Pakistan International Container Terminal Limited (PSX:PICT)
Pakistan
· Delayed Price · Currency is PKR 41.32
-0.20 (-0.48%)
At close: Dec 5, 2025
PSX:PICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.55 | 41.99 | 41.10 | 41.32 | 41.32 | -0.48% | 38,855 |
| Dec 4, 2025 | 42.20 | 42.22 | 41.49 | 41.52 | 41.52 | - | 18,776 |
| Dec 3, 2025 | 41.52 | 42.22 | 41.45 | 41.52 | 41.52 | -0.36% | 26,158 |
| Dec 2, 2025 | 41.99 | 42.50 | 41.50 | 41.67 | 41.67 | 0.10% | 40,118 |
| Dec 1, 2025 | 41.16 | 41.80 | 41.16 | 41.63 | 41.63 | 0.46% | 17,051 |
| Nov 28, 2025 | 41.82 | 42.19 | 41.10 | 41.44 | 41.44 | -0.98% | 62,878 |
| Nov 27, 2025 | 41.85 | 42.08 | 41.75 | 41.85 | 41.85 | 0.87% | 30,312 |
| Nov 26, 2025 | 41.94 | 41.94 | 41.45 | 41.49 | 41.49 | -0.14% | 25,779 |
| Nov 25, 2025 | 41.60 | 41.99 | 41.45 | 41.55 | 41.55 | -0.81% | 112,494 |
| Nov 24, 2025 | 42.28 | 42.28 | 41.70 | 41.89 | 41.89 | 0.24% | 11,729 |
| Nov 21, 2025 | 42.49 | 42.49 | 41.71 | 41.79 | 41.79 | -0.45% | 86,534 |
| Nov 20, 2025 | 41.70 | 42.29 | 41.70 | 41.98 | 41.98 | -0.07% | 21,733 |
| Nov 19, 2025 | 42.40 | 42.40 | 41.65 | 42.01 | 42.01 | 0.02% | 88,088 |
| Nov 18, 2025 | 41.81 | 42.48 | 41.50 | 42.00 | 42.00 | 0.24% | 149,844 |
| Nov 17, 2025 | 41.92 | 42.50 | 41.80 | 41.90 | 41.90 | -0.07% | 133,369 |
| Nov 14, 2025 | 42.37 | 42.49 | 41.10 | 41.93 | 41.93 | 0.07% | 77,601 |
| Nov 13, 2025 | 42.11 | 42.50 | 41.70 | 41.90 | 41.90 | -0.29% | 64,503 |
| Nov 12, 2025 | 42.79 | 42.95 | 41.95 | 42.02 | 42.02 | -1.78% | 59,698 |
| Nov 11, 2025 | 43.55 | 44.62 | 42.50 | 42.78 | 42.78 | -3.17% | 121,944 |
| Nov 10, 2025 | 44.00 | 44.70 | 43.75 | 44.18 | 44.18 | -0.16% | 57,848 |
| Nov 7, 2025 | 44.50 | 44.75 | 43.51 | 44.25 | 44.25 | 0.48% | 25,381 |
| Nov 6, 2025 | 46.00 | 46.00 | 43.67 | 44.04 | 44.04 | -2.78% | 159,416 |
| Nov 5, 2025 | 44.80 | 45.74 | 44.00 | 45.30 | 45.30 | 1.12% | 196,703 |
| Nov 4, 2025 | 43.80 | 46.50 | 43.25 | 44.80 | 44.80 | 2.89% | 321,699 |
| Nov 3, 2025 | 42.20 | 44.24 | 41.06 | 43.54 | 43.54 | 2.42% | 157,249 |
| Oct 31, 2025 | 42.01 | 44.00 | 41.15 | 42.51 | 42.51 | 1.31% | 62,849 |
| Oct 30, 2025 | 41.60 | 42.99 | 41.60 | 41.96 | 41.96 | 1.43% | 128,318 |
| Oct 29, 2025 | 42.01 | 43.19 | 41.10 | 41.37 | 41.37 | -2.08% | 98,322 |
| Oct 28, 2025 | 43.01 | 43.70 | 42.00 | 42.25 | 42.25 | -1.86% | 142,007 |
| Oct 27, 2025 | 45.74 | 45.74 | 42.60 | 43.05 | 43.05 | -5.43% | 337,987 |
| Oct 24, 2025 | 42.25 | 46.27 | 41.95 | 45.52 | 45.52 | 8.23% | 1,502,389 |
| Oct 23, 2025 | 42.28 | 42.50 | 41.26 | 42.06 | 42.06 | -0.33% | 473,811 |
