PSX Dividend 20 Index (PSXDIV20)

PSXDIV20
🏛️ Pakistan →
68,318.51
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 24,622.59 24,780.69 24,454.07 24,603.58 24.9M
2023-12-28 24,004.63 24,815.89 23,986.49 24,558.25 28.6M
2023-12-27 23,278.24 23,991.07 23,151.12 23,914.50 24.9M
2023-12-26 24,373.30 24,381.44 23,209.76 23,308.44 25.7M
2023-12-22 24,662.02 24,787.93 24,320.85 24,370.01 11.9M
2023-12-21 24,660.66 24,735.61 24,280.97 24,657.43 13.1M
2023-12-20 24,469.74 24,984.92 24,102.47 24,585.16 35.5M
2023-12-19 25,513.71 25,548.48 24,265.26 24,446.95 36.3M
2023-12-18 26,156.58 26,212.59 25,512.65 25,590.31 18.4M
2023-12-15 25,782.73 26,085.19 25,745.06 26,012.42 29.9M
2023-12-14 25,464.54 25,793.14 25,148.97 25,657.27 34.1M
2023-12-13 26,025.23 26,161.01 25,235.39 25,494.83 55.3M
2023-12-12 25,703.69 25,922.23 25,641.30 25,823.12 30.5M
2023-12-11 25,744.13 25,924.65 25,417.91 25,608.24 49.3M
2023-12-08 25,250.88 25,800.50 25,227.71 25,716.64 63.5M
2023-12-07 24,916.54 25,207.88 24,778.67 25,167.75 54.5M
2023-12-06 24,554.51 24,872.09 24,554.51 24,787.07 32.8M
2023-12-05 24,223.70 24,701.11 24,170.32 24,556.13 55.5M
2023-12-04 23,992.90 24,277.36 23,969.08 24,191.59 40.7M
2023-12-01 23,737.77 23,952.49 23,672.97 23,947.25 19.8M
2023-11-30 23,815.25 23,924.19 23,660.92 23,691.53 26.3M
2023-11-29 23,884.70 23,994.36 23,588.11 23,749.60 40.6M
2023-11-28 23,481.84 23,869.52 23,480.08 23,786.28 49.0M
2023-11-27 23,362.99 23,506.42 23,098.21 23,433.13 36.0M
2023-11-24 23,221.98 23,402.63 23,124.00 23,250.26 34.4M
2023-11-23 22,861.32 23,175.87 22,852.52 23,155.76 40.7M
2023-11-22 22,735.43 23,030.80 22,715.62 22,827.95 42.5M
2023-11-21 22,412.45 22,716.16 22,378.18 22,642.53 27.5M
2023-11-20 22,481.21 22,598.96 22,256.05 22,339.75 21.8M
2023-11-17 22,789.79 22,837.01 22,440.44 22,491.88 34.1M
2023-11-16 22,692.73 22,872.45 22,541.90 22,744.65 42.1M
2023-11-15 22,893.81 22,981.59 22,561.61 22,708.84 46.8M
2023-11-14 22,521.08 22,810.94 22,500.53 22,688.95 47.3M
2023-11-13 21,834.20 22,381.43 21,834.20 22,373.94 46.5M
2023-11-10 21,302.13 21,801.91 21,275.33 21,764.64 46.9M
2023-11-08 21,133.92 21,333.25 21,073.58 21,277.08 51.6M
2023-11-07 21,212.70 21,357.38 21,035.82 21,091.94 38.1M
2023-11-06 20,713.83 21,119.31 20,646.13 21,118.36 24.9M
2023-11-03 20,466.81 20,675.66 20,464.12 20,675.66 26.3M
2023-11-02 20,388.14 20,495.85 20,239.60 20,458.07 21.8M
2023-11-01 20,080.94 20,439.11 20,080.94 20,342.52 26.7M
2023-10-31 19,643.99 20,022.04 19,637.22 20,021.74 30.8M
2023-10-30 19,475.83 19,667.48 19,434.86 19,654.25 18.7M
2023-10-27 19,506.63 19,515.60 19,334.54 19,448.95 25.9M
2023-10-26 19,575.56 19,631.66 19,395.27 19,410.49 29.9M
2023-10-25 19,465.71 19,541.98 19,383.38 19,464.16 37.4M
2023-10-24 19,563.04 19,579.91 19,328.04 19,489.40 15.8M
