Pervez Ahmed Consultancy Services Limited (PSX:PASL)
Pakistan · Delayed Price · Currency is PKR 2.700
-0.050 (-1.82%)
At close: Aug 1, 2025
PSX:PASL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.75 | 2.82 | 2.65 | 2.70 | 2.70 | -1.82% | 1,780,428 |
| Jul 31, 2025 | 2.85 | 2.91 | 2.65 | 2.75 | 2.75 | -1.43% | 4,232,248 |
| Jul 30, 2025 | 2.86 | 2.86 | 2.75 | 2.79 | 2.79 | 0.36% | 2,131,900 |
| Jul 29, 2025 | 2.90 | 2.91 | 2.75 | 2.78 | 2.78 | -2.11% | 4,035,507 |
| Jul 28, 2025 | 2.91 | 2.95 | 2.83 | 2.84 | 2.84 | -0.70% | 1,632,696 |
| Jul 25, 2025 | 2.93 | 3.00 | 2.82 | 2.86 | 2.86 | -2.39% | 5,305,420 |
| Jul 24, 2025 | 3.00 | 3.05 | 2.92 | 2.93 | 2.93 | -1.01% | 3,458,668 |
| Jul 23, 2025 | 3.05 | 3.05 | 2.95 | 2.96 | 2.96 | -3.27% | 7,866,928 |
| Jul 22, 2025 | 3.31 | 3.34 | 3.01 | 3.06 | 3.06 | -1.29% | 23,957,020 |
| Jul 21, 2025 | 2.87 | 3.17 | 2.87 | 3.10 | 3.10 | 6.53% | 12,907,790 |
| Jul 18, 2025 | 3.01 | 3.05 | 2.89 | 2.91 | 2.91 | -3.00% | 3,811,742 |
| Jul 17, 2025 | 3.02 | 3.13 | 2.88 | 3.00 | 3.00 | 3.45% | 17,334,390 |
| Jul 16, 2025 | 2.92 | 2.99 | 2.82 | 2.90 | 2.90 | - | 2,765,819 |
| Jul 15, 2025 | 3.10 | 3.10 | 2.88 | 2.90 | 2.90 | -2.68% | 7,371,262 |
| Jul 14, 2025 | 3.04 | 3.16 | 2.90 | 2.98 | 2.98 | 1.02% | 12,955,960 |
| Jul 11, 2025 | 3.05 | 3.10 | 2.93 | 2.95 | 2.95 | -2.32% | 8,842,758 |
| Jul 10, 2025 | 3.08 | 3.12 | 3.00 | 3.02 | 3.02 | -0.33% | 7,175,818 |
| Jul 9, 2025 | 3.07 | 3.28 | 2.92 | 3.03 | 3.03 | -1.30% | 23,090,250 |
| Jul 8, 2025 | 2.80 | 3.23 | 2.65 | 3.07 | 3.07 | 11.23% | 27,456,540 |
| Jul 7, 2025 | 2.96 | 2.96 | 2.70 | 2.76 | 2.76 | -4.50% | 4,246,509 |
| Jul 4, 2025 | 3.04 | 3.04 | 2.85 | 2.89 | 2.89 | -2.03% | 4,917,266 |
| Jul 3, 2025 | 2.97 | 3.10 | 2.80 | 2.95 | 2.95 | -1.01% | 7,274,212 |
| Jul 2, 2025 | 3.18 | 3.19 | 2.94 | 2.98 | 2.98 | -4.49% | 9,103,125 |
| Jul 1, 2025 | 3.17 | 3.26 | 3.04 | 3.12 | 3.12 | - | 8,975,644 |
| Jun 30, 2025 | 3.38 | 3.38 | 3.01 | 3.12 | 3.12 | -4.59% | 14,472,330 |
| Jun 27, 2025 | 3.48 | 3.52 | 3.24 | 3.27 | 3.27 | -0.61% | 24,856,110 |
| Jun 26, 2025 | 3.08 | 3.34 | 2.90 | 3.29 | 3.29 | 8.22% | 32,962,170 |
| Jun 25, 2025 | 3.21 | 3.30 | 3.00 | 3.04 | 3.04 | -4.10% | 11,195,210 |
| Jun 24, 2025 | 3.00 | 3.35 | 3.00 | 3.17 | 3.17 | 16.54% | 24,673,950 |
| Jun 23, 2025 | 2.69 | 3.02 | 2.31 | 2.72 | 2.72 | -4.23% | 24,022,790 |
| Jun 20, 2025 | 3.25 | 3.38 | 2.75 | 2.84 | 2.84 | -8.09% | 25,526,680 |
| Jun 19, 2025 | 3.02 | 3.55 | 3.00 | 3.09 | 3.09 | -1.90% | 25,219,640 |
| Jun 18, 2025 | 3.76 | 3.85 | 3.06 | 3.15 | 3.15 | -18.81% | 41,067,950 |
| Jun 17, 2025 | 4.24 | 4.75 | 3.60 | 3.88 | 3.88 | -1.27% | 97,496,460 |
| Jun 16, 2025 | 3.27 | 3.93 | 3.21 | 3.93 | 3.93 | 34.13% | 92,031,550 |
| Jun 13, 2025 | 1.90 | 2.93 | 1.80 | 2.93 | 2.93 | 51.81% | 116,655,200 |
| Jun 12, 2025 | 2.06 | 2.19 | 1.80 | 1.93 | 1.93 | -3.50% | 49,092,530 |
| Jun 11, 2025 | 1.55 | 2.20 | 1.53 | 2.00 | 2.00 | 32.45% | 78,292,180 |
| Jun 10, 2025 | 1.48 | 1.53 | 1.31 | 1.51 | 1.51 | 11.03% | 2,296,612 |
| Jun 5, 2025 | 1.45 | 1.49 | 1.31 | 1.36 | 1.36 | -4.90% | 877,490 |
| Jun 4, 2025 | 1.50 | 1.53 | 1.39 | 1.43 | 1.43 | 0.70% | 3,043,803 |
| Jun 3, 2025 | 1.47 | 1.54 | 1.41 | 1.42 | 1.42 | - | 2,505,659 |
| Jun 2, 2025 | 1.36 | 1.50 | 1.25 | 1.42 | 1.42 | 6.77% | 9,045,226 |
| May 30, 2025 | 1.30 | 1.37 | 1.25 | 1.33 | 1.33 | 3.10% | 1,347,003 |
| May 29, 2025 | 1.23 | 1.34 | 1.20 | 1.29 | 1.29 | 3.20% | 644,717 |
| May 27, 2025 | 1.30 | 1.34 | 1.23 | 1.25 | 1.25 | -0.79% | 965,921 |
| May 26, 2025 | 1.29 | 1.35 | 1.22 | 1.26 | 1.26 | 2.44% | 1,075,912 |
| May 23, 2025 | 1.25 | 1.29 | 1.16 | 1.23 | 1.23 | - | 735,206 |
| May 22, 2025 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -2.38% | 752,934 |
| May 21, 2025 | 1.11 | 1.40 | 1.11 | 1.26 | 1.26 | 17.76% | 5,258,040 |