Pervez Ahmed Consultancy Services Limited (PSX:PASL)
Pakistan · Delayed Price · Currency is PKR 2.530
-0.210 (-7.66%)
At close: Feb 19, 2026
PSX:PASL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 2.75 | 2.75 | 2.15 | 2.53 | 2.53 | -7.66% | 731,933 |
| Feb 18, 2026 | 2.84 | 2.85 | 2.65 | 2.74 | 2.74 | 1.86% | 1,062,956 |
| Feb 17, 2026 | 2.87 | 2.89 | 2.66 | 2.69 | 2.69 | -3.93% | 659,096 |
| Feb 16, 2026 | 2.99 | 3.03 | 2.74 | 2.80 | 2.80 | -4.11% | 1,662,542 |
| Feb 13, 2026 | 3.00 | 3.03 | 2.91 | 2.92 | 2.92 | -1.02% | 773,009 |
| Feb 12, 2026 | 3.10 | 3.10 | 2.92 | 2.95 | 2.95 | -3.28% | 1,831,305 |
| Feb 11, 2026 | 3.08 | 3.12 | 2.99 | 3.05 | 3.05 | -0.33% | 2,658,587 |
| Feb 10, 2026 | 3.15 | 3.15 | 3.05 | 3.06 | 3.06 | -0.33% | 672,520 |
| Feb 9, 2026 | 3.10 | 3.16 | 3.06 | 3.07 | 3.07 | -0.65% | 284,331 |
| Feb 6, 2026 | 3.18 | 3.18 | 3.08 | 3.09 | 3.09 | -0.96% | 1,041,495 |
| Feb 4, 2026 | 3.16 | 3.23 | 3.10 | 3.12 | 3.12 | 0.32% | 660,541 |
| Feb 3, 2026 | 3.18 | 3.18 | 3.09 | 3.11 | 3.11 | - | 1,102,320 |
| Feb 2, 2026 | 3.16 | 3.25 | 3.08 | 3.11 | 3.11 | -0.64% | 6,170,997 |
| Jan 30, 2026 | 3.24 | 3.24 | 3.11 | 3.13 | 3.13 | 0.64% | 677,074 |
| Jan 29, 2026 | 3.22 | 3.22 | 3.10 | 3.11 | 3.11 | -1.27% | 910,742 |
| Jan 28, 2026 | 3.25 | 3.26 | 3.13 | 3.15 | 3.15 | -0.63% | 648,418 |
| Jan 27, 2026 | 3.17 | 3.22 | 3.15 | 3.17 | 3.17 | -0.94% | 946,613 |
| Jan 26, 2026 | 3.18 | 3.25 | 3.17 | 3.20 | 3.20 | 0.63% | 957,214 |
| Jan 23, 2026 | 3.30 | 3.30 | 3.16 | 3.18 | 3.18 | -3.05% | 2,125,246 |
| Jan 22, 2026 | 3.30 | 3.33 | 3.25 | 3.28 | 3.28 | 0.92% | 567,062 |
| Jan 21, 2026 | 3.35 | 3.37 | 3.22 | 3.25 | 3.25 | -1.22% | 1,936,915 |
| Jan 20, 2026 | 3.36 | 3.38 | 3.25 | 3.29 | 3.29 | -1.79% | 1,873,501 |
| Jan 19, 2026 | 3.29 | 3.58 | 3.26 | 3.35 | 3.35 | 2.13% | 12,369,090 |
| Jan 16, 2026 | 3.35 | 3.38 | 3.23 | 3.28 | 3.28 | -0.30% | 2,959,101 |
| Jan 15, 2026 | 3.16 | 3.46 | 3.16 | 3.29 | 3.29 | 2.17% | 2,955,124 |
| Jan 14, 2026 | 3.50 | 3.50 | 3.20 | 3.22 | 3.22 | -3.30% | 4,160,353 |
| Jan 13, 2026 | 3.70 | 3.71 | 3.30 | 3.33 | 3.33 | -7.50% | 11,846,260 |
| Jan 12, 2026 | 3.23 | 3.84 | 3.20 | 3.60 | 3.60 | 14.29% | 37,195,040 |
| Jan 9, 2026 | 3.18 | 3.28 | 3.12 | 3.15 | 3.15 | -1.56% | 1,587,984 |
| Jan 8, 2026 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | -0.93% | 1,265,809 |
| Jan 7, 2026 | 3.24 | 3.31 | 3.20 | 3.23 | 3.23 | -0.31% | 2,706,458 |
| Jan 6, 2026 | 3.22 | 3.29 | 3.16 | 3.24 | 3.24 | 1.57% | 3,954,136 |
| Jan 5, 2026 | 3.26 | 3.29 | 3.18 | 3.19 | 3.19 | -1.85% | 1,707,986 |
| Jan 2, 2026 | 3.33 | 3.33 | 3.20 | 3.25 | 3.25 | -0.91% | 4,900,967 |
| Jan 1, 2026 | 3.10 | 3.37 | 3.00 | 3.28 | 3.28 | 8.25% | 10,452,280 |
| Dec 31, 2025 | 3.13 | 3.13 | 3.00 | 3.03 | 3.03 | -0.66% | 1,022,454 |
| Dec 30, 2025 | 3.04 | 3.15 | 3.01 | 3.05 | 3.05 | 1.33% | 1,097,746 |
| Dec 29, 2025 | 3.15 | 3.15 | 2.99 | 3.01 | 3.01 | -1.95% | 1,515,762 |
| Dec 26, 2025 | 3.05 | 3.18 | 3.03 | 3.07 | 3.07 | 0.66% | 1,064,117 |
| Dec 24, 2025 | 3.19 | 3.19 | 3.01 | 3.05 | 3.05 | -3.17% | 3,018,306 |
| Dec 23, 2025 | 3.24 | 3.27 | 3.14 | 3.15 | 3.15 | -1.56% | 1,965,473 |
| Dec 22, 2025 | 3.29 | 3.32 | 3.20 | 3.20 | 3.20 | -1.54% | 1,951,133 |
| Dec 19, 2025 | 3.22 | 3.44 | 3.22 | 3.25 | 3.25 | 0.31% | 2,996,008 |
| Dec 18, 2025 | 3.26 | 3.29 | 3.21 | 3.24 | 3.24 | 1.89% | 1,063,675 |
| Dec 17, 2025 | 3.12 | 3.26 | 3.12 | 3.18 | 3.18 | -0.31% | 2,074,403 |
| Dec 16, 2025 | 3.29 | 3.31 | 3.18 | 3.19 | 3.19 | -1.85% | 2,056,342 |
| Dec 15, 2025 | 3.30 | 3.40 | 3.21 | 3.25 | 3.25 | -2.11% | 3,625,334 |
| Dec 12, 2025 | 3.30 | 3.43 | 3.30 | 3.32 | 3.32 | 1.53% | 3,222,686 |
| Dec 11, 2025 | 3.19 | 3.50 | 3.13 | 3.27 | 3.27 | 2.19% | 15,947,860 |
| Dec 10, 2025 | 3.20 | 3.27 | 3.11 | 3.20 | 3.20 | 0.31% | 2,870,625 |