Pakistan International Container Terminal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	41.930	41.930	40.770	40.940	40.940	170,597
2024-11-18	41.500	41.500	41.010	41.050	41.050	149,953
2024-11-15	41.550	41.980	41.300	41.590	41.590	92,879
2024-11-14	42.000	42.000	41.000	41.860	41.860	172,373
2024-11-13	41.750	42.250	41.550	41.760	41.760	173,893
2024-11-12	43.800	43.800	41.500	41.710	41.710	318,644
2024-11-11	44.100	44.600	43.800	43.840	43.840	222,044
2024-11-08	45.200	45.200	44.000	44.150	44.150	228,978
2024-11-07	44.100	46.700	44.000	44.270	44.270	539,841
2024-11-06	51.810	54.240	50.320	53.140	44.040	1,493,952
2024-11-05	53.500	53.950	51.300	51.760	42.896	780,123
2024-11-04	50.500	53.730	49.800	52.980	43.907	1,283,793
2024-11-01	49.400	50.500	49.200	49.550	41.065	571,587
2024-10-31	49.300	49.550	48.510	48.980	40.592	815,243
2024-10-30	50.550	50.550	47.500	48.870	40.501	2,414,378
2024-10-29	45.950	45.950	45.950	45.950	38.081	1,357,757
2024-10-28	38.800	42.210	38.000	41.770	34.617	768,760
2024-10-25	39.000	39.290	38.250	38.370	31.799	68,001
2024-10-24	38.670	39.500	38.300	38.800	32.156	258,330
2024-10-23	37.950	38.730	37.950	38.670	32.048	211,844
2024-10-22	38.140	38.900	38.000	38.030	31.518	76,575
2024-10-21	37.100	39.450	37.100	38.440	31.857	207,596
2024-10-18	38.400	38.410	37.010	37.110	30.755	193,642
2024-10-17	38.790	38.800	37.320	37.750	31.286	393,572
2024-10-16	35.500	38.970	35.310	38.830	32.181	811,483
2024-10-15	35.700	35.950	35.250	35.430	29.363	57,394
2024-10-14	35.090	35.950	35.080	35.270	29.230	37,332
2024-10-11	36.660	36.660	35.450	35.610	29.512	49,928
2024-10-10	34.710	37.900	34.710	36.310	30.092	229,488
2024-10-09	34.500	35.800	34.500	34.860	28.890	94,979
2024-10-08	34.890	35.600	34.380	34.790	28.832	105,503
2024-10-07	36.350	36.350	31.980	34.380	28.493	124,945
2024-10-04	35.820	36.380	35.500	35.530	29.446	22,683
2024-10-03	35.850	36.350	35.760	35.910	29.761	48,255
2024-10-02	36.120	36.700	34.900	36.060	29.885	49,636
2024-10-01	36.000	36.600	35.250	36.110	29.926	61,509
2024-09-30	36.500	36.700	35.500	35.730	29.611	136,277
2024-09-27	37.450	37.450	36.500	36.730	30.440	93,691
2024-09-26	37.350	37.700	37.010	37.240	30.863	29,394
2024-09-25	37.500	38.200	37.200	37.290	30.904	215,544
2024-09-24	37.390	38.670	37.010	37.110	30.755	65,509
2024-09-23	38.300	38.300	37.550	37.680	31.228	63,231
2024-09-20	38.900	38.980	37.910	38.100	31.576	169,678
2024-09-19	39.430	39.430	38.360	38.520	31.924	248,234
2024-09-18	39.000	39.680	38.910	39.070	32.379	108,247
2024-09-16	39.500	39.680	38.820	38.990	32.313	206,350
2024-09-13	39.890	39.900	39.000	39.180	32.471	214,114
2024-09-12	39.030	39.900	39.030	39.570	32.794	406,361
2024-09-11	40.400	40.400	38.520	38.960	32.288	421,012
2024-09-10	42.010	42.490	39.930	40.280	33.382	705,292
2024-09-09	41.800	43.480	41.770	42.050	34.849	263,277
2024-09-06	39.790	43.000	39.790	41.770	34.617	494,766
2024-09-05	40.010	40.600	39.500	39.650	32.860	149,763
2024-09-04	40.480	41.400	40.300	40.420	33.498	212,948
2024-09-03	41.100	41.100	39.510	40.480	33.548	197,955
2024-09-02	42.800	43.500	40.410	41.200	34.145	280,268
2024-08-30	42.500	45.500	42.200	43.420	35.985	468,267
2024-08-29	44.500	44.740	43.000	43.050	35.678	389,612
2024-08-28	50.440	50.800	43.990	44.260	36.681	2,685,115
2024-08-27	47.950	47.950	45.550	47.950	39.739	823,039

← NewerPage 9 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.