Pace (Pakistan) Limited (PSX:PACE)
Pakistan · Delayed Price · Currency is PKR 11.24
-0.80 (-6.64%)
At close: Apr 30, 2026
Pace (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11.50 | 11.70 | 10.84 | 11.24 | 11.24 | -6.64% | 22,454,880 |
| Apr 29, 2026 | 12.87 | 13.09 | 11.80 | 12.04 | 12.04 | -6.81% | 18,394,110 |
| Apr 28, 2026 | 12.11 | 13.37 | 12.11 | 12.92 | 12.92 | 4.45% | 28,262,760 |
| Apr 27, 2026 | 12.59 | 12.77 | 12.30 | 12.37 | 12.37 | -1.36% | 5,259,227 |
| Apr 24, 2026 | 12.70 | 12.89 | 12.36 | 12.54 | 12.54 | -0.40% | 9,434,217 |
| Apr 23, 2026 | 12.10 | 13.10 | 12.02 | 12.59 | 12.59 | 4.14% | 21,652,380 |
| Apr 22, 2026 | 12.20 | 12.45 | 11.95 | 12.09 | 12.09 | -0.98% | 7,048,646 |
| Apr 21, 2026 | 12.49 | 12.94 | 12.10 | 12.21 | 12.21 | -1.21% | 8,136,906 |
| Apr 20, 2026 | 12.80 | 13.47 | 11.77 | 12.36 | 12.36 | -5.43% | 21,662,930 |
| Apr 17, 2026 | 12.60 | 13.55 | 12.40 | 13.07 | 13.07 | 5.74% | 28,402,680 |
| Apr 16, 2026 | 11.72 | 12.72 | 11.50 | 12.36 | 12.36 | 6.83% | 33,919,000 |
| Apr 15, 2026 | 10.90 | 11.85 | 10.80 | 11.57 | 11.57 | 7.43% | 44,263,810 |
| Apr 14, 2026 | 10.29 | 10.90 | 10.29 | 10.77 | 10.77 | 5.28% | 7,944,138 |
| Apr 13, 2026 | 10.15 | 10.60 | 10.10 | 10.23 | 10.23 | -5.63% | 3,510,250 |
| Apr 10, 2026 | 10.29 | 11.08 | 10.12 | 10.84 | 10.84 | 6.27% | 7,167,473 |
| Apr 9, 2026 | 10.70 | 10.70 | 10.10 | 10.20 | 10.20 | -4.05% | 2,274,706 |
| Apr 8, 2026 | 10.29 | 10.63 | 10.29 | 10.63 | 10.63 | 10.38% | 4,194,254 |
| Apr 7, 2026 | 9.74 | 9.74 | 9.48 | 9.63 | 9.63 | - | 1,352,288 |
| Apr 6, 2026 | 9.26 | 9.80 | 9.26 | 9.63 | 9.63 | 0.52% | 897,776 |
| Apr 3, 2026 | 9.45 | 9.90 | 9.35 | 9.58 | 9.58 | -1.74% | 2,335,961 |
| Apr 2, 2026 | 9.90 | 9.95 | 9.50 | 9.75 | 9.75 | -5.52% | 2,145,798 |
| Apr 1, 2026 | 9.70 | 10.44 | 9.50 | 10.32 | 10.32 | 9.32% | 7,116,415 |
| Mar 31, 2026 | 9.20 | 9.60 | 9.00 | 9.44 | 9.44 | 3.28% | 1,924,365 |
| Mar 30, 2026 | 9.33 | 9.33 | 8.75 | 9.14 | 9.14 | -2.25% | 2,268,409 |
| Mar 27, 2026 | 9.45 | 9.70 | 9.20 | 9.35 | 9.35 | -1.89% | 2,936,136 |
| Mar 26, 2026 | 10.25 | 10.39 | 9.45 | 9.53 | 9.53 | -7.66% | 6,412,814 |
| Mar 25, 2026 | 10.13 | 10.65 | 10.01 | 10.32 | 10.32 | 2.18% | 8,952,241 |
| Mar 24, 2026 | 10.80 | 10.86 | 10.00 | 10.10 | 10.10 | -4.17% | 6,248,853 |
| Mar 19, 2026 | 10.29 | 10.90 | 10.05 | 10.54 | 10.54 | 3.54% | 9,069,968 |
| Mar 18, 2026 | 9.26 | 10.18 | 9.25 | 10.18 | 10.18 | 10.89% | 11,199,330 |
| Mar 17, 2026 | 9.02 | 9.30 | 9.00 | 9.18 | 9.18 | 0.99% | 301,929 |
| Mar 16, 2026 | 9.40 | 9.73 | 9.00 | 9.09 | 9.09 | -3.30% | 730,750 |
| Mar 13, 2026 | 9.45 | 9.47 | 9.03 | 9.40 | 9.40 | 0.43% | 799,208 |
| Mar 12, 2026 | 9.40 | 9.69 | 9.03 | 9.36 | 9.36 | 0.65% | 1,163,880 |
| Mar 11, 2026 | 9.30 | 9.57 | 8.70 | 9.30 | 9.30 | 2.20% | 2,160,891 |
| Mar 10, 2026 | 8.64 | 9.28 | 8.50 | 9.10 | 9.10 | 9.90% | 1,709,353 |
| Mar 9, 2026 | 8.28 | 9.00 | 8.24 | 8.28 | 8.28 | -10.39% | 1,654,041 |
| Mar 6, 2026 | 9.65 | 9.65 | 9.16 | 9.24 | 9.24 | -3.25% | 1,311,732 |
| Mar 5, 2026 | 8.75 | 9.65 | 8.75 | 9.55 | 9.55 | 9.52% | 3,921,710 |
| Mar 4, 2026 | 9.40 | 9.50 | 8.68 | 8.72 | 8.72 | -6.84% | 4,168,564 |
| Mar 3, 2026 | 9.50 | 10.10 | 9.14 | 9.36 | 9.36 | -7.87% | 3,497,160 |
| Mar 2, 2026 | 10.16 | 10.25 | 10.16 | 10.16 | 10.16 | -10.01% | 827,348 |
| Feb 27, 2026 | 11.00 | 11.70 | 10.64 | 11.29 | 11.29 | 1.53% | 5,804,710 |
| Feb 26, 2026 | 10.30 | 11.17 | 9.84 | 11.12 | 11.12 | 9.56% | 9,162,543 |
| Feb 25, 2026 | 10.15 | 10.83 | 9.56 | 10.15 | 10.15 | 2.01% | 6,006,670 |
| Feb 24, 2026 | 10.00 | 10.50 | 9.72 | 9.95 | 9.95 | -4.97% | 4,392,259 |
| Feb 23, 2026 | 11.49 | 11.75 | 10.39 | 10.47 | 10.47 | -9.27% | 3,691,753 |
| Feb 20, 2026 | 12.25 | 12.47 | 10.90 | 11.54 | 11.54 | -4.39% | 5,303,444 |
| Feb 19, 2026 | 13.50 | 13.51 | 12.00 | 12.07 | 12.07 | -9.45% | 4,842,416 |
| Feb 18, 2026 | 13.00 | 13.55 | 12.31 | 13.33 | 13.33 | 3.65% | 5,528,089 |