Pak-Qatar Family Takaful Limited (PSX:PAKQATAR)
Pakistan
· Delayed Price · Currency is PKR 17.95
+0.04 (0.22%)
At close: Apr 28, 2026
Pak-Qatar Family Takaful Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 18.00 | 18.25 | 17.70 | 17.91 | 17.91 | -0.28% | 118,543 |
| Apr 24, 2026 | 17.71 | 19.58 | 17.50 | 17.96 | 17.96 | 0.90% | 244,654 |
| Apr 23, 2026 | 17.83 | 18.00 | 17.51 | 17.80 | 17.80 | -0.78% | 88,591 |
| Apr 22, 2026 | 18.01 | 18.25 | 17.83 | 17.94 | 17.94 | -5.43% | 160,367 |
| Apr 21, 2026 | 19.49 | 19.49 | 17.51 | 18.97 | 17.97 | -1.40% | 388,265 |
| Apr 20, 2026 | 19.07 | 19.99 | 18.60 | 19.24 | 18.23 | -0.82% | 669,052 |
| Apr 17, 2026 | 19.31 | 19.50 | 19.00 | 19.40 | 18.38 | 1.41% | 726,125 |
| Apr 16, 2026 | 18.89 | 19.49 | 18.60 | 19.13 | 18.12 | 3.41% | 294,094 |
| Apr 15, 2026 | 18.89 | 19.20 | 17.25 | 18.50 | 17.52 | 0.27% | 1,231,863 |
| Apr 14, 2026 | 18.85 | 18.85 | 18.30 | 18.45 | 17.48 | 1.26% | 365,279 |
| Apr 13, 2026 | 18.19 | 18.29 | 17.51 | 18.22 | 17.26 | -1.03% | 400,305 |
| Apr 10, 2026 | 18.40 | 18.91 | 18.10 | 18.41 | 17.44 | 0.82% | 1,229,109 |
| Apr 9, 2026 | 18.30 | 19.00 | 17.99 | 18.26 | 17.30 | -0.22% | 1,035,115 |
| Apr 8, 2026 | 18.10 | 18.70 | 17.91 | 18.30 | 17.34 | 5.72% | 765,642 |
| Apr 7, 2026 | 17.70 | 17.70 | 17.00 | 17.31 | 16.40 | -0.35% | 110,064 |
| Apr 6, 2026 | 17.27 | 17.50 | 17.00 | 17.37 | 16.45 | 0.58% | 80,109 |
| Apr 3, 2026 | 17.00 | 17.72 | 16.66 | 17.27 | 16.36 | -1.60% | 70,317 |
| Apr 2, 2026 | 17.33 | 17.98 | 17.25 | 17.55 | 16.62 | -3.47% | 48,226 |
| Apr 1, 2026 | 17.65 | 18.50 | 17.51 | 18.18 | 17.22 | 3.65% | 257,694 |
| Mar 31, 2026 | 17.01 | 17.99 | 17.01 | 17.54 | 16.62 | -0.40% | 57,016 |
| Mar 30, 2026 | 17.13 | 18.00 | 17.13 | 17.61 | 16.68 | -1.18% | 59,255 |
| Mar 27, 2026 | 18.01 | 18.09 | 17.05 | 17.82 | 16.88 | -1.05% | 19,776 |
| Mar 26, 2026 | 18.12 | 18.20 | 17.79 | 18.01 | 17.06 | -0.61% | 63,212 |
| Mar 25, 2026 | 18.97 | 18.97 | 17.56 | 18.12 | 17.16 | 1.91% | 111,926 |
| Mar 24, 2026 | 19.28 | 19.28 | 16.52 | 17.78 | 16.84 | 0.51% | 98,898 |
| Mar 19, 2026 | 18.00 | 18.00 | 17.52 | 17.69 | 16.76 | -2.70% | 21,995 |
| Mar 18, 2026 | 18.25 | 18.49 | 17.52 | 18.18 | 17.22 | 3.77% | 103,251 |
| Mar 17, 2026 | 17.86 | 18.00 | 17.50 | 17.52 | 16.60 | -1.90% | 26,231 |
| Mar 16, 2026 | 17.85 | 18.99 | 17.13 | 17.86 | 16.92 | 3.42% | 156,259 |
| Mar 13, 2026 | 16.91 | 18.69 | 16.51 | 17.27 | 16.36 | 1.65% | 541,527 |
| Mar 12, 2026 | 17.02 | 17.25 | 16.90 | 16.99 | 16.09 | -0.18% | 39,615 |
| Mar 11, 2026 | 18.40 | 18.40 | 16.52 | 17.02 | 16.12 | 0.59% | 58,504 |
| Mar 10, 2026 | 16.16 | 17.34 | 16.16 | 16.92 | 16.03 | 7.22% | 127,762 |
| Mar 9, 2026 | 16.79 | 16.79 | 15.24 | 15.78 | 14.95 | -6.68% | 338,117 |
| Mar 6, 2026 | 17.99 | 17.99 | 16.83 | 16.91 | 16.02 | -1.97% | 90,537 |
| Mar 5, 2026 | 17.00 | 17.30 | 16.96 | 17.25 | 16.34 | 1.71% | 206,370 |
| Mar 4, 2026 | 17.55 | 17.90 | 16.72 | 16.96 | 16.07 | -2.53% | 356,016 |
| Mar 3, 2026 | 16.20 | 18.01 | 15.60 | 17.40 | 16.48 | 6.29% | 247,958 |
| Mar 2, 2026 | 16.80 | 17.50 | 16.32 | 16.37 | 15.51 | -9.71% | 621,490 |
