Pakistan Stock Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	49.10	50.10	48.73	49.72	49.72	0.97%	1,881,724
Jun 23, 2026	50.20	50.30	49.00	49.24	49.24	-0.77%	1,518,479
Jun 22, 2026	52.00	52.40	49.36	49.62	49.62	-3.76%	3,423,856
Jun 19, 2026	49.21	52.40	49.00	51.56	51.56	3.78%	5,591,643
Jun 18, 2026	52.00	52.75	49.13	49.68	49.68	-3.53%	3,114,980
Jun 17, 2026	57.97	57.97	51.05	51.50	51.50	-2.28%	22,496,290
Jun 16, 2026	52.60	52.70	52.50	52.70	52.70	10.00%	2,422,907
Jun 15, 2026	45.00	47.91	44.51	47.91	47.91	10.01%	4,812,076
Jun 12, 2026	43.60	45.00	43.20	43.55	43.55	0.23%	1,922,837
Jun 11, 2026	42.50	43.85	42.15	43.45	43.45	2.00%	1,678,728
Jun 10, 2026	43.89	44.00	42.01	42.60	42.60	-3.25%	875,198
Jun 9, 2026	44.61	44.87	42.82	44.03	44.03	-0.59%	3,375,895
Jun 8, 2026	42.50	46.40	42.30	44.29	44.29	3.99%	13,078,900
Jun 5, 2026	39.01	42.59	39.00	42.59	42.59	9.99%	7,263,781
Jun 4, 2026	38.50	39.25	38.10	38.72	38.72	1.73%	2,837,943
Jun 3, 2026	37.99	39.55	37.53	38.06	38.06	-0.31%	2,936,794
Jun 2, 2026	38.19	38.89	37.50	38.18	38.18	1.27%	1,631,804
Jun 1, 2026	38.69	38.69	37.10	37.70	37.70	-1.77%	325,982
May 29, 2026	38.00	38.78	38.00	38.38	38.38	2.05%	582,285
May 25, 2026	37.90	37.90	37.01	37.61	37.61	2.28%	466,696
May 22, 2026	37.45	37.50	36.60	36.77	36.77	-0.38%	1,047,722
May 21, 2026	36.94	37.47	36.45	36.91	36.91	2.22%	1,150,758
May 20, 2026	36.45	36.45	35.50	36.11	36.11	0.17%	238,113
May 19, 2026	35.70	39.30	35.70	36.05	36.05	0.78%	945,825
May 18, 2026	36.81	37.00	35.11	35.77	35.77	-2.37%	487,791
May 15, 2026	37.84	37.84	35.16	36.64	36.64	-1.27%	268,429
May 14, 2026	37.84	37.84	37.00	37.11	37.11	-0.88%	263,180
May 13, 2026	37.60	38.00	37.30	37.44	37.44	-0.43%	152,331
May 12, 2026	37.96	38.40	37.50	37.60	37.60	-0.95%	188,406
May 11, 2026	38.48	38.50	37.51	37.96	37.96	-1.84%	816,204
May 8, 2026	39.01	39.01	38.00	38.67	38.67	-2.03%	413,405
May 7, 2026	39.00	40.48	38.99	39.47	39.47	1.10%	1,384,276
May 6, 2026	37.70	39.45	36.67	39.04	39.04	6.75%	1,670,155
May 5, 2026	36.40	36.79	35.01	36.57	36.57	0.36%	192,911
May 4, 2026	37.10	38.99	36.01	36.44	36.44	0.64%	1,030,207
Apr 30, 2026	37.90	37.90	35.75	36.21	36.21	-5.11%	1,655,440
Apr 29, 2026	39.50	39.50	38.01	38.16	38.16	-1.19%	872,565
Apr 28, 2026	38.52	39.95	38.49	38.62	38.62	-1.18%	1,236,478
Apr 27, 2026	39.20	39.90	38.70	39.08	39.08	-0.89%	784,136
Apr 24, 2026	38.94	40.00	37.20	39.43	39.43	1.23%	1,421,935
Apr 23, 2026	39.71	40.00	38.51	38.95	38.95	-1.91%	738,886
Apr 22, 2026	40.01	40.33	39.06	39.71	39.71	-1.00%	825,727
Apr 21, 2026	40.30	41.45	39.75	40.11	40.11	-0.02%	2,327,776
Apr 20, 2026	39.50	40.70	37.00	40.12	40.12	0.70%	3,911,114
Apr 17, 2026	40.40	40.75	39.50	39.84	39.84	-0.10%	1,734,836
Apr 16, 2026	38.01	40.20	37.01	39.88	39.88	6.21%	3,155,751
Apr 15, 2026	38.00	38.25	37.05	37.55	37.55	4.45%	1,387,362
Apr 14, 2026	34.55	36.30	34.55	35.95	35.95	4.99%	631,713
Apr 13, 2026	35.00	35.50	33.99	34.24	34.24	-5.70%	1,091,626
Apr 10, 2026	35.41	37.10	35.41	36.31	36.31	3.18%	2,303,403