2023-10-23 19,700.72 19,838.81 19,521.88 19,563.53 28.6M
2023-10-20 19,381.83 19,680.80 19,351.79 19,561.72 32.2M
2023-10-19 19,031.60 19,373.52 19,009.28 19,373.52 22.3M
2023-10-18 19,177.33 19,233.58 19,016.07 19,030.41 15.4M
2023-10-17 19,254.35 19,421.99 19,136.99 19,140.60 21.0M
2023-10-16 19,151.46 19,283.08 19,044.01 19,283.08 24.0M
2023-10-13 18,841.34 19,046.12 18,824.56 19,044.16 32.6M
2023-10-12 18,787.07 18,884.19 18,723.65 18,865.32 28.3M
2023-10-11 18,746.93 18,860.17 18,746.93 18,793.44 17.7M
2023-10-10 18,563.62 18,785.49 18,530.11 18,783.01 19.3M
2023-10-09 18,437.07 18,560.97 18,295.62 18,547.01 12.4M
2023-10-06 18,439.50 18,524.48 18,396.79 18,448.03 16.0M
2023-10-05 18,327.34 18,436.77 18,319.57 18,414.35 19.7M
2023-10-04 18,173.21 18,369.79 18,173.21 18,317.72 25.5M
2023-10-03 17,942.09 18,141.09 17,936.98 18,117.94 15.5M
2023-10-02 17,742.78 17,951.71 17,724.09 17,932.82 14.6M
2023-09-28 17,858.43 17,869.37 17,704.99 17,765.95 12.9M
2023-09-27 17,724.24 17,808.44 17,723.07 17,776.59 10.8M
2023-09-26 17,788.41 17,810.13 17,695.68 17,732.30 14.7M
2023-09-25 17,651.11 17,772.89 17,606.67 17,742.03 15.9M
2023-09-22 17,439.43 17,642.57 17,401.08 17,604.27 21.3M
2023-09-21 17,189.46 17,409.93 17,177.19 17,408.11 11.4M
2023-09-20 17,174.90 17,261.04 17,173.63 17,230.00 9.0M
2023-09-19 17,176.64 17,219.88 17,135.98 17,153.72 9.9M
2023-09-18 17,183.63 17,224.78 17,128.13 17,175.70 9.2M
2023-09-15 17,235.34 17,262.42 17,132.95 17,172.31 48.3M
2023-09-14 17,061.39 17,142.23 17,061.39 17,129.61 6.1M
2023-09-13 17,078.43 17,126.90 17,043.86 17,071.82 11.9M
2023-09-12 17,171.51 17,171.51 17,040.45 17,062.93 26.5M
2023-09-11 17,360.26 17,397.30 17,135.17 17,176.45 71.0M
2023-09-08 17,104.85 17,347.04 17,084.06 17,326.09 27.1M
2023-09-07 17,266.47 17,280.36 17,090.09 17,107.41 20.9M
2023-09-06 16,883.95 17,170.26 16,852.14 17,152.97 23.0M
2023-09-05 17,060.66 17,095.61 16,888.78 16,906.29 9.9M
2023-09-04 16,868.83 17,087.13 16,868.83 17,016.43 17.8M
2023-09-01 16,497.19 16,852.37 16,483.60 16,836.82 16.0M
2023-08-31 17,067.99 17,098.67 16,333.01 16,582.83 31.4M
2023-08-30 17,422.66 17,459.09 16,981.23 16,981.44 29.9M
2023-08-29 17,596.38 17,633.31 17,300.93 17,371.94 21.3M
2023-08-28 17,736.65 17,758.04 17,589.94 17,623.77 21.7M
2023-08-25 17,806.93 17,852.27 17,655.89 17,681.38 18.4M
2023-08-24 17,760.13 17,946.72 17,719.98 17,748.28 53.2M
2023-08-23 17,709.68 17,769.76 17,524.56 17,735.01 25.7M
2023-08-22 17,535.59 17,713.10 17,526.38 17,625.97 27.3M
2023-08-21 17,936.29 17,954.32 17,561.58 17,576.55 21.9M
2023-08-18 17,957.94 18,043.20 17,853.37 17,918.39 25.8M
2023-08-17 17,996.42 18,078.17 17,854.94 17,950.95 24.7M
2023-08-16 18,266.00 18,307.98 17,980.64 18,026.02 15.7M
2023-08-15 18,411.98 18,468.90 18,249.47 18,281.35 30.2M
2023-08-11 18,040.77 18,365.92 17,931.84 18,331.62 81.2M
