Pakistan Stock Exchange Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 21.750 | 22.250 | 19.520 | 21.940 | 20.605 | 2,025,132 |
| 2025-05-08 | 23.520 | 24.480 | 21.140 | 21.230 | 19.938 | 2,734,532 |
| 2025-05-07 | 23.500 | 24.850 | 23.000 | 23.490 | 22.061 | 2,345,760 |
| 2025-05-06 | 26.000 | 26.000 | 25.200 | 25.400 | 23.854 | 691,050 |
| 2025-05-05 | 25.910 | 26.250 | 25.650 | 25.830 | 24.258 | 1,066,948 |
| 2025-05-02 | 24.700 | 26.350 | 24.490 | 25.910 | 24.333 | 3,047,512 |
| 2025-04-30 | 25.110 | 25.300 | 24.150 | 24.330 | 22.849 | 1,015,875 |
| 2025-04-29 | 25.010 | 25.550 | 24.750 | 25.170 | 23.638 | 1,487,750 |
| 2025-04-28 | 26.900 | 26.950 | 25.060 | 25.270 | 23.732 | 1,019,707 |
| 2025-04-25 | 26.050 | 27.240 | 25.750 | 26.310 | 24.709 | 911,684 |
| 2025-04-24 | 26.980 | 27.440 | 26.050 | 26.390 | 24.784 | 1,275,523 |
| 2025-04-23 | 27.990 | 28.300 | 27.600 | 27.730 | 26.042 | 1,214,250 |
| 2025-04-22 | 28.490 | 28.500 | 27.800 | 27.880 | 26.183 | 1,210,077 |
| 2025-04-21 | 28.640 | 29.250 | 28.150 | 28.330 | 26.606 | 1,916,276 |
| 2025-04-18 | 28.110 | 29.180 | 27.600 | 28.330 | 26.606 | 4,205,434 |
| 2025-04-17 | 28.950 | 29.200 | 27.810 | 27.950 | 26.249 | 4,057,405 |
| 2025-04-16 | 28.990 | 30.350 | 28.320 | 28.860 | 27.104 | 10,529,760 |
| 2025-04-15 | 29.700 | 30.100 | 28.000 | 28.200 | 26.484 | 3,213,071 |
| 2025-04-14 | 27.130 | 29.580 | 27.000 | 29.430 | 27.639 | 13,502,800 |
| 2025-04-11 | 25.000 | 27.900 | 25.000 | 26.990 | 25.348 | 12,372,090 |
| 2025-04-10 | 24.500 | 25.640 | 24.100 | 25.510 | 23.958 | 5,783,008 |
| 2025-04-09 | 22.900 | 23.700 | 21.700 | 23.390 | 21.967 | 3,902,092 |
| 2025-04-08 | 23.430 | 23.900 | 22.720 | 22.960 | 21.563 | 1,642,890 |
| 2025-04-07 | 24.240 | 24.420 | 22.720 | 23.110 | 21.704 | 3,330,985 |
| 2025-04-04 | 25.480 | 25.480 | 25.000 | 25.240 | 23.704 | 1,161,045 |
| 2025-04-03 | 25.150 | 25.690 | 24.500 | 25.340 | 23.798 | 1,937,125 |
| 2025-03-27 | 25.620 | 25.620 | 25.010 | 25.200 | 23.666 | 310,455 |
| 2025-03-26 | 25.500 | 26.000 | 25.210 | 25.560 | 24.005 | 827,399 |
| 2025-03-25 | 25.500 | 25.780 | 24.750 | 25.310 | 23.770 | 863,261 |
| 2025-03-24 | 26.300 | 26.310 | 25.190 | 25.260 | 23.723 | 1,468,107 |
| 2025-03-21 | 25.650 | 27.250 | 25.500 | 26.170 | 24.577 | 3,914,881 |
| 2025-03-20 | 25.410 | 25.800 | 25.300 | 25.380 | 23.836 | 962,080 |
| 2025-03-19 | 25.500 | 25.630 | 24.990 | 25.320 | 23.779 | 1,319,961 |
| 2025-03-18 | 25.260 | 25.580 | 25.260 | 25.500 | 23.948 | 486,676 |
| 2025-03-17 | 25.350 | 25.500 | 25.100 | 25.270 | 23.732 | 838,109 |
| 2025-03-14 | 25.090 | 25.490 | 25.000 | 25.040 | 23.516 | 539,153 |
| 2025-03-13 | 24.840 | 25.450 | 24.840 | 25.020 | 23.497 | 822,774 |
| 2025-03-12 | 25.110 | 25.200 | 24.800 | 24.840 | 23.328 | 239,892 |
| 2025-03-11 | 25.350 | 25.500 | 24.910 | 25.180 | 23.648 | 444,419 |
| 2025-03-10 | 25.760 | 26.000 | 25.120 | 25.460 | 23.911 | 283,537 |
| 2025-03-07 | 25.980 | 26.000 | 25.210 | 25.760 | 24.192 | 294,300 |
| 2025-03-06 | 25.100 | 26.050 | 25.000 | 25.900 | 24.324 | 1,338,295 |
| 2025-03-05 | 24.560 | 25.440 | 24.560 | 24.970 | 23.450 | 665,976 |
| 2025-03-04 | 24.750 | 24.800 | 24.500 | 24.560 | 23.065 | 195,458 |
| 2025-03-03 | 25.200 | 25.200 | 24.320 | 24.530 | 23.037 | 381,313 |
| 2025-02-28 | 25.650 | 25.800 | 24.100 | 25.010 | 23.488 | 1,152,363 |
| 2025-02-27 | 25.900 | 26.240 | 25.550 | 25.730 | 24.164 | 415,332 |
| 2025-02-26 | 26.100 | 26.150 | 25.500 | 25.570 | 24.014 | 558,134 |
| 2025-02-25 | 26.490 | 26.850 | 25.780 | 25.890 | 24.314 | 1,015,334 |
| 2025-02-24 | 27.050 | 27.400 | 26.110 | 26.360 | 24.756 | 2,022,760 |
| 2025-02-21 | 27.980 | 28.890 | 26.910 | 27.020 | 25.376 | 4,585,136 |
| 2025-02-20 | 26.390 | 28.490 | 25.830 | 27.660 | 25.977 | 4,879,287 |
| 2025-02-19 | 25.600 | 26.200 | 25.400 | 25.910 | 24.333 | 771,911 |
| 2025-02-18 | 25.310 | 25.900 | 25.310 | 25.590 | 24.033 | 314,633 |
| 2025-02-17 | 25.800 | 25.900 | 25.350 | 25.520 | 23.967 | 537,873 |
| 2025-02-14 | 26.040 | 26.340 | 25.500 | 25.610 | 24.052 | 935,880 |
| 2025-02-13 | 26.250 | 26.970 | 25.800 | 26.040 | 24.455 | 1,112,972 |
| 2025-02-12 | 26.450 | 26.500 | 26.000 | 26.180 | 24.587 | 984,659 |
| 2025-02-11 | 25.890 | 26.390 | 25.660 | 26.240 | 24.643 | 1,345,244 |
| 2025-02-10 | 25.350 | 25.790 | 25.280 | 25.660 | 24.098 | 1,350,474 |
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.