CALCORP Limited (PSX:CASH)
Pakistan · Delayed Price · Currency is PKR 57.08
+3.35 (6.23%)
At close: Sep 30, 2025
CALCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 56.49 | 59.10 | 54.00 | 57.08 | 57.08 | 6.23% | 12,688 |
| Sep 29, 2025 | 50.99 | 55.06 | 46.65 | 53.73 | 53.73 | 7.35% | 6,691 |
| Sep 26, 2025 | 50.46 | 50.46 | 43.05 | 50.05 | 50.05 | 9.11% | 8,830 |
| Sep 25, 2025 | 49.00 | 49.00 | 45.50 | 45.87 | 45.87 | -4.18% | 14,202 |
| Sep 24, 2025 | 45.49 | 53.89 | 44.09 | 47.87 | 47.87 | -2.29% | 43,132 |
| Sep 23, 2025 | 46.00 | 50.99 | 44.60 | 48.99 | 48.99 | 3.68% | 6,023 |
| Sep 22, 2025 | 45.00 | 48.62 | 41.13 | 47.25 | 47.25 | 6.90% | 14,981 |
| Sep 19, 2025 | 43.99 | 45.94 | 41.76 | 44.20 | 44.20 | 5.84% | 7,746 |
| Sep 18, 2025 | 43.98 | 48.38 | 41.00 | 41.76 | 41.76 | -5.05% | 5,967 |
| Sep 17, 2025 | 44.90 | 44.90 | 41.00 | 43.98 | 43.98 | 5.47% | 2,010 |
| Sep 16, 2025 | 44.50 | 44.99 | 40.25 | 41.70 | 41.70 | 1.02% | 529 |
| Sep 15, 2025 | 43.57 | 46.40 | 39.61 | 41.28 | 41.28 | -5.26% | 4,539 |
| Sep 12, 2025 | 44.01 | 47.49 | 43.00 | 43.57 | 43.57 | -1.00% | 629 |
| Sep 11, 2025 | 48.90 | 48.90 | 43.50 | 44.01 | 44.01 | -5.27% | 2,111 |
| Sep 10, 2025 | 46.01 | 49.99 | 46.00 | 46.46 | 46.46 | 1.18% | 1,791 |
| Sep 9, 2025 | 45.11 | 49.68 | 41.50 | 45.92 | 45.92 | 1.68% | 15,269 |
| Sep 8, 2025 | 43.00 | 48.90 | 40.15 | 45.16 | 45.16 | 1.60% | 13,196 |
| Sep 5, 2025 | 45.47 | 46.71 | 38.21 | 44.45 | 44.45 | 4.69% | 7,672 |
| Sep 4, 2025 | 43.00 | 43.00 | 41.52 | 42.46 | 42.46 | 0.35% | 549 |
| Sep 3, 2025 | 38.60 | 42.46 | 38.60 | 42.31 | 42.31 | 9.61% | 4,762 |
| Sep 2, 2025 | 41.75 | 42.00 | 38.60 | 38.60 | 38.60 | 0.08% | 2,000 |
| Sep 1, 2025 | 41.82 | 43.00 | 38.06 | 38.57 | 38.57 | -7.77% | 3,154 |
| Aug 29, 2025 | 40.40 | 41.82 | 38.11 | 41.82 | 41.82 | 9.99% | 18,394 |
| Aug 28, 2025 | 39.40 | 39.40 | 39.40 | 38.02 | 38.02 | - | 1 |
| Aug 27, 2025 | 39.85 | 39.85 | 38.50 | 38.02 | 38.02 | - | 507 |
| Aug 26, 2025 | 39.60 | 39.60 | 38.00 | 38.02 | 38.02 | -3.75% | 1,924 |
| Aug 25, 2025 | 39.49 | 39.87 | 38.11 | 39.50 | 39.50 | 2.17% | 1,603 |
| Aug 22, 2025 | 38.25 | 41.94 | 38.25 | 38.66 | 38.66 | -3.30% | 1,855 |
| Aug 21, 2025 | 39.00 | 40.83 | 38.50 | 39.98 | 39.98 | 2.51% | 6,381 |
| Aug 20, 2025 | 40.89 | 40.89 | 38.16 | 39.00 | 39.00 | 1.56% | 3,662 |
| Aug 19, 2025 | 38.51 | 40.59 | 38.30 | 38.40 | 38.40 | -5.70% | 1,459 |
| Aug 18, 2025 | 37.10 | 40.70 | 37.10 | 40.72 | 40.72 | - | 279 |
| Aug 15, 2025 | 39.50 | 41.00 | 39.50 | 40.72 | 40.72 | -1.78% | 1,251 |
| Aug 13, 2025 | 39.30 | 42.50 | 37.51 | 41.46 | 41.46 | 5.31% | 14,000 |
| Aug 12, 2025 | 38.90 | 40.70 | 36.05 | 39.37 | 39.37 | 6.29% | 21,773 |
| Aug 11, 2025 | 37.00 | 38.50 | 37.00 | 37.04 | 37.04 | -5.03% | 2,903 |
| Aug 8, 2025 | 37.00 | 39.75 | 37.00 | 39.00 | 39.00 | - | 274 |
| Aug 7, 2025 | 39.00 | 39.00 | 36.75 | 39.00 | 39.00 | 0.46% | 2,501 |
| Aug 6, 2025 | 39.50 | 39.50 | 36.90 | 38.82 | 38.82 | 3.63% | 806 |
| Aug 5, 2025 | 36.55 | 37.90 | 36.55 | 37.46 | 37.46 | 0.46% | 13,917 |
| Aug 4, 2025 | 39.44 | 39.44 | 39.44 | 37.29 | 37.29 | - | 1 |
| Aug 1, 2025 | 37.99 | 38.00 | 36.55 | 37.29 | 37.29 | 3.30% | 2,114 |
| Jul 31, 2025 | 38.60 | 38.60 | 35.70 | 36.10 | 36.10 | -4.45% | 5,940 |
| Jul 30, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - | 150 |
| Jul 29, 2025 | 37.50 | 40.00 | 37.50 | 37.78 | 37.78 | 2.11% | 25,957 |
| Jul 28, 2025 | 38.60 | 38.60 | 35.05 | 37.00 | 37.00 | -1.36% | 21,326 |
| Jul 25, 2025 | 38.70 | 38.80 | 37.00 | 37.51 | 37.51 | -0.66% | 16,372 |
| Jul 24, 2025 | 43.85 | 43.89 | 37.00 | 37.76 | 37.76 | -5.36% | 70,464 |
| Jul 23, 2025 | 35.05 | 39.90 | 35.04 | 39.90 | 39.90 | 10.01% | 61,524 |
| Jul 22, 2025 | 36.29 | 36.29 | 36.25 | 36.27 | 36.27 | 3.48% | 501 |