Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	87.100	88.500	82.970	84.540	54.780	440,500
2023-08-30	96.980	97.000	88.590	89.690	58.117	1,134,500
2023-08-29	94.080	94.080	94.080	94.080	60.962	493,900
2023-08-28	80.650	87.520	76.140	87.520	56.711	548,400
2023-08-25	85.000	85.000	80.130	81.410	52.752	506,100
2023-08-24	78.150	85.500	74.110	83.370	54.022	1,122,400
2023-08-23	84.150	84.500	78.980	79.820	51.722	272,100
2023-08-22	86.000	87.500	83.120	84.470	54.735	400,400
2023-08-21	90.400	92.500	85.010	85.810	55.603	312,300
2023-08-18	79.970	92.920	79.970	89.450	57.962	1,257,200
2023-08-17	93.520	93.520	86.450	86.450	56.018	582,300
2023-08-16	99.970	101.00	92.100	93.460	60.560	1,364,400
2023-08-15	95.730	95.730	95.730	95.730	62.031	76,700
2023-08-11	88.450	89.050	88.000	89.050	57.703	136,900
2023-08-10	79.650	82.840	79.650	82.840	53.679	310,500
2023-08-09	71.060	77.060	69.600	77.060	49.933	1,296,900
2023-08-08	67.500	72.280	65.500	71.680	46.447	1,183,300
2023-08-07	73.000	74.990	66.500	67.240	43.570	994,800
2023-08-04	71.100	71.460	69.010	71.460	46.305	356,400
2023-08-03	66.470	66.470	65.140	66.470	43.071	259,600
2023-08-02	57.350	61.830	57.350	61.830	40.065	417,500
2023-08-01	58.990	59.000	56.510	57.520	37.272	245,900
2023-07-31	59.000	60.800	58.110	58.500	37.907	323,900
2023-07-27	61.990	63.220	57.000	58.540	37.933	1,109,600
2023-07-26	58.810	58.810	58.400	58.810	38.108	128,700
2023-07-25	53.000	54.710	51.600	54.710	35.451	218,800
2023-07-24	46.700	50.890	46.020	50.890	32.976	669,500
2023-07-21	50.400	50.400	46.910	47.340	30.675	496,000
2023-07-20	50.890	51.660	48.600	49.840	32.295	1,180,100
2023-07-19	47.000	48.060	46.780	48.060	31.142	203,800
2023-07-18	41.550	44.710	41.050	44.710	28.971	539,500
2023-07-17	42.000	42.290	41.300	41.590	26.950	122,700
2023-07-14	43.250	43.600	41.810	42.010	27.222	185,100
2023-07-13	44.990	45.010	43.000	43.420	28.135	503,100
2023-07-12	43.980	44.890	43.150	44.310	28.712	824,400
2023-07-11	44.640	44.640	38.420	42.330	27.429	1,619,400
2023-07-10	35.730	41.530	35.730	41.530	26.911	1,453,600
2023-07-07	38.630	38.630	38.630	38.630	25.032	56,600
2023-07-06	41.760	41.760	41.760	41.760	27.060	53,100
2023-07-05	45.150	45.150	45.150	45.150	29.256	127,300
2023-07-04	48.810	52.000	48.810	48.810	31.628	686,300
2023-07-03	52.770	52.770	52.770	52.770	34.194	40,800
2023-06-27	57.050	57.050	57.050	57.050	36.967	11,900
2023-06-26	61.680	61.680	61.680	61.680	39.968	14,400
2023-06-23	66.680	66.680	66.680	66.680	43.207	13,000
2023-06-22	72.090	72.090	72.090	72.090	46.713	26,000
2023-06-21	77.930	77.930	77.930	77.930	50.497	35,000
2023-06-20	84.250	84.250	84.250	84.250	54.592	26,600
2023-06-19	92.780	94.020	91.080	91.080	59.018	131,100
2023-06-16	98.470	102.50	98.470	98.470	63.807	587,200
2023-06-15	106.45	106.45	106.45	106.45	68.978	8,300
2023-06-14	115.08	115.08	115.08	115.08	74.570	30,600
2023-06-13	132.00	133.00	124.41	124.41	80.615	73,600
2023-06-12	133.00	134.50	132.50	134.50	87.154	6,200
2023-06-09	136.01	137.00	133.76	134.16	86.933	33,000
2023-06-08	142.00	142.00	135.60	136.62	88.527	83,000
2023-06-07	143.00	144.00	141.00	142.60	92.402	11,700
2023-06-06	143.50	144.45	143.00	143.25	92.823	9,400
2023-06-05	145.01	145.99	143.00	144.06	93.348	24,100
2023-06-02	147.01	148.49	146.00	146.13	94.690	10,000

← NewerPage 14 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-07	9.1000 PKR
2023-09-06	20.0000 PKR
2022-11-07	7.6000 PKR
2022-08-29	5.0000 PKR
2022-04-26	8.5000 PKR
2022-04-11	9.0000 PKR
2021-10-29	19.6000 PKR
2021-09-23	2.0000 PKR
2021-05-26	2.0000 PKR
2021-04-20	5.0000 PKR
2020-11-11	6.8000 PKR
2020-08-24	12.7400 PKR
2020-05-14	1.0000 PKR
2020-03-17	7.5000 PKR
2019-11-19	2.5000 PKR
2019-09-12	4.0000 PKR
2019-05-23	4.0000 PKR
2019-04-19	4.1000 PKR

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