| Oct 22, 2025 | 44.11 | 44.50 | 41.75 | 42.20 | 42.20 | -4.22% | 662,257 |
| Oct 21, 2025 | 48.00 | 48.26 | 43.75 | 44.06 | 44.06 | -5.83% | 954,187 |
| Oct 20, 2025 | 42.60 | 46.79 | 42.12 | 46.79 | 46.79 | 9.99% | 1,289,446 |
| Oct 17, 2025 | 42.88 | 43.11 | 42.11 | 42.54 | 42.54 | -0.19% | 65,599 |
| Oct 16, 2025 | 44.79 | 45.00 | 42.39 | 42.62 | 42.62 | -3.71% | 143,559 |
| Oct 15, 2025 | 42.49 | 44.75 | 41.72 | 44.26 | 44.26 | 6.04% | 547,794 |
| Oct 14, 2025 | 40.75 | 41.99 | 40.75 | 41.74 | 41.74 | 2.76% | 93,261 |
| Oct 13, 2025 | 40.75 | 41.30 | 40.50 | 40.62 | 40.62 | -1.26% | 83,142 |
| Oct 10, 2025 | 41.00 | 41.60 | 40.85 | 41.14 | 41.14 | 0.15% | 200,183 |
| Oct 9, 2025 | 41.50 | 41.50 | 41.00 | 41.08 | 41.08 | 0.02% | 272,874 |
| Oct 8, 2025 | 41.63 | 41.65 | 41.00 | 41.07 | 41.07 | -0.39% | 66,558 |
| Oct 7, 2025 | 41.10 | 41.62 | 41.00 | 41.23 | 41.23 | -0.10% | 105,317 |
| Oct 6, 2025 | 41.54 | 41.78 | 41.02 | 41.27 | 41.27 | -1.67% | 63,765 |
| Oct 3, 2025 | 42.00 | 42.44 | 41.40 | 41.97 | 41.97 | -0.12% | 177,348 |
| Oct 2, 2025 | 41.10 | 42.20 | 41.10 | 42.02 | 42.02 | 1.97% | 165,121 |
| Oct 1, 2025 | 41.80 | 42.24 | 41.02 | 41.21 | 41.21 | 0.12% | 116,028 |
| Sep 30, 2025 | 41.51 | 41.89 | 41.03 | 41.16 | 41.16 | -0.91% | 129,609 |
| Sep 29, 2025 | 41.85 | 42.99 | 41.50 | 41.54 | 41.54 | -0.84% | 230,944 |
| Sep 26, 2025 | 41.52 | 42.48 | 41.52 | 41.89 | 41.89 | - | 173,155 |
| Sep 25, 2025 | 42.15 | 42.45 | 41.50 | 41.89 | 41.89 | -0.31% | 108,216 |
| Sep 24, 2025 | 42.52 | 42.55 | 41.50 | 42.02 | 42.02 | -1.22% | 133,416 |
| Sep 23, 2025 | 42.51 | 43.30 | 42.41 | 42.54 | 42.54 | -0.23% | 148,824 |
| Sep 22, 2025 | 42.70 | 43.49 | 42.50 | 42.64 | 42.64 | -0.09% | 255,464 |
| Sep 19, 2025 | 42.34 | 44.00 | 41.74 | 42.68 | 42.68 | 1.26% | 809,600 |
| Sep 18, 2025 | 41.69 | 42.54 | 41.65 | 42.15 | 42.15 | 1.18% | 211,432 |
| Sep 17, 2025 | 42.13 | 42.15 | 41.60 | 41.66 | 41.66 | -0.26% | 137,070 |
| Sep 16, 2025 | 42.15 | 42.70 | 41.53 | 41.77 | 41.77 | 0.10% | 97,940 |
| Sep 15, 2025 | 41.80 | 42.30 | 41.51 | 41.73 | 41.73 | 0.58% | 143,058 |
| Sep 12, 2025 | 41.56 | 42.30 | 41.35 | 41.49 | 41.49 | -0.53% | 63,897 |
| Sep 11, 2025 | 41.98 | 41.98 | 41.50 | 41.71 | 41.71 | 0.55% | 131,829 |
| Sep 10, 2025 | 41.63 | 42.34 | 41.35 | 41.48 | 41.48 | -1.31% | 212,697 |
| Sep 9, 2025 | 41.70 | 44.99 | 41.30 | 42.03 | 42.03 | 1.08% | 829,095 |
| Sep 8, 2025 | 42.25 | 42.25 | 41.00 | 41.58 | 41.58 | -0.36% | 198,620 |
| Sep 5, 2025 | 41.53 | 42.45 | 41.52 | 41.73 | 41.73 | 0.63% | 92,219 |
