Pakistan Stock Exchange Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	26.200	26.200	24.800	25.290	23.751	875,545
2025-02-06	26.700	26.700	25.230	25.710	24.145	1,266,733
2025-02-04	26.800	27.230	26.200	26.280	24.681	1,067,422
2025-02-03	27.500	27.500	25.900	26.200	24.606	2,356,078
2025-01-31	27.100	28.000	27.000	27.110	25.460	1,445,832
2025-01-30	27.340	27.450	26.700	26.980	25.338	788,337
2025-01-29	27.900	27.990	26.900	26.990	25.348	1,413,351
2025-01-28	27.800	28.000	27.090	27.560	25.883	722,230
2025-01-27	28.990	28.990	27.650	27.760	26.071	1,314,972
2025-01-24	28.500	29.390	28.450	28.590	26.850	2,445,849
2025-01-23	28.490	28.880	28.150	28.360	26.634	2,556,637
2025-01-22	28.500	28.990	27.850	28.050	26.343	2,747,171
2025-01-21	30.280	30.280	27.800	28.260	26.540	3,707,652
2025-01-20	29.700	30.800	29.050	29.950	28.127	5,368,299
2025-01-17	28.600	30.500	28.250	29.250	27.470	2,767,544
2025-01-16	29.700	29.950	28.700	28.990	27.226	1,639,170
2025-01-15	30.430	31.040	29.600	29.740	27.930	3,411,506
2025-01-14	28.500	31.220	28.400	30.430	28.578	16,136,990
2025-01-13	28.150	28.670	28.000	28.380	26.653	1,733,339
2025-01-10	28.500	29.200	28.010	28.210	26.493	2,689,214
2025-01-09	28.900	29.710	27.500	28.770	27.019	8,856,040
2025-01-08	32.010	33.490	28.580	28.840	27.085	13,913,770
2025-01-07	30.550	32.000	29.850	31.750	29.818	27,144,740
2025-01-06	36.860	37.400	33.170	33.170	31.151	6,734,035
2025-01-03	34.500	36.940	34.280	36.860	34.617	21,886,789
2025-01-02	31.000	33.580	30.750	33.580	31.536	21,149,891
2025-01-01	28.900	30.530	28.600	30.530	28.672	15,607,190
2024-12-31	27.750	27.750	27.750	27.750	26.061	1,418,354
2024-12-30	22.800	25.230	22.800	25.230	23.695	6,989,127
2024-12-27	22.700	23.260	22.550	22.940	21.544	1,012,939
2024-12-26	22.600	23.100	22.070	22.880	21.488	857,883
2024-12-24	23.450	23.450	22.500	22.600	21.225	2,266,486
2024-12-23	22.970	23.500	22.970	23.070	21.666	1,417,427
2024-12-20	22.300	23.110	21.750	22.960	21.563	2,486,650
2024-12-19	22.510	23.100	22.300	22.510	21.140	2,396,496
2024-12-18	22.850	23.570	22.500	22.550	21.178	5,504,068
2024-12-17	22.500	22.750	21.750	22.310	20.952	1,835,162
2024-12-16	23.330	23.500	22.000	22.320	20.962	1,885,458
2024-12-13	23.300	23.800	22.100	23.330	21.910	1,122,875
2024-12-12	23.250	24.250	22.910	23.270	21.854	5,245,189
2024-12-11	22.000	23.240	21.750	22.930	21.535	3,407,515
2024-12-10	21.750	22.500	21.000	21.890	20.558	6,473,980
2024-12-09	21.490	21.620	20.250	21.480	20.173	1,348,697
2024-12-06	21.750	21.750	20.910	21.200	19.910	2,211,963
2024-12-05	21.250	21.650	20.900	21.220	19.929	2,283,605
2024-12-04	21.000	21.540	20.800	21.120	19.835	3,094,931
2024-12-03	19.900	21.410	19.810	20.810	19.544	7,923,533
2024-12-02	18.700	19.980	18.610	19.750	18.548	7,123,972
2024-11-29	17.900	18.980	17.900	18.610	17.478	4,087,971
2024-11-28	17.750	18.150	17.450	17.960	16.867	2,524,832
2024-11-27	17.000	17.600	16.760	17.450	16.388	1,354,228
2024-11-26	18.000	18.000	16.110	16.500	15.496	2,611,881
2024-11-25	17.810	18.250	17.600	17.780	16.698	750,042
2024-11-22	18.160	18.650	17.850	18.070	16.970	4,379,321
2024-11-21	18.340	18.450	17.910	18.230	17.121	849,874
2024-11-20	18.600	18.900	18.210	18.310	17.196	1,020,683
2024-11-19	19.290	19.300	18.600	18.630	17.496	6,448,833
2024-11-18	17.750	19.160	17.750	19.000	17.844	15,561,410
2024-11-15	17.400	17.600	16.900	17.420	16.360	896,834
2024-11-14	16.700	17.600	16.550	17.190	16.144	1,013,683

← NewerPage 8 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.