Stylers Int. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	45.615	46.641	45.615	45.714	43.094	2,028
2024-04-03	47.223	47.223	46.355	46.355	43.698	4,056
2024-04-02	47.332	47.332	47.213	47.223	44.516	2,535
2024-04-01	46.454	48.308	45.615	47.223	44.516	23,827
2024-03-28	47.933	49.363	47.933	49.166	46.348	8,618
2024-03-26	48.052	49.058	48.052	49.028	46.218	9,125
2024-03-25	49.314	49.314	48.052	48.052	45.297	2,535
2024-03-22	48.338	49.709	47.835	49.196	46.376	8,111
2024-03-21	47.933	49.265	47.923	48.841	46.041	10,139
2024-03-20	48.022	49.314	48.022	49.146	46.329	19,771
2024-03-19	47.598	49.206	47.598	49.206	46.385	5,070
2024-03-15	49.067	49.304	47.361	48.811	46.013	29,910
2024-03-14	47.647	49.058	47.647	49.058	46.246	1,521
2024-03-13	47.529	49.265	47.440	48.712	45.920	6,590
2024-03-12	47.864	47.884	47.864	47.884	45.139	1,521
2024-03-11	47.588	49.314	47.588	49.304	46.478	2,535
2024-03-08	48.821	48.821	48.821	48.821	46.022	3,549
2024-03-07	49.304	49.561	47.835	49.314	46.487	138,399
2024-03-06	49.048	49.561	49.048	49.314	45.558	383,766
2024-03-05	48.821	48.880	48.821	48.880	45.157	2,028
2024-03-04	51.287	51.287	47.361	47.637	44.009	13,181
2024-03-01	48.328	49.413	47.341	49.245	45.494	32,952
2024-02-29	48.328	50.202	47.341	47.341	43.735	3,549
2024-02-28	48.900	48.900	46.898	46.898	43.325	3,042
2024-02-27	47.450	48.081	47.430	48.071	44.410	51,203
2024-02-26	49.087	50.419	47.489	49.511	45.740	58,300
2024-02-23	46.355	47.341	46.158	46.898	43.325	9,632
2024-02-22	48.318	48.318	45.615	46.227	42.706	5,577
2024-02-21	49.265	49.265	45.862	46.848	43.280	17,237
2024-02-20	47.341	48.673	46.848	46.848	43.280	6,083
2024-02-19	49.807	49.807	47.341	47.529	43.908	30,924
2024-02-16	47.844	53.752	46.947	51.148	47.252	64,383
2024-02-15	49.422	51.681	48.515	50.290	46.460	23,320
2024-02-14	51.287	51.287	49.570	50.310	46.478	10,139
2024-02-13	47.835	49.807	47.835	49.807	46.013	8,111
2024-02-12	52.519	52.519	47.933	48.436	44.747	15,716
2024-02-09	56.021	56.070	50.083	50.083	46.268	57,793
2024-02-07	54.748	55.626	54.147	54.147	50.022	9,632
2024-02-06	51.878	58.171	51.780	56.760	52.437	32,952
2024-02-02	57.293	58.191	55.242	55.488	51.261	22,813
2024-02-01	61.209	61.445	59.236	59.236	54.724	13,181
2024-01-31	61.248	63.615	61.248	62.826	58.040	10,646
2024-01-30	60.262	64.059	60.262	63.349	58.523	42,584
2024-01-29	66.771	66.771	60.459	62.205	57.466	199,741
2024-01-26	62.116	62.116	62.116	62.116	57.384	7,604
2024-01-25	57.786	57.786	57.786	57.786	53.384	507
2024-01-24	53.752	53.752	53.752	53.752	49.658	507
2024-01-23	50.004	50.004	50.004	50.004	46.195	10,646
2024-01-22	46.513	46.513	46.513	46.513	42.970	507
2024-01-05	52.602	55.363	52.602	55.363	51.146	96,727
2024-01-04	51.369	51.780	49.314	51.500	47.577	40,759
2024-01-03	50.941	50.941	50.941	50.941	47.061	608
2024-01-02	51.780	51.780	50.941	50.941	47.061	4,867
2024-01-01	49.314	50.958	49.314	50.793	46.924	24,030
2023-12-29	48.262	50.859	47.670	47.917	44.267	11,254
2023-12-28	49.725	53.407	46.536	51.500	47.577	20,684
2023-12-27	50.300	50.300	50.300	50.300	46.469	608
2023-12-26	49.298	49.478	48.821	49.478	45.709	24,030
2023-12-21	46.026	46.026	46.026	46.026	42.520	304
2023-12-20	43.561	46.832	43.561	46.832	43.265	1,217

← NewerPage 11 of 15 · 855 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.5000 PKR
2026-03-09	0.2500 PKR
2025-10-17	0.7500 PKR
2025-05-06	0.2500 PKR
2024-10-18	0.7500 PKR
2024-03-07	0.9863 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.