Pervez Ahmed Consultancy Services Limited (PSX:PASL)
Pakistan · Delayed Price · Currency is PKR 3.360
+0.020 (0.60%)
At close: Nov 28, 2025
PSX:PASL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.39 | 3.50 | 3.31 | 3.36 | 3.36 | 0.60% | 1,602,135 |
| Nov 27, 2025 | 3.35 | 3.49 | 3.30 | 3.34 | 3.34 | 1.21% | 1,858,245 |
| Nov 26, 2025 | 3.41 | 3.44 | 3.26 | 3.30 | 3.30 | -3.79% | 2,336,065 |
| Nov 25, 2025 | 3.70 | 3.71 | 3.38 | 3.43 | 3.43 | -4.72% | 3,156,837 |
| Nov 24, 2025 | 3.70 | 3.74 | 3.55 | 3.60 | 3.60 | 4.05% | 7,158,069 |
| Nov 21, 2025 | 3.38 | 3.65 | 3.34 | 3.46 | 3.46 | 2.98% | 6,355,050 |
| Nov 20, 2025 | 3.32 | 3.50 | 3.32 | 3.36 | 3.36 | -1.47% | 1,568,334 |
| Nov 19, 2025 | 3.60 | 3.66 | 3.41 | 3.41 | 3.41 | -3.12% | 1,604,678 |
| Nov 18, 2025 | 3.42 | 3.79 | 3.42 | 3.52 | 3.52 | 3.53% | 14,307,320 |
| Nov 17, 2025 | 3.40 | 3.47 | 3.33 | 3.40 | 3.40 | 2.10% | 2,353,173 |
| Nov 14, 2025 | 3.23 | 3.59 | 3.23 | 3.33 | 3.33 | 4.06% | 10,455,470 |
| Nov 13, 2025 | 3.20 | 3.29 | 3.11 | 3.20 | 3.20 | 2.24% | 5,064,632 |
| Nov 12, 2025 | 3.34 | 3.36 | 3.00 | 3.13 | 3.13 | -3.99% | 6,802,320 |
| Nov 11, 2025 | 3.42 | 3.46 | 3.24 | 3.26 | 3.26 | -4.68% | 3,232,692 |
| Nov 10, 2025 | 3.48 | 3.52 | 3.36 | 3.42 | 3.42 | 0.88% | 1,725,151 |
| Nov 7, 2025 | 3.48 | 3.50 | 3.30 | 3.39 | 3.39 | 0.30% | 2,860,724 |
| Nov 6, 2025 | 3.49 | 3.50 | 3.34 | 3.38 | 3.38 | 0.30% | 3,604,197 |
| Nov 5, 2025 | 3.45 | 3.57 | 3.32 | 3.37 | 3.37 | -0.59% | 3,010,220 |
| Nov 4, 2025 | 3.58 | 3.59 | 3.30 | 3.39 | 3.39 | -3.97% | 1,437,145 |
| Nov 3, 2025 | 3.53 | 3.68 | 3.50 | 3.53 | 3.53 | - | 3,177,343 |
| Oct 31, 2025 | 3.50 | 3.65 | 3.46 | 3.53 | 3.53 | 5.06% | 3,526,320 |
| Oct 30, 2025 | 3.47 | 3.60 | 3.21 | 3.36 | 3.36 | -3.17% | 2,952,904 |
| Oct 29, 2025 | 3.70 | 3.78 | 3.45 | 3.47 | 3.47 | -6.22% | 5,800,984 |
| Oct 28, 2025 | 3.94 | 3.94 | 3.66 | 3.70 | 3.70 | -4.88% | 5,269,824 |
| Oct 27, 2025 | 3.95 | 4.03 | 3.81 | 3.89 | 3.89 | 0.26% | 5,855,472 |
| Oct 24, 2025 | 3.95 | 4.14 | 3.85 | 3.88 | 3.88 | -2.27% | 9,132,412 |
| Oct 23, 2025 | 4.10 | 4.16 | 3.91 | 3.97 | 3.97 | -0.75% | 15,892,350 |
| Oct 22, 2025 | 3.95 | 4.17 | 3.70 | 4.00 | 4.00 | 3.09% | 18,898,170 |
| Oct 21, 2025 | 4.06 | 4.16 | 3.85 | 3.88 | 3.88 | -4.20% | 9,512,598 |
| Oct 20, 2025 | 4.24 | 4.24 | 3.95 | 4.05 | 4.05 | 2.53% | 21,453,700 |
| Oct 17, 2025 | 3.72 | 4.19 | 3.70 | 3.95 | 3.95 | 5.05% | 52,004,020 |
| Oct 16, 2025 | 3.79 | 3.90 | 3.71 | 3.76 | 3.76 | 1.08% | 15,448,760 |
| Oct 15, 2025 | 3.69 | 3.85 | 3.66 | 3.72 | 3.72 | 0.54% | 5,047,535 |
| Oct 14, 2025 | 3.60 | 3.77 | 3.60 | 3.70 | 3.70 | 3.93% | 3,357,104 |
| Oct 13, 2025 | 3.60 | 3.86 | 3.53 | 3.56 | 3.56 | -2.47% | 10,130,310 |
| Oct 10, 2025 | 3.71 | 3.97 | 3.55 | 3.65 | 3.65 | -2.14% | 16,513,621 |
| Oct 9, 2025 | 3.87 | 3.95 | 3.66 | 3.73 | 3.73 | -2.36% | 9,459,158 |
| Oct 8, 2025 | 3.94 | 4.20 | 3.80 | 3.82 | 3.82 | 0.79% | 52,351,000 |
| Oct 7, 2025 | 3.29 | 3.93 | 3.28 | 3.79 | 3.79 | 15.55% | 28,842,840 |
| Oct 6, 2025 | 3.50 | 3.54 | 3.10 | 3.28 | 3.28 | -4.93% | 6,368,984 |
| Oct 3, 2025 | 3.63 | 3.63 | 3.36 | 3.45 | 3.45 | -2.82% | 6,004,350 |
| Oct 2, 2025 | 3.55 | 3.67 | 3.52 | 3.55 | 3.55 | 0.85% | 4,441,874 |
| Oct 1, 2025 | 3.57 | 3.70 | 3.50 | 3.52 | 3.52 | -2.22% | 4,170,303 |
| Sep 30, 2025 | 3.75 | 3.81 | 3.58 | 3.60 | 3.60 | -3.49% | 7,537,375 |
| Sep 29, 2025 | 3.62 | 4.10 | 3.62 | 3.73 | 3.73 | 3.61% | 50,146,710 |
| Sep 26, 2025 | 3.60 | 3.77 | 3.55 | 3.60 | 3.60 | 0.56% | 9,965,723 |
| Sep 25, 2025 | 3.74 | 3.77 | 3.55 | 3.58 | 3.58 | -2.19% | 8,309,774 |
| Sep 24, 2025 | 3.55 | 3.89 | 3.54 | 3.66 | 3.66 | 2.81% | 35,446,040 |
| Sep 23, 2025 | 3.67 | 3.82 | 3.54 | 3.56 | 3.56 | -1.39% | 17,121,160 |
| Sep 22, 2025 | 3.62 | 3.70 | 3.27 | 3.61 | 3.61 | 4.03% | 25,171,310 |