Pervez Ahmed Consultancy Services Limited (PSX:PASL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
4.020
+0.140 (3.61%)
At close: Oct 22, 2025

PSX:PASL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.954.173.704.024.023.61%18,898,178
Oct 21, 20254.064.163.853.883.88-4.20%9,512,598
Oct 20, 20254.244.243.954.054.052.53%21,453,700
Oct 17, 20253.724.193.703.953.955.05%52,004,020
Oct 16, 20253.793.903.713.763.761.08%15,448,760
Oct 15, 20253.693.853.663.723.720.54%5,047,535
Oct 14, 20253.603.773.603.703.703.93%3,357,104
Oct 13, 20253.603.863.533.563.56-2.47%10,130,310
Oct 10, 20253.713.973.553.653.65-2.14%16,513,621
Oct 9, 20253.873.953.663.733.73-2.36%9,459,158
Oct 8, 20253.944.203.803.823.820.79%52,351,000
Oct 7, 20253.293.933.283.793.7915.55%28,842,840
Oct 6, 20253.503.543.103.283.28-4.93%6,368,984
Oct 3, 20253.633.633.363.453.45-2.82%6,004,350
Oct 2, 20253.553.673.523.553.550.85%4,441,874
Oct 1, 20253.573.703.503.523.52-2.22%4,170,303
Sep 30, 20253.753.813.583.603.60-3.49%7,537,375
Sep 29, 20253.624.103.623.733.733.61%50,146,710
Sep 26, 20253.603.773.553.603.600.56%9,965,723
Sep 25, 20253.743.773.553.583.58-2.19%8,309,774
Sep 24, 20253.553.893.543.663.662.81%35,446,040
Sep 23, 20253.673.823.543.563.56-1.39%17,121,160
Sep 22, 20253.623.703.273.613.614.03%25,171,310
Sep 19, 20253.793.793.443.473.47-5.45%18,037,880
Sep 18, 20253.463.843.433.673.677.00%47,283,900
Sep 17, 20253.443.653.363.433.432.69%52,279,460
Sep 16, 20253.113.373.063.343.347.40%38,261,870
Sep 15, 20253.343.383.053.113.11-1.89%47,963,240
Sep 12, 20252.803.222.803.173.1713.62%47,222,571
Sep 11, 20252.812.882.752.792.79-0.36%2,806,838
Sep 10, 20252.802.842.702.802.800.72%2,386,868
Sep 9, 20252.852.892.762.782.78-1.42%3,077,444
Sep 8, 20252.923.002.802.822.82-3.09%6,196,879
Sep 5, 20252.912.992.902.912.91-0.34%2,657,850
Sep 4, 20252.993.062.902.922.92-1.35%4,703,629
Sep 3, 20252.903.102.902.962.962.07%8,102,455
Sep 2, 20252.953.062.872.902.90-4.61%8,207,397
Sep 1, 20252.903.282.803.043.046.67%54,520,830
Aug 29, 20252.963.092.822.852.85-3.39%10,989,720
Aug 28, 20252.803.132.772.952.955.36%32,265,460
Aug 27, 20252.783.062.762.802.800.72%25,008,140
Aug 26, 20252.802.942.752.782.78-0.71%8,658,377
Aug 25, 20252.652.902.622.802.806.06%14,498,190
Aug 22, 20252.642.692.592.642.640.38%5,217,223
Aug 21, 20252.722.772.622.632.63-3.31%4,366,756
Aug 20, 20252.762.842.712.722.72-2.86%2,749,160
Aug 19, 20252.902.932.762.802.80-0.71%7,159,011
Aug 18, 20252.743.012.702.822.826.82%29,750,970
Aug 15, 20252.622.672.572.642.641.54%2,616,008
Aug 13, 20252.682.712.582.602.60-1.52%1,775,546