Image Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	25.51	26.10	25.25	25.36	25.36	-2.50%	2,505,255
Oct 10, 2025	26.60	26.60	25.90	26.01	26.01	-1.92%	4,868,083
Oct 9, 2025	26.86	27.10	26.40	26.52	26.52	-1.27%	3,572,873
Oct 8, 2025	27.66	28.05	26.41	26.86	26.86	-2.01%	5,781,769
Oct 7, 2025	28.77	29.00	27.14	27.41	27.41	-2.63%	6,719,557
Oct 6, 2025	28.42	28.70	27.70	28.15	28.15	-0.95%	3,344,746
Oct 3, 2025	28.31	28.70	28.00	28.42	28.42	0.50%	2,373,151
Oct 2, 2025	28.40	28.50	27.50	28.28	28.28	-0.28%	2,011,234
Oct 1, 2025	28.60	28.90	28.20	28.36	28.36	-0.77%	2,693,670
Sep 30, 2025	30.00	30.38	28.35	28.58	28.58	-3.74%	7,061,804
Sep 29, 2025	27.64	30.15	27.51	29.69	29.69	7.42%	10,502,200
Sep 26, 2025	27.81	28.33	27.59	27.64	27.64	-0.93%	3,215,438
Sep 25, 2025	28.20	28.40	27.82	27.90	27.90	-0.78%	1,475,335
Sep 24, 2025	27.90	28.23	27.80	28.12	28.12	1.33%	1,379,494
Sep 23, 2025	28.90	28.90	27.50	27.75	27.75	-2.53%	4,890,311
Sep 22, 2025	28.80	29.06	28.33	28.47	28.47	-0.45%	2,483,591
Sep 19, 2025	28.70	29.40	28.45	28.60	28.60	0.46%	4,492,720
Sep 18, 2025	28.73	28.80	28.34	28.47	28.47	0.46%	1,795,807
Sep 17, 2025	28.50	28.80	28.22	28.34	28.34	-0.14%	1,825,802
Sep 16, 2025	28.80	28.97	28.24	28.38	28.38	-0.84%	1,894,603
Sep 15, 2025	28.47	28.80	28.02	28.62	28.62	0.77%	1,469,958
Sep 12, 2025	28.96	29.25	28.11	28.40	28.40	-1.93%	7,051,197
Sep 11, 2025	29.00	29.90	28.90	28.96	28.96	-0.10%	4,571,529
Sep 10, 2025	29.10	29.69	28.55	28.99	28.99	-0.58%	2,244,290
Sep 9, 2025	29.60	29.79	29.00	29.16	29.16	-1.15%	2,408,956
Sep 8, 2025	30.16	30.29	29.45	29.50	29.50	-1.73%	2,367,989
Sep 5, 2025	30.80	30.92	29.90	30.02	30.02	-2.47%	4,141,672
Sep 4, 2025	31.94	31.94	30.55	30.78	30.78	-3.30%	3,659,307
Sep 3, 2025	31.89	32.46	31.31	31.83	31.83	2.41%	17,031,220
Sep 2, 2025	29.99	31.70	29.25	31.08	31.08	4.96%	10,964,060
Sep 1, 2025	30.79	31.41	29.50	29.61	29.61	-1.86%	11,234,890
Aug 29, 2025	27.50	30.17	27.10	30.17	30.17	9.99%	29,558,950
Aug 28, 2025	27.51	27.74	27.26	27.43	27.43	-0.29%	938,814
Aug 27, 2025	28.00	28.25	27.40	27.51	27.51	-1.43%	1,801,411
Aug 26, 2025	27.55	28.90	27.55	27.91	27.91	1.64%	5,406,960
Aug 25, 2025	27.55	27.80	27.30	27.46	27.46	0.18%	467,821
Aug 22, 2025	27.42	27.89	27.35	27.41	27.41	0.07%	940,468
Aug 21, 2025	28.20	28.45	27.30	27.39	27.39	-2.60%	3,111,193
Aug 20, 2025	28.24	28.55	28.10	28.12	28.12	-0.42%	986,897
Aug 19, 2025	28.60	28.60	28.13	28.24	28.24	0.14%	2,733,909
Aug 18, 2025	27.85	28.70	27.85	28.20	28.20	1.18%	1,535,476
Aug 15, 2025	27.82	27.98	27.69	27.87	27.87	0.58%	614,814
Aug 13, 2025	27.95	28.01	27.60	27.71	27.71	-0.04%	758,480
Aug 12, 2025	27.81	28.05	27.62	27.72	27.72	-0.32%	969,889
Aug 11, 2025	28.00	28.10	27.70	27.81	27.81	-0.43%	599,295
Aug 8, 2025	28.15	28.29	27.75	27.93	27.93	-0.46%	1,023,342
Aug 7, 2025	28.15	28.70	28.00	28.06	28.06	0.50%	3,211,760
Aug 6, 2025	28.30	28.50	27.85	27.92	27.92	-1.10%	3,380,377
Aug 5, 2025	28.83	29.00	28.11	28.23	28.23	-2.08%	2,319,748
Aug 4, 2025	28.50	29.29	27.94	28.83	28.83	1.87%	4,723,092