2023-08-10 18,018.75 18,104.07 17,782.64 17,868.35 52.5M
2023-08-09 17,096.09 17,688.78 17,017.73 17,668.96 41.5M
2023-08-08 17,370.25 17,400.09 17,067.68 17,101.88 17.3M
2023-08-07 17,383.21 17,451.52 17,283.14 17,317.60 30.0M
2023-08-04 17,466.84 17,581.18 17,308.57 17,373.32 27.5M
2023-08-03 17,606.21 17,783.95 17,458.36 17,495.61 36.8M
2023-08-02 17,523.79 17,632.47 17,487.26 17,579.82 31.6M
2023-08-01 17,496.78 17,594.42 17,402.05 17,478.07 29.3M
2023-07-31 17,243.93 17,471.04 17,215.90 17,382.26 34.0M
2023-07-27 17,065.06 17,296.64 16,985.98 17,168.95 37.0M
2023-07-26 16,923.52 17,026.10 16,895.52 17,018.52 30.1M
2023-07-25 16,775.80 16,956.75 16,737.33 16,888.76 23.6M
2023-07-24 16,854.11 16,895.64 16,738.08 16,780.26 17.2M
2023-07-21 16,578.34 16,911.20 16,578.34 16,802.33 36.3M
2023-07-20 16,440.99 16,625.13 16,426.39 16,587.67 39.4M
2023-07-19 16,141.57 16,436.43 16,124.72 16,432.95 35.2M
2023-07-18 16,066.25 16,196.86 16,066.11 16,102.02 22.5M
2023-07-17 16,132.44 16,232.52 16,048.65 16,054.00 19.0M
2023-07-14 16,168.29 16,213.11 16,064.22 16,108.10 14.4M
2023-07-13 16,394.34 16,441.59 16,112.60 16,152.08 35.9M
2023-07-12 15,993.18 16,325.68 15,993.18 16,292.32 44.8M
2023-07-11 15,738.02 15,996.39 15,716.00 15,996.39 35.3M
2023-07-10 15,508.21 15,741.64 15,433.16 15,705.93 28.6M
2023-07-07 15,526.50 15,554.98 15,443.94 15,515.56 16.2M
2023-07-06 15,414.63 15,535.89 15,333.41 15,501.26 44.2M
2023-07-05 15,006.31 15,467.83 15,006.31 15,277.62 38.9M
2023-07-04 15,472.62 15,472.62 14,989.80 14,999.77 34.5M
2023-07-03 15,217.50 15,273.13 14,996.43 15,249.41 32.2M
2023-06-27 14,393.18 14,416.88 14,283.87 14,286.87 22.4M
2023-06-26 13,702.61 14,258.07 13,702.61 14,243.41 17.8M
2023-06-23 13,654.76 13,710.21 13,572.48 13,672.11 9.5M
2023-06-22 13,739.51 13,813.57 13,633.68 13,646.69 7.7M
2023-06-21 13,862.32 13,944.50 13,704.92 13,709.92 7.9M
2023-06-20 13,935.64 13,989.00 13,831.23 13,868.25 10.6M
2023-06-19 14,151.43 14,199.31 13,891.66 13,919.97 19.3M
2023-06-16 14,311.01 14,379.86 14,137.07 14,151.61 6.9M
2023-06-15 14,413.98 14,413.98 14,275.69 14,288.74 5.4M
2023-06-14 14,430.45 14,510.67 14,373.98 14,406.11 5.1M
2023-06-13 14,534.77 14,574.59 14,439.57 14,449.32 6.6M
2023-06-12 14,646.86 14,664.29 14,497.25 14,517.08 13.8M
2023-06-09 14,573.02 14,702.76 14,572.88 14,687.91 18.5M
2023-06-08 14,705.41 14,761.77 14,554.52 14,577.05 9.0M
2023-06-07 14,739.00 14,767.17 14,671.42 14,717.12 11.1M
2023-06-06 14,585.28 14,725.37 14,584.55 14,711.00 11.6M
2023-06-05 14,398.48 14,578.17 14,395.19 14,557.22 16.3M
2023-06-02 14,305.13 14,425.94 14,305.13 14,397.98 15.1M
2023-06-01 14,407.84 14,440.84 14,306.69 14,319.43 8.6M
2023-05-31 14,515.30 14,594.93 14,392.41 14,392.41 17.2M
2023-05-30 14,472.41 14,579.48 14,438.66 14,490.00 19.4M
