Pervez Ahmed Consultancy Services Limited (PSX:PASL)
Pakistan · Delayed Price · Currency is PKR 2.900
-0.140 (-4.61%)
At close: Sep 2, 2025
PSX:PASL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.96 | 3.09 | 2.82 | 2.85 | 2.85 | -3.39% | 10,989,720 |
| Aug 28, 2025 | 2.80 | 3.13 | 2.77 | 2.95 | 2.95 | 5.36% | 32,265,460 |
| Aug 27, 2025 | 2.78 | 3.06 | 2.76 | 2.80 | 2.80 | 0.72% | 25,008,140 |
| Aug 26, 2025 | 2.80 | 2.94 | 2.75 | 2.78 | 2.78 | -0.71% | 8,658,377 |
| Aug 25, 2025 | 2.65 | 2.90 | 2.62 | 2.80 | 2.80 | 6.06% | 14,498,190 |
| Aug 22, 2025 | 2.64 | 2.69 | 2.59 | 2.64 | 2.64 | 0.38% | 5,217,223 |
| Aug 21, 2025 | 2.72 | 2.77 | 2.62 | 2.63 | 2.63 | -3.31% | 4,366,756 |
| Aug 20, 2025 | 2.76 | 2.84 | 2.71 | 2.72 | 2.72 | -2.86% | 2,749,160 |
| Aug 19, 2025 | 2.90 | 2.93 | 2.76 | 2.80 | 2.80 | -0.71% | 7,159,011 |
| Aug 18, 2025 | 2.74 | 3.01 | 2.70 | 2.82 | 2.82 | 6.82% | 29,750,970 |
| Aug 15, 2025 | 2.62 | 2.67 | 2.57 | 2.64 | 2.64 | 1.54% | 2,616,008 |
| Aug 13, 2025 | 2.68 | 2.71 | 2.58 | 2.60 | 2.60 | -1.52% | 1,775,546 |
| Aug 12, 2025 | 2.63 | 2.74 | 2.61 | 2.64 | 2.64 | 0.38% | 2,423,808 |
| Aug 11, 2025 | 2.65 | 2.68 | 2.61 | 2.63 | 2.63 | -0.75% | 2,809,440 |
| Aug 8, 2025 | 2.75 | 2.75 | 2.62 | 2.65 | 2.65 | -1.85% | 1,749,160 |
| Aug 7, 2025 | 2.68 | 2.84 | 2.68 | 2.70 | 2.70 | -0.37% | 3,379,823 |
| Aug 6, 2025 | 2.75 | 2.75 | 2.65 | 2.71 | 2.71 | 1.88% | 2,529,006 |
| Aug 5, 2025 | 2.77 | 2.77 | 2.64 | 2.66 | 2.66 | -1.85% | 2,821,445 |
| Aug 4, 2025 | 2.81 | 2.81 | 2.60 | 2.71 | 2.71 | 0.37% | 4,396,583 |
| 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 |