The Pakistan Credit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 500 |
| 2026-10-21 | 35.250 | 39.000 | 35.250 | 39.000 | 39.000 | 240 |
| 2026-10-20 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 500 |
| 2026-10-14 | 39.000 | 43.330 | 39.000 | 43.330 | 43.330 | 1 |
| 2026-10-07 | 49.400 | 49.400 | 43.330 | 43.330 | 43.330 | 1,500 |
| 2026-10-05 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 1,000 |
| 2026-10-02 | 47.970 | 48.000 | 43.670 | 43.670 | 43.670 | 300 |
| 2026-10-01 | 45.010 | 45.010 | 43.670 | 43.670 | 43.670 | 2,050 |
| 2026-09-30 | 48.000 | 48.800 | 48.000 | 48.520 | 48.520 | 13,440 |
| 2026-09-29 | 50.950 | 50.950 | 42.600 | 44.360 | 44.360 | 16,359 |
| 2026-09-28 | 48.990 | 50.750 | 42.000 | 47.240 | 47.240 | 18,401 |
| 2026-09-25 | 46.540 | 46.540 | 45.000 | 46.190 | 46.190 | 1,320 |
| 2026-09-24 | 43.500 | 43.500 | 42.990 | 43.010 | 43.010 | 15,800 |
| 2026-09-23 | 40.000 | 40.280 | 38.990 | 40.040 | 40.040 | 88,000 |
| 2026-09-22 | 35.250 | 36.830 | 35.250 | 36.620 | 36.620 | 31,500 |
| 2026-09-21 | 32.490 | 35.000 | 32.490 | 33.480 | 33.480 | 22,150 |
| 2026-09-18 | 32.490 | 32.490 | 32.250 | 32.250 | 32.250 | 1 |
| 2026-09-17 | 32.000 | 32.250 | 31.250 | 32.250 | 32.250 | 102,201 |
| 2026-09-16 | 34.250 | 34.250 | 31.250 | 31.250 | 31.250 | 100 |
| 2026-09-15 | 34.250 | 34.250 | 31.250 | 31.250 | 31.250 | 150 |
| 2026-09-14 | 36.000 | 36.000 | 31.250 | 31.250 | 31.250 | 25,550 |
| 2026-09-11 | 34.010 | 34.010 | 33.750 | 33.750 | 33.750 | 13,800 |
| 2026-09-10 | 36.990 | 37.400 | 36.990 | 37.400 | 37.400 | 10 |
| 2026-09-08 | 36.970 | 37.400 | 36.970 | 37.400 | 37.400 | 100 |
| 2026-09-07 | 34.010 | 37.400 | 34.010 | 37.400 | 37.400 | 310 |
| 2026-09-04 | 35.010 | 37.990 | 34.010 | 37.400 | 37.400 | 5,000 |
| 2026-09-02 | 35.990 | 36.750 | 35.990 | 36.750 | 36.750 | 2,500 |
| 2026-09-01 | 35.110 | 35.110 | 35.100 | 35.110 | 35.110 | 4,500 |
| 2026-08-21 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,000 |
| 2026-08-07 | 38.990 | 38.990 | 35.750 | 35.750 | 35.750 | 1 |
| 2026-08-05 | 35.750 | 35.750 | 35.750 | 35.750 | 35.750 | 100 |
| 2026-07-31 | 37.990 | 37.990 | 35.750 | 35.750 | 35.750 | 210 |
| 2026-07-30 | 30.000 | 35.750 | 30.000 | 35.750 | 35.750 | 41,800 |
| 2026-07-28 | 33.000 | 33.100 | 32.520 | 32.520 | 32.520 | 61,000 |
| 2026-07-27 | 36.020 | 36.020 | 36.020 | 36.020 | 36.020 | 41,000 |
| 2026-07-21 | 36.000 | 39.620 | 36.000 | 39.620 | 39.620 | 101 |
| 2026-07-14 | 36.000 | 39.620 | 36.000 | 39.620 | 39.620 | 1 |
| 2026-07-09 | 39.620 | 39.620 | 39.620 | 39.620 | 39.620 | 1,001 |
| 2026-07-06 | 44.020 | 44.020 | 44.020 | 44.020 | 44.020 | 2,030 |
| 2026-07-02 | 48.910 | 48.910 | 48.910 | 48.910 | 48.910 | 0 |
| 2026-07-01 | 44.100 | 49.000 | 44.100 | 49.000 | 49.000 | 20 |
| 2026-06-30 | 48.000 | 49.000 | 43.110 | 49.000 | 49.000 | 19,284 |
| 2026-06-29 | 48.000 | 48.000 | 39.500 | 47.900 | 47.900 | 10,100 |
| 2026-06-24 | 41.990 | 44.790 | 41.990 | 43.860 | 43.860 | 1,350 |
| 2026-06-23 | 37.400 | 41.500 | 37.370 | 40.720 | 40.720 | 300 |
| 2026-06-22 | 39.490 | 41.590 | 39.490 | 41.520 | 41.520 | 2,699 |
| 2026-06-19 | 35.000 | 38.990 | 35.000 | 37.850 | 37.850 | 700 |
| 2026-06-18 | 35.990 | 38.720 | 35.990 | 38.720 | 38.720 | 4,680 |
| 2026-06-17 | 34.970 | 35.200 | 34.970 | 35.200 | 35.200 | 1,674 |
| 2026-06-09 | 34.650 | 34.650 | 30.410 | 32.000 | 32.000 | 940 |
| 2026-06-05 | 34.400 | 34.400 | 32.000 | 32.000 | 32.000 | 60 |
| 2026-06-03 | 36.350 | 36.350 | 32.000 | 32.000 | 32.000 | 29,445 |
| 2026-06-02 | 33.490 | 33.490 | 33.100 | 33.110 | 33.110 | 2,511 |
| 2026-06-01 | 34.480 | 34.490 | 33.250 | 33.490 | 33.490 | 72 |
| 2026-05-29 | 33.250 | 33.490 | 33.250 | 33.490 | 33.490 | 1,016 |
| 2026-05-22 | 33.510 | 34.480 | 33.510 | 33.510 | 33.510 | 1,001 |
| 2026-05-18 | 33.750 | 33.750 | 33.750 | 33.750 | 33.750 | 1,000 |
| 2026-05-15 | 34.250 | 34.750 | 34.250 | 34.750 | 34.750 | 2,100 |
| 2026-05-14 | 32.990 | 34.490 | 32.990 | 33.490 | 33.490 | 8,102 |
| 2026-05-13 | 32.000 | 32.750 | 32.000 | 32.750 | 32.750 | 11,498 |
Page 1 of 3 · 151 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.