2023-05-29 14,450.83 14,622.52 14,448.56 14,482.52 11.7M
2023-05-26 14,496.68 14,577.29 14,433.24 14,448.69 15.4M
2023-05-25 14,574.43 14,622.29 14,476.72 14,498.29 8.5M
2023-05-24 14,587.97 14,680.92 14,554.10 14,562.89 6.5M
2023-05-23 14,658.84 14,678.08 14,576.51 14,582.59 6.1M
2023-05-22 14,720.13 14,755.22 14,615.19 14,626.93 6.4M
2023-05-19 14,696.78 14,736.99 14,670.89 14,713.33 7.0M
2023-05-18 14,838.42 14,856.47 14,698.82 14,732.61 5.6M
2023-05-17 14,848.74 14,887.48 14,810.53 14,826.20 10.2M
2023-05-16 14,764.15 14,850.24 14,763.45 14,796.94 20.7M
2023-05-15 14,659.21 14,759.81 14,582.08 14,740.22 14.1M
2023-05-12 14,585.34 14,671.87 14,576.47 14,640.37 0.0M
2023-05-11 14,533.74 14,643.65 14,533.74 14,585.34 0.0M
2023-05-10 14,626.67 14,626.67 14,497.86 14,533.74 0.0M
2023-05-09 14,708.28 14,727.13 14,567.06 14,626.67 0.0M
2023-05-08 14,757.52 14,845.49 14,690.70 14,708.28 0.0M
2023-05-05 14,678.04 14,765.50 14,571.64 14,757.52 0.0M
2023-05-04 14,653.65 14,740.58 14,653.65 14,678.04 0.0M
2023-05-03 14,654.81 14,686.42 14,615.39 14,653.65 0.0M
2023-05-02 14,567.55 14,700.86 14,563.64 14,654.81 0.0M
2023-04-28 14,582.74 14,666.74 14,541.33 14,567.55 0.0M
2023-04-27 14,558.98 14,668.16 14,505.70 14,582.74 0.0M
2023-04-26 14,566.07 14,675.02 14,542.83 14,558.98 0.0M
2023-04-20 14,344.67 14,607.83 14,344.67 14,566.07 0.0M
2023-04-19 14,273.49 14,368.69 14,237.92 14,344.67 0.0M
2023-04-18 14,217.67 14,293.16 14,195.92 14,273.49 0.0M
2023-04-17 14,187.27 14,268.57 14,187.27 14,217.67 0.0M
2023-04-13 14,172.12 14,271.32 14,160.62 14,187.27 0.0M
2023-04-12 14,171.64 14,227.69 14,136.46 14,172.12 0.0M
2023-04-11 14,288.18 14,367.80 14,143.18 14,171.64 0.0M
2023-04-10 14,300.82 14,372.64 14,261.89 14,288.18 0.0M
2023-04-07 14,393.09 14,458.31 14,277.16 14,300.82 0.0M
2023-04-06 14,309.74 14,440.39 14,309.74 14,393.09 0.0M
2023-04-05 14,204.11 14,359.67 14,204.11 14,309.74 0.0M
2023-04-04 14,217.41 14,300.25 14,164.28 14,204.11 0.0M
2023-04-03 14,157.40 14,266.90 14,085.42 14,217.41 0.0M
2023-03-31 14,085.68 14,177.70 14,064.16 14,157.40 0.0M
2023-03-30 13,981.30 14,101.17 13,981.30 14,085.68 0.0M
2023-03-29 13,973.01 14,021.54 13,885.29 13,981.30 0.0M
2023-03-28 13,989.85 14,050.44 13,940.17 13,973.01 0.0M
2023-03-27 13,970.99 14,027.50 13,928.61 13,989.85 0.0M
2023-03-24 14,058.77 14,085.29 13,927.38 13,970.99 0.0M
2023-03-22 14,196.36 14,264.54 14,051.43 14,058.77 0.0M
2023-03-21 14,210.89 14,231.16 14,137.18 14,196.36 0.0M
2023-03-20 14,262.21 14,327.88 14,194.67 14,210.89 0.0M
2023-03-17 14,257.46 14,306.23 14,205.00 14,262.21 0.0M
2023-03-16 14,273.55 14,337.95 14,250.42 14,257.46 0.0M
2023-03-15 14,281.01 14,321.62 14,205.18 14,273.55 0.0M
2023-03-14 14,291.59 14,333.55 14,243.11 14,281.01 0.0M
2023-03-13 14,331.93 14,435.45 14,269.32 14,291.59 0.0M
