Pervez Ahmed Consultancy Services Limited (PSX:PASL)
Pakistan · Delayed Price · Currency is PKR 3.150
-0.050 (-1.56%)
At close: Jan 9, 2026
PSX:PASL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 3.23 | 3.29 | 3.17 | 3.19 | 3.19 | -0.31% | 1,848,330 |
| Dec 8, 2025 | 3.21 | 3.35 | 3.17 | 3.20 | 3.20 | -0.31% | 3,766,833 |
| Dec 5, 2025 | 3.25 | 3.34 | 3.20 | 3.21 | 3.21 | 0.31% | 1,670,932 |
| Dec 4, 2025 | 3.33 | 3.33 | 3.14 | 3.20 | 3.20 | -1.84% | 2,395,991 |
| Dec 3, 2025 | 3.40 | 3.43 | 3.20 | 3.26 | 3.26 | -2.98% | 2,806,877 |
| Dec 2, 2025 | 3.40 | 3.45 | 3.35 | 3.36 | 3.36 | -1.18% | 1,080,418 |
| Dec 1, 2025 | 3.40 | 3.50 | 3.32 | 3.40 | 3.40 | 1.19% | 2,314,879 |
| 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 |