Image Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	24.65	25.30	24.60	25.00	25.00	1.42%	528,330
Jun 4, 2026	24.21	24.89	24.21	24.65	24.65	-	338,449
Jun 3, 2026	24.50	24.80	24.50	24.65	24.65	-	642,995
Jun 2, 2026	24.40	24.90	24.05	24.65	24.65	-0.20%	280,326
Jun 1, 2026	24.70	25.00	24.51	24.70	24.70	-0.28%	342,098
May 29, 2026	24.80	25.10	24.41	24.77	24.77	0.04%	456,478
May 25, 2026	24.20	24.85	24.20	24.76	24.76	2.57%	538,368
May 22, 2026	24.00	24.25	23.80	24.14	24.14	0.46%	281,849
May 21, 2026	24.01	24.33	23.81	24.03	24.03	0.17%	473,010
May 20, 2026	23.80	24.10	23.75	23.99	23.99	0.29%	132,302
May 19, 2026	23.90	24.34	23.86	23.92	23.92	0.25%	202,269
May 18, 2026	24.00	24.49	23.70	23.86	23.86	-1.89%	694,874
May 15, 2026	24.05	24.50	24.01	24.32	24.32	0.83%	215,941
May 14, 2026	24.25	24.48	24.05	24.12	24.12	0.08%	213,428
May 13, 2026	24.50	24.85	24.00	24.10	24.10	-1.91%	411,090
May 12, 2026	25.10	25.89	24.20	24.57	24.57	-1.29%	2,296,976
May 11, 2026	24.19	25.50	23.90	24.89	24.89	3.15%	1,593,622
May 8, 2026	23.90	24.89	23.51	24.13	24.13	0.50%	3,133,372
May 7, 2026	24.20	24.35	23.62	24.01	24.01	0.29%	925,446
May 6, 2026	23.50	24.04	23.20	23.94	23.94	2.61%	774,080
May 5, 2026	22.94	23.40	22.94	23.33	23.33	0.26%	1,019,891
May 4, 2026	23.89	23.89	23.06	23.27	23.27	1.62%	1,898,383
Apr 30, 2026	23.99	23.99	22.54	22.90	22.90	-6.72%	1,176,221
Apr 29, 2026	23.59	25.75	23.59	24.55	24.55	4.11%	7,378,100
Apr 28, 2026	23.05	23.79	23.05	23.58	23.58	0.17%	3,907,733
Apr 27, 2026	23.31	23.85	23.31	23.54	23.54	-0.42%	429,534
Apr 24, 2026	23.24	23.79	22.90	23.64	23.64	1.24%	2,189,105
Apr 23, 2026	23.25	23.45	23.12	23.35	23.35	-0.38%	434,720
Apr 22, 2026	23.75	23.75	23.08	23.44	23.44	-0.26%	370,177
Apr 21, 2026	23.06	24.34	23.06	23.50	23.50	2.00%	1,116,484
Apr 20, 2026	23.11	23.99	22.52	23.04	23.04	-4.44%	865,076
Apr 17, 2026	23.81	24.25	23.70	24.11	24.11	1.30%	887,264
Apr 16, 2026	24.10	24.40	23.63	23.80	23.80	-1.24%	470,306
Apr 15, 2026	23.90	25.00	23.32	24.10	24.10	2.90%	877,097
Apr 14, 2026	23.01	24.04	23.01	23.42	23.42	1.96%	886,664
Apr 13, 2026	22.01	23.06	22.00	22.97	22.97	-2.88%	870,988
Apr 10, 2026	22.00	23.74	22.00	23.65	23.65	7.60%	1,745,408
Apr 9, 2026	22.59	22.59	21.72	21.98	21.98	-0.72%	847,125
Apr 8, 2026	21.50	22.14	21.15	22.14	22.14	9.99%	1,329,601
Apr 7, 2026	20.00	20.27	20.00	20.13	20.13	-0.69%	84,247
Apr 6, 2026	20.02	20.75	19.50	20.27	20.27	1.25%	660,765
Apr 3, 2026	20.00	20.45	19.87	20.02	20.02	-0.74%	216,006
Apr 2, 2026	20.48	20.48	20.00	20.17	20.17	-2.51%	226,748
Apr 1, 2026	20.15	21.50	19.00	20.69	20.69	3.35%	375,648
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