2023-03-10 14,230.89 14,364.18 14,230.89 14,331.93 0.0M
2023-03-09 14,175.42 14,278.26 14,175.42 14,230.89 0.0M
2023-03-08 14,042.46 14,243.02 14,042.46 14,175.42 0.0M
2023-03-07 14,054.90 14,105.80 14,031.48 14,042.46 0.0M
2023-03-06 14,036.90 14,122.57 14,036.74 14,054.90 0.0M
2023-03-03 13,930.25 14,072.85 13,853.98 14,036.90 0.0M
2023-03-02 13,738.29 13,977.85 13,729.27 13,930.25 0.0M
2023-03-01 13,763.20 13,778.26 13,630.32 13,738.29 0.0M
2023-02-28 13,831.15 13,842.50 13,699.15 13,763.20 0.0M
2023-02-27 13,791.47 13,844.61 13,746.35 13,831.15 0.0M
2023-02-24 13,853.46 13,875.83 13,763.32 13,791.47 0.0M
2023-02-23 13,841.25 13,876.60 13,787.60 13,853.46 0.0M
2023-02-22 13,739.77 13,854.00 13,717.32 13,841.25 0.0M
2023-02-21 13,740.88 13,811.35 13,723.53 13,739.77 0.0M
2023-02-20 13,865.30 13,884.10 13,718.18 13,740.88 0.0M
2023-02-17 13,873.45 13,885.26 13,814.84 13,865.30 0.0M
2023-02-16 13,957.78 13,999.81 13,845.09 13,873.45 0.0M
2023-02-15 13,893.19 13,996.33 13,845.96 13,957.78 0.0M
2023-02-14 13,932.62 13,989.97 13,848.62 13,893.19 0.0M
2023-02-13 13,842.25 14,018.77 13,836.11 13,932.62 0.0M
2023-02-10 14,042.03 14,042.03 13,814.47 13,842.25 0.0M
2023-02-09 13,955.37 14,064.53 13,862.45 14,042.03 0.0M
2023-02-08 14,112.25 14,333.13 13,943.15 13,955.37 0.0M
2023-02-07 14,125.04 14,251.54 14,054.53 14,112.25 0.0M
2023-02-06 13,987.35 14,169.81 13,956.99 14,125.04 0.0M
2023-02-03 13,942.24 14,051.46 13,882.91 13,987.35 0.0M
2023-02-02 13,892.49 13,956.24 13,859.15 13,942.24 0.0M
2023-02-01 13,847.82 13,965.84 13,841.50 13,892.49 0.0M
2023-01-31 13,707.87 13,939.83 13,707.87 13,847.82 0.0M
2023-01-30 13,647.34 13,906.89 13,647.34 13,707.87 0.0M
2023-01-27 13,727.96 13,808.02 13,610.19 13,647.34 0.0M
2023-01-26 13,329.99 13,742.55 13,329.99 13,727.96 0.0M
2023-01-25 13,142.19 13,353.08 13,142.19 13,329.99 0.0M
2023-01-24 12,985.17 13,155.57 12,964.14 13,142.19 0.0M
2023-01-23 13,042.89 13,050.54 12,944.78 12,985.17 0.0M
2023-01-20 13,111.11 13,204.21 13,008.43 13,042.89 0.0M
2023-01-19 13,134.80 13,201.57 13,094.72 13,111.11 0.0M
2023-01-18 13,027.26 13,190.61 13,020.33 13,134.80 0.0M
2023-01-17 13,401.69 13,470.56 13,000.25 13,027.26 0.0M
2023-01-16 13,490.36 13,530.00 13,375.40 13,401.69 0.0M
2023-01-13 13,572.63 13,572.63 13,435.12 13,490.36 0.0M
2023-01-12 13,510.12 13,664.34 13,488.67 13,572.63 0.0M
2023-01-11 13,565.28 13,596.46 13,502.98 13,510.12 0.0M
2023-01-10 13,480.99 13,642.52 13,480.99 13,565.28 0.0M
2023-01-09 13,711.98 13,711.98 13,464.03 13,480.99 0.0M
2023-01-06 13,714.68 13,769.19 13,687.61 13,711.98 0.0M
2023-01-05 13,663.61 13,758.06 13,663.61 13,714.68 0.0M
2023-01-04 13,661.28 13,783.88 13,636.96 13,663.61 0.0M
2023-01-03 13,611.98 13,741.85 13,582.09 13,661.28 0.0M
2023-01-02 13,447.13 13,730.77 13,447.13 13,611.98 0.0M