Image Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	19.93	20.47	19.70	20.02	20.02	2.25%	145,737
Mar 30, 2026	20.71	21.22	19.20	19.58	19.58	-5.46%	233,509
Mar 27, 2026	20.89	21.14	19.50	20.71	20.71	-0.86%	258,312
Mar 26, 2026	21.43	21.43	20.81	20.89	20.89	-2.52%	136,446
Mar 25, 2026	20.90	21.95	20.90	21.43	21.43	2.54%	325,774
Mar 24, 2026	21.05	21.52	20.75	20.90	20.90	-0.52%	101,851
Mar 19, 2026	21.10	21.25	20.50	21.01	21.01	-0.71%	170,708
Mar 18, 2026	20.57	21.25	20.21	21.16	21.16	2.87%	170,500
Mar 17, 2026	20.50	20.60	20.03	20.57	20.57	1.68%	147,022
Mar 16, 2026	20.41	20.55	20.10	20.23	20.23	-0.88%	179,667
Mar 13, 2026	20.06	20.99	20.05	20.41	20.41	1.80%	78,338
Mar 12, 2026	20.90	21.19	19.90	20.05	20.05	-4.52%	314,310
Mar 11, 2026	21.32	22.00	20.90	21.00	21.00	-1.50%	369,338
Mar 10, 2026	21.40	21.40	20.35	21.32	21.32	9.61%	937,844
Mar 9, 2026	20.07	20.08	19.40	19.45	19.45	-9.79%	461,384
Mar 6, 2026	22.14	22.14	20.91	21.56	21.56	-2.62%	348,882
Mar 5, 2026	21.30	22.39	20.91	22.14	22.14	4.43%	779,070
Mar 4, 2026	21.35	21.80	20.85	21.20	21.00	-0.56%	439,840
Mar 3, 2026	20.00	21.40	19.26	21.32	21.12	2.75%	379,911
Mar 2, 2026	21.26	21.65	20.74	20.75	20.55	-9.94%	895,319
Feb 27, 2026	23.11	23.60	22.60	23.04	22.82	-1.50%	520,305
Feb 26, 2026	22.41	24.00	22.00	23.39	23.17	4.09%	712,692
Feb 25, 2026	23.89	23.89	22.36	22.47	22.26	0.49%	136,991
Feb 24, 2026	23.00	23.99	21.50	22.36	22.15	-1.45%	301,460
Feb 23, 2026	22.58	24.00	22.58	22.69	22.48	-1.77%	240,424
Feb 20, 2026	23.21	23.60	21.11	23.10	22.88	-0.30%	276,620
Feb 19, 2026	24.37	24.74	23.01	23.17	22.95	-4.92%	362,912
Feb 18, 2026	24.40	24.45	24.10	24.37	24.14	1.33%	270,049
Feb 17, 2026	24.10	24.50	23.90	24.05	23.82	-0.66%	640,995
Feb 16, 2026	24.37	25.05	24.00	24.21	23.98	-0.66%	1,074,637
Feb 13, 2026	24.61	24.90	24.25	24.37	24.14	-1.69%	776,711
Feb 12, 2026	25.14	25.49	24.27	24.79	24.56	-1.39%	1,347,889
Feb 11, 2026	25.56	25.89	25.00	25.14	24.90	-1.64%	722,417
Feb 10, 2026	26.77	27.00	25.25	25.56	25.32	-3.55%	1,181,797
Feb 9, 2026	26.73	27.53	26.21	26.50	26.25	0.15%	3,504,397
Feb 6, 2026	25.48	26.70	25.48	26.46	26.21	4.88%	5,268,478
Feb 4, 2026	24.32	25.60	24.30	25.23	24.99	4.26%	2,437,577
Feb 3, 2026	24.10	24.56	24.00	24.20	23.97	0.58%	1,241,741
Feb 2, 2026	24.94	24.94	24.00	24.06	23.83	-1.31%	948,554
Jan 30, 2026	25.00	26.25	24.00	24.38	24.15	-2.52%	3,119,392
Jan 29, 2026	25.40	25.40	24.82	25.01	24.77	-1.26%	677,491
Jan 28, 2026	25.74	25.74	25.00	25.33	25.09	-0.71%	980,744
Jan 27, 2026	26.30	26.30	25.35	25.51	25.27	-1.96%	942,283
Jan 26, 2026	26.30	26.43	25.92	26.02	25.77	-1.59%	1,919,820
Jan 23, 2026	26.80	27.20	26.12	26.44	26.19	-2.15%	1,664,275
Jan 22, 2026	27.14	27.65	26.51	27.02	26.77	-1.35%	1,204,500
Jan 21, 2026	28.20	28.20	27.07	27.39	27.13	-2.21%	8,316,016
Jan 20, 2026	28.24	28.24	27.53	28.01	27.75	0.18%	7,169,598
Jan 19, 2026	26.95	28.45	26.80	27.96	27.70	4.37%	9,017,109
Jan 16, 2026	26.00	26.97	26.00	26.79	26.54	3.04%	3,444,336