Pakistan Stock Exchange Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 16.950 | 16.950 | 16.500 | 16.780 | 15.759 | 239,436 |
| 2024-11-12 | 17.000 | 17.200 | 16.700 | 16.860 | 15.834 | 179,947 |
| 2024-11-11 | 17.460 | 17.460 | 16.970 | 17.020 | 15.984 | 364,923 |
| 2024-11-08 | 17.140 | 17.490 | 17.010 | 17.220 | 16.172 | 208,002 |
| 2024-11-07 | 17.240 | 17.600 | 17.000 | 17.140 | 16.097 | 289,416 |
| 2024-11-06 | 17.240 | 17.500 | 16.600 | 17.310 | 16.257 | 833,836 |
| 2024-11-05 | 17.400 | 17.470 | 16.500 | 16.970 | 15.937 | 384,378 |
| 2024-11-04 | 17.250 | 17.400 | 16.920 | 17.060 | 16.022 | 2,150,212 |
| 2024-11-01 | 16.300 | 17.000 | 15.810 | 16.880 | 15.853 | 3,278,396 |
| 2024-10-31 | 16.840 | 16.840 | 16.010 | 16.140 | 15.158 | 431,793 |
| 2024-10-30 | 17.490 | 17.490 | 16.400 | 16.600 | 15.590 | 392,401 |
| 2024-10-29 | 17.450 | 17.450 | 16.500 | 17.000 | 15.965 | 1,585,610 |
| 2024-10-28 | 17.850 | 18.090 | 17.210 | 17.330 | 16.275 | 1,057,345 |
| 2024-10-25 | 18.110 | 18.150 | 17.870 | 17.940 | 16.848 | 1,123,242 |
| 2024-10-24 | 18.400 | 18.400 | 17.690 | 17.950 | 16.858 | 2,827,944 |
| 2024-10-23 | 16.500 | 18.220 | 16.300 | 17.950 | 16.858 | 9,888,027 |
| 2024-10-22 | 17.050 | 17.380 | 16.350 | 16.800 | 15.778 | 6,554,837 |
| 2024-10-21 | 15.400 | 16.800 | 15.400 | 16.800 | 15.778 | 10,225,600 |
| 2024-10-18 | 14.810 | 15.400 | 14.400 | 15.270 | 14.341 | 5,119,059 |
| 2024-10-17 | 14.700 | 15.520 | 14.450 | 15.420 | 13.542 | 9,552,961 |
| 2024-10-16 | 14.850 | 14.850 | 14.370 | 14.500 | 12.735 | 532,699 |
| 2024-10-15 | 14.900 | 15.000 | 14.410 | 14.560 | 12.787 | 1,111,204 |
| 2024-10-14 | 14.400 | 14.850 | 14.200 | 14.580 | 12.805 | 664,627 |
| 2024-10-11 | 14.600 | 14.600 | 14.020 | 14.350 | 12.603 | 345,241 |
| 2024-10-10 | 14.700 | 14.820 | 14.060 | 14.360 | 12.612 | 1,601,429 |
| 2024-10-09 | 14.500 | 14.720 | 14.250 | 14.660 | 12.875 | 1,110,048 |
| 2024-10-08 | 14.400 | 14.440 | 14.100 | 14.300 | 12.559 | 475,162 |
| 2024-10-07 | 14.250 | 14.500 | 14.250 | 14.360 | 12.612 | 695,894 |
| 2024-10-04 | 14.010 | 14.330 | 13.910 | 14.230 | 12.497 | 1,405,366 |
| 2024-10-03 | 14.400 | 14.400 | 13.920 | 14.190 | 12.462 | 966,760 |
| 2024-10-02 | 14.250 | 14.790 | 14.010 | 14.250 | 12.515 | 1,559,386 |
| 2024-10-01 | 14.000 | 14.490 | 13.920 | 14.370 | 12.620 | 1,341,685 |
| 2024-09-30 | 14.000 | 14.050 | 13.850 | 13.980 | 12.278 | 664,437 |
| 2024-09-27 | 13.950 | 14.150 | 13.820 | 13.960 | 12.260 | 692,276 |
| 2024-09-26 | 14.100 | 14.100 | 13.810 | 13.840 | 12.155 | 1,657,076 |
| 2024-09-25 | 14.000 | 14.100 | 13.750 | 13.800 | 12.120 | 585,118 |
| 2024-09-24 | 14.000 | 14.020 | 13.570 | 13.860 | 12.172 | 356,151 |
| 2024-09-23 | 14.150 | 14.300 | 13.910 | 14.020 | 12.313 | 536,537 |
| 2024-09-20 | 14.400 | 14.400 | 14.100 | 14.180 | 12.453 | 377,283 |
| 2024-09-19 | 14.700 | 14.750 | 14.210 | 14.290 | 12.550 | 1,033,549 |
| 2024-09-18 | 14.000 | 15.300 | 13.950 | 14.460 | 12.699 | 8,853,879 |
| 2024-09-16 | 13.500 | 13.990 | 13.400 | 13.940 | 12.243 | 1,236,717 |
| 2024-09-13 | 13.650 | 14.250 | 13.250 | 13.360 | 11.733 | 2,071,832 |
| 2024-09-12 | 13.030 | 13.700 | 13.030 | 13.540 | 11.891 | 1,624,571 |
| 2024-09-11 | 13.120 | 13.300 | 12.940 | 13.000 | 11.417 | 456,700 |
| 2024-09-10 | 13.160 | 13.600 | 13.050 | 13.080 | 11.487 | 1,268,760 |
| 2024-09-09 | 13.100 | 13.320 | 13.060 | 13.140 | 11.540 | 570,989 |
| 2024-09-06 | 12.650 | 13.430 | 12.650 | 12.970 | 11.391 | 2,635,831 |
| 2024-09-05 | 12.750 | 13.290 | 12.550 | 12.700 | 11.154 | 1,333,214 |
| 2024-09-04 | 12.600 | 13.000 | 12.600 | 12.730 | 11.180 | 1,512,617 |
| 2024-09-03 | 12.920 | 13.040 | 12.700 | 12.800 | 11.242 | 425,495 |
| 2024-09-02 | 13.050 | 13.300 | 12.900 | 12.990 | 11.408 | 931,421 |
| 2024-08-30 | 13.010 | 13.430 | 13.010 | 13.160 | 11.558 | 486,891 |
| 2024-08-29 | 13.160 | 13.500 | 12.950 | 13.010 | 11.426 | 1,163,728 |
| 2024-08-28 | 13.280 | 13.750 | 13.200 | 13.250 | 11.637 | 457,167 |
| 2024-08-27 | 13.620 | 13.750 | 13.460 | 13.480 | 11.839 | 449,683 |
| 2024-08-26 | 14.160 | 14.160 | 13.500 | 13.610 | 11.953 | 482,569 |
| 2024-08-23 | 13.990 | 14.450 | 13.990 | 14.150 | 12.427 | 633,876 |
| 2024-08-22 | 14.200 | 14.430 | 14.020 | 14.050 | 12.339 | 645,302 |
| 2024-08-21 | 13.650 | 14.430 | 13.650 | 14.130 | 12.410 | 3,335,584 |
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.