| Sep 4, 2025 | 41.97 | 42.50 | 41.25 | 41.47 | 41.47 | -1.03% | 277,930 |
| Sep 3, 2025 | 41.52 | 42.74 | 41.51 | 41.90 | 41.90 | 0.53% | 264,048 |
| Sep 2, 2025 | 41.75 | 43.00 | 41.23 | 41.68 | 41.68 | -0.50% | 132,998 |
| Sep 1, 2025 | 41.70 | 42.20 | 41.11 | 41.89 | 41.89 | 0.77% | 64,261 |
| Aug 29, 2025 | 42.25 | 43.00 | 41.40 | 41.57 | 41.57 | -1.19% | 71,195 |
| Aug 28, 2025 | 41.00 | 43.50 | 41.00 | 42.07 | 42.07 | 2.53% | 198,335 |
| Aug 27, 2025 | 41.00 | 41.47 | 39.70 | 41.03 | 41.03 | 0.66% | 250,645 |
| Aug 26, 2025 | 44.06 | 44.50 | 40.10 | 40.76 | 40.76 | -8.09% | 547,145 |
| Aug 25, 2025 | 45.00 | 45.40 | 43.98 | 44.35 | 44.35 | -0.69% | 116,253 |
| Aug 22, 2025 | 43.52 | 47.00 | 43.37 | 44.66 | 44.66 | 2.34% | 551,290 |
| Aug 21, 2025 | 44.00 | 44.30 | 43.44 | 43.64 | 43.64 | -0.23% | 89,062 |
| Aug 20, 2025 | 44.00 | 44.25 | 43.50 | 43.74 | 43.74 | -0.30% | 66,156 |
| Aug 19, 2025 | 44.00 | 44.50 | 43.42 | 43.87 | 43.87 | 0.14% | 260,989 |
| Aug 18, 2025 | 43.56 | 44.28 | 43.40 | 43.81 | 43.81 | 0.41% | 112,243 |
| Aug 15, 2025 | 43.60 | 44.00 | 42.25 | 43.63 | 43.63 | 1.35% | 155,647 |
| Aug 13, 2025 | 43.19 | 43.59 | 42.80 | 43.05 | 43.05 | -0.28% | 100,362 |
| Aug 12, 2025 | 43.49 | 44.45 | 43.01 | 43.17 | 43.17 | -1.44% | 86,593 |
| Aug 11, 2025 | 44.46 | 44.46 | 43.30 | 43.80 | 43.80 | -0.36% | 74,418 |
| Aug 8, 2025 | 43.30 | 45.50 | 43.00 | 43.96 | 43.96 | 2.35% | 317,432 |
| Aug 7, 2025 | 43.30 | 43.75 | 42.58 | 42.95 | 42.95 | 0.40% | 236,208 |
| Aug 6, 2025 | 43.02 | 43.70 | 42.40 | 42.78 | 42.78 | -0.33% | 122,026 |
| Aug 5, 2025 | 43.66 | 43.90 | 42.80 | 42.92 | 42.92 | -1.49% | 125,234 |
| Aug 4, 2025 | 44.10 | 44.48 | 43.50 | 43.57 | 43.57 | -0.86% | 78,774 |
| Aug 1, 2025 | 43.30 | 45.00 | 43.30 | 43.95 | 43.95 | 2.14% | 232,000 |
| Jul 31, 2025 | 43.10 | 43.80 | 43.00 | 43.03 | 43.03 | 0.05% | 42,198 |
| Jul 30, 2025 | 42.26 | 44.00 | 42.26 | 43.01 | 43.01 | 0.66% | 102,536 |
| Jul 29, 2025 | 44.20 | 44.69 | 42.30 | 42.73 | 42.73 | -3.15% | 168,339 |
| Jul 28, 2025 | 45.00 | 45.54 | 43.85 | 44.12 | 44.12 | -1.25% | 149,535 |
| Jul 25, 2025 | 47.89 | 48.25 | 44.00 | 44.68 | 44.68 | -5.22% | 621,338 |
| Jul 24, 2025 | 43.00 | 47.14 | 42.72 | 47.14 | 47.14 | 10.01% | 2,602,259 |
| Jul 23, 2025 | 43.71 | 44.25 | 42.61 | 42.85 | 42.85 | -2.53% | 122,356 |
| Jul 22, 2025 | 44.02 | 44.78 | 43.70 | 43.96 | 43.96 | -0.29% | 109,870 |
| Jul 21, 2025 | 44.74 | 44.90 | 43.74 | 44.09 | 44.09 | -1.28% | 152,815 |
| Jul 18, 2025 | 45.70 | 46.50 | 44.30 | 44.66 | 44.66 | -2.64% | 246,068 |