| Feb 27, 2026 | 18.49 | 18.49 | 17.51 | 18.13 | 17.17 | -2.26% | 159,189 |
| Feb 26, 2026 | 17.13 | 18.85 | 17.13 | 18.55 | 17.57 | 8.23% | 278,737 |
| Feb 25, 2026 | 17.49 | 17.50 | 16.90 | 17.14 | 16.24 | -0.70% | 183,215 |
| Feb 24, 2026 | 17.12 | 18.49 | 17.00 | 17.26 | 16.35 | -2.15% | 792,260 |
| Feb 23, 2026 | 18.35 | 18.99 | 17.10 | 17.64 | 16.71 | -5.21% | 368,354 |
| Feb 20, 2026 | 19.01 | 19.48 | 18.25 | 18.61 | 17.63 | -2.72% | 330,246 |
| Feb 19, 2026 | 19.88 | 20.29 | 18.91 | 19.13 | 18.12 | -3.77% | 257,380 |
| Feb 18, 2026 | 19.71 | 20.00 | 19.26 | 19.88 | 18.83 | 3.01% | 272,232 |
| Feb 17, 2026 | 20.70 | 21.47 | 18.75 | 19.30 | 18.28 | -4.12% | 996,959 |
| Feb 16, 2026 | 20.75 | 20.75 | 19.80 | 20.13 | 19.07 | -2.52% | 362,220 |
| Feb 13, 2026 | 20.60 | 20.97 | 20.32 | 20.65 | 19.56 | -0.43% | 194,079 |
| Feb 12, 2026 | 21.39 | 21.39 | 20.31 | 20.74 | 19.65 | -2.12% | 492,226 |
| Feb 11, 2026 | 21.90 | 22.90 | 21.02 | 21.19 | 20.07 | -3.68% | 1,391,765 |
| Feb 10, 2026 | 22.71 | 22.83 | 21.95 | 22.00 | 20.84 | -2.44% | 888,580 |
| Feb 9, 2026 | 22.12 | 23.69 | 21.95 | 22.55 | 21.36 | 2.78% | 3,015,852 |
| Feb 6, 2026 | 22.10 | 22.38 | 21.81 | 21.94 | 20.78 | -0.72% | 318,833 |
| Feb 4, 2026 | 22.05 | 22.35 | 21.79 | 22.10 | 20.94 | 0.91% | 432,798 |
| Feb 3, 2026 | 21.89 | 22.00 | 21.70 | 21.90 | 20.75 | 1.20% | 170,514 |
| Feb 2, 2026 | 22.00 | 22.18 | 21.55 | 21.64 | 20.50 | -1.55% | 529,504 |
| Jan 30, 2026 | 22.20 | 22.39 | 21.90 | 21.98 | 20.82 | 0.50% | 296,801 |
| Jan 29, 2026 | 22.88 | 22.89 | 21.70 | 21.87 | 20.72 | -3.53% | 789,684 |
| Jan 28, 2026 | 22.99 | 22.99 | 22.60 | 22.67 | 21.47 | 0.04% | 252,089 |
| Jan 27, 2026 | 22.80 | 23.10 | 22.61 | 22.66 | 21.47 | -1.26% | 400,491 |
| Jan 26, 2026 | 23.47 | 24.20 | 22.80 | 22.95 | 21.74 | -2.22% | 1,011,624 |
| Jan 23, 2026 | 23.70 | 24.05 | 23.09 | 23.47 | 22.23 | -0.64% | 1,629,840 |
| Jan 22, 2026 | 23.10 | 23.90 | 22.86 | 23.62 | 22.37 | 2.96% | 3,688,923 |
| Jan 21, 2026 | 22.15 | 23.45 | 22.01 | 22.94 | 21.73 | 4.13% | 3,461,463 |
| Jan 20, 2026 | 22.49 | 22.49 | 21.95 | 22.03 | 20.87 | -0.86% | 4,420,677 |
| Jan 19, 2026 | 22.34 | 22.70 | 22.00 | 22.22 | 21.05 | -0.54% | 1,472,826 |
| Jan 16, 2026 | 22.65 | 22.65 | 22.00 | 22.34 | 21.16 | 1.27% | 1,036,283 |
| Jan 15, 2026 | 22.47 | 22.90 | 21.91 | 22.06 | 20.90 | -0.41% | 1,437,744 |
| Jan 14, 2026 | 23.29 | 23.29 | 21.75 | 22.15 | 20.98 | -4.69% | 1,596,914 |
| Jan 13, 2026 | 23.01 | 23.50 | 22.50 | 23.24 | 22.01 | 1.00% | 1,815,737 |
| Jan 12, 2026 | 23.30 | 23.45 | 22.99 | 23.01 | 21.80 | -1.58% | 809,905 |
| Jan 9, 2026 | 23.70 | 23.97 | 23.30 | 23.38 | 22.15 | -1.64% | 1,270,121 |
| Jan 8, 2026 | 24.40 | 24.50 | 23.72 | 23.77 | 22.52 | -2.14% | 1,788,877 |
| Jan 7, 2026 | 23.71 | 24.75 | 23.26 | 24.29 | 23.01 | 2.49% | 4,968,639 |
| Jan 6, 2026 | 22.46 | 24.50 | 22.46 | 23.70 | 22.45 | 3.27% | 5,628,914 |
| Jan 5, 2026 | 23.98 | 24.10 | 22.60 | 22.95 | 21.74 | -4.30% | 6,866,176 |
| Jan 2, 2026 | 23.98 | 23.98 | 23.01 | 23.98 | 22.72 | 10.00% | 35,325,050 |
| Jan 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.65 | 9.99% | 718,151 |