	31.050	29.160	8,679,310
2025-07-15	32.000	32.300	30.750	31.410	29.499	3,212,802
2025-07-14	31.800	32.700	31.200	31.870	29.931	10,192,700
2025-07-11	31.310	31.610	30.700	30.890	29.010	2,892,367
2025-07-10	30.150	31.980	30.150	31.020	29.132	10,400,310
2025-07-09	31.000	31.250	29.400	30.270	28.428	9,034,408
2025-07-08	32.440	32.790	30.600	30.840	28.963	15,491,780
2025-07-07	28.760	31.120	28.760	31.120	29.226	12,684,220
2025-07-04	28.200	28.490	27.800	28.290	26.568	682,372
2025-07-03	28.000	28.470	27.610	27.910	26.212	603,851
2025-07-02	28.110	28.490	27.710	28.190	26.474	1,414,920
2025-07-01	28.070	28.490	27.700	28.030	26.324	1,403,148
2025-06-30	27.560	28.640	27.510	27.970	26.268	2,452,804
2025-06-27	26.990	28.300	26.900	27.550	25.873	2,188,588
2025-06-26	28.500	28.500	26.760	27.060	25.413	1,475,823
2025-06-25	26.650	28.500	26.600	28.210	26.493	3,611,487
2025-06-24	26.990	27.070	26.000	26.570	24.953	2,449,796
2025-06-23	25.120	25.900	24.290	24.620	23.122	1,243,516
2025-06-20	26.480	26.560	25.900	26.000	24.418	764,555
2025-06-19	27.300	27.500	26.020	26.150	24.559	2,318,033
2025-06-18	27.300	27.300	26.320	26.890	25.254	1,440,042
2025-06-17	27.500	27.500	26.740	26.920	25.282	1,203,709
2025-06-16	27.470	28.450	27.200	27.290	25.629	2,763,179
2025-06-13	27.110	28.000	27.100	27.720	26.033	1,489,671
2025-06-12	29.980	29.980	28.300	28.420	26.690	2,690,326
2025-06-11	27.720	30.150	27.720	29.520	27.724	9,913,320
2025-06-10	28.020	28.350	27.520	27.610	25.930	925,658
2025-06-05	27.990	28.490	27.060	27.800	26.108	4,194,024
2025-06-04	26.490	27.500	26.490	27.310	25.648	1,882,342
2025-06-03	26.450	26.550	26.000	26.400	24.793	559,760
2025-06-02	26.550	27.700	25.500	26.450	24.840	1,666,099
2025-05-30	26.850	27.000	26.500	26.660	25.038	563,770
2025-05-29	26.700	26.940	26.310	26.580	24.962	1,234,397
2025-05-27	25.660	27.500	25.660	26.320	24.718	3,345,241
2025-05-26	26.200	26.250	25.550	25.950	24.371	345,535
2025-05-23	26.700	26.900	26.000	26.210	24.615	1,154,699
2025-05-22	27.080	27.350	26.500	26.640	25.019	1,259,365
2025-05-21	26.320	27.200	26.110	27.050	25.404	1,564,881
2025-05-20	26.770	26.850	26.000	26.320	24.718	663,174
2025-05-19	26.810	27.400	26.670	26.990	25.348	1,204,781
2025-05-16	27.730	27.740	26.600	26.800	25.169	1,329,958
2025-05-15	25.900	27.750	25.600	27.520	25.845	6,404,387
2025-05-14	25.890	26.200	25.300	25.510	23.958	1,895,408
2025-05-13	25.010	25.800	24.710	25.620	24.061	5,133,844
2025-05-12	24.130	24.130	24.130	24.130	22.662	393,378

← NewerPage 6 of 21 · 1,240 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.