Image Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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