Pervez Ahmed Consultancy Services Limited (PSX:PASL)
Pakistan · Delayed Price · Currency is PKR 4.020
+0.140 (3.61%)
At close: Oct 22, 2025
PSX:PASL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.95 | 4.17 | 3.70 | 4.02 | 4.02 | 3.61% | 18,898,178 |
| 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 |
| Sep 19, 2025 | 3.79 | 3.79 | 3.44 | 3.47 | 3.47 | -5.45% | 18,037,880 |
| Sep 18, 2025 | 3.46 | 3.84 | 3.43 | 3.67 | 3.67 | 7.00% | 47,283,900 |
| Sep 17, 2025 | 3.44 | 3.65 | 3.36 | 3.43 | 3.43 | 2.69% | 52,279,460 |
| Sep 16, 2025 | 3.11 | 3.37 | 3.06 | 3.34 | 3.34 | 7.40% | 38,261,870 |
| Sep 15, 2025 | 3.34 | 3.38 | 3.05 | 3.11 | 3.11 | -1.89% | 47,963,240 |
| Sep 12, 2025 | 2.80 | 3.22 | 2.80 | 3.17 | 3.17 | 13.62% | 47,222,571 |
| Sep 11, 2025 | 2.81 | 2.88 | 2.75 | 2.79 | 2.79 | -0.36% | 2,806,838 |
| Sep 10, 2025 | 2.80 | 2.84 | 2.70 | 2.80 | 2.80 | 0.72% | 2,386,868 |
| Sep 9, 2025 | 2.85 | 2.89 | 2.76 | 2.78 | 2.78 | -1.42% | 3,077,444 |
| Sep 8, 2025 | 2.92 | 3.00 | 2.80 | 2.82 | 2.82 | -3.09% | 6,196,879 |
| Sep 5, 2025 | 2.91 | 2.99 | 2.90 | 2.91 | 2.91 | -0.34% | 2,657,850 |
| Sep 4, 2025 | 2.99 | 3.06 | 2.90 | 2.92 | 2.92 | -1.35% | 4,703,629 |
| Sep 3, 2025 | 2.90 | 3.10 | 2.90 | 2.96 | 2.96 | 2.07% | 8,102,455 |
| Sep 2, 2025 | 2.95 | 3.06 | 2.87 | 2.90 | 2.90 | -4.61% | 8,207,397 |
| Sep 1, 2025 | 2.90 | 3.28 | 2.80 | 3.04 | 3.04 | 6.67% | 54,520,830 |
| 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 |