Pakistan Cables Limited (PSX:PCAL)
Pakistan · Delayed Price · Currency is PKR 169.91
+1.04 (0.62%)
At close: Dec 19, 2025
Pakistan Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 168.87 | 175.00 | 163.01 | 169.91 | 169.91 | 0.62% | 2,991 |
| Dec 18, 2025 | 169.99 | 169.99 | 168.00 | 168.87 | 168.87 | -0.54% | 5,021 |
| Dec 17, 2025 | 169.00 | 169.99 | 169.00 | 169.78 | 169.78 | 0.90% | 1,112 |
| Dec 16, 2025 | 168.02 | 169.99 | 168.02 | 168.26 | 168.26 | -0.07% | 6,975 |
| Dec 15, 2025 | 172.00 | 172.00 | 165.15 | 168.37 | 168.37 | -0.95% | 8,316 |
| Dec 12, 2025 | 172.00 | 172.00 | 169.00 | 169.99 | 169.99 | 0.07% | 2,542 |
| Dec 11, 2025 | 173.89 | 173.89 | 169.83 | 169.87 | 169.87 | 0.04% | 2,068 |
| Dec 10, 2025 | 169.01 | 171.95 | 169.01 | 169.80 | 169.80 | -0.11% | 2,680 |
| Dec 9, 2025 | 182.50 | 182.50 | 167.07 | 169.99 | 169.99 | 0.38% | 6,307 |
| Dec 8, 2025 | 169.00 | 174.00 | 169.00 | 169.35 | 169.35 | 1.31% | 3,111 |
| Dec 5, 2025 | 168.80 | 169.79 | 168.75 | 167.16 | 167.16 | - | 124 |
| Dec 4, 2025 | 169.00 | 170.00 | 166.07 | 167.16 | 167.16 | 0.14% | 737 |
| Dec 3, 2025 | 169.99 | 170.00 | 165.00 | 166.92 | 166.92 | -1.64% | 1,337 |
| Dec 2, 2025 | 169.98 | 169.98 | 160.00 | 169.71 | 169.71 | 0.65% | 1,115 |
| Dec 1, 2025 | 170.00 | 170.00 | 167.66 | 168.62 | 168.62 | -0.78% | 1,514 |
| Nov 28, 2025 | 170.00 | 173.99 | 169.10 | 169.95 | 169.95 | -0.03% | 1,089 |
| Nov 27, 2025 | 170.00 | 175.00 | 169.00 | 170.00 | 170.00 | 0.85% | 8,224 |
| Nov 26, 2025 | 170.00 | 174.00 | 161.56 | 168.57 | 168.57 | -0.54% | 635 |
| Nov 25, 2025 | 173.01 | 173.01 | 167.20 | 169.49 | 169.49 | -2.03% | 4,752 |
| Nov 24, 2025 | 172.38 | 174.88 | 172.36 | 173.01 | 173.01 | 0.36% | 2,851 |
| Nov 21, 2025 | 174.00 | 174.90 | 165.25 | 172.39 | 172.39 | 0.94% | 482 |
| Nov 20, 2025 | 175.40 | 175.40 | 167.00 | 170.78 | 170.78 | 0.47% | 1,359 |
| Nov 19, 2025 | 170.00 | 174.64 | 165.00 | 169.98 | 169.98 | 0.06% | 3,039 |
| Nov 18, 2025 | 171.00 | 172.11 | 169.00 | 169.88 | 169.88 | -0.73% | 6,641 |
| Nov 17, 2025 | 173.00 | 178.75 | 170.10 | 171.13 | 171.13 | -0.95% | 8,089 |
| Nov 14, 2025 | 180.00 | 180.00 | 170.00 | 172.77 | 172.77 | -2.17% | 6,362 |
| Nov 13, 2025 | 171.00 | 180.00 | 171.00 | 176.61 | 176.61 | 3.09% | 384 |
| Nov 12, 2025 | 181.50 | 181.50 | 171.00 | 171.32 | 171.32 | -2.10% | 670 |
| Nov 11, 2025 | 178.00 | 188.00 | 175.00 | 175.00 | 175.00 | -5.41% | 9,157 |
| Nov 10, 2025 | 187.00 | 187.00 | 181.50 | 185.01 | 185.01 | 0.41% | 1,266 |
| Nov 7, 2025 | 179.00 | 190.00 | 175.20 | 184.26 | 184.26 | 1.21% | 32,892 |
| Nov 6, 2025 | 185.00 | 185.35 | 182.00 | 182.05 | 182.05 | -0.52% | 905 |
| Nov 5, 2025 | 180.00 | 184.00 | 180.00 | 183.00 | 183.00 | 1.46% | 2,724 |
| Nov 4, 2025 | 195.00 | 195.00 | 179.05 | 180.37 | 180.37 | -4.41% | 5,842 |
| Nov 3, 2025 | 189.89 | 191.00 | 188.00 | 188.69 | 188.69 | -0.65% | 4,268 |
| Oct 31, 2025 | 189.50 | 200.00 | 188.00 | 189.92 | 189.92 | 0.49% | 28,113 |
| Oct 30, 2025 | 201.00 | 221.00 | 189.00 | 189.00 | 189.00 | -10.00% | 120,354 |
| Oct 29, 2025 | 211.00 | 214.99 | 210.00 | 210.00 | 210.00 | -2.79% | 1,899 |
| Oct 28, 2025 | 218.00 | 221.00 | 216.00 | 216.03 | 216.03 | -0.20% | 2,925 |
| Oct 27, 2025 | 219.21 | 223.88 | 212.11 | 216.46 | 216.46 | -1.23% | 592 |
| Oct 24, 2025 | 220.00 | 229.00 | 219.00 | 219.16 | 219.16 | -0.37% | 3,961 |
| Oct 23, 2025 | 216.00 | 223.90 | 214.05 | 219.98 | 219.98 | -0.35% | 19,925 |
| Oct 22, 2025 | 229.00 | 229.00 | 219.00 | 220.75 | 220.75 | -1.80% | 17,544 |
| Oct 21, 2025 | 209.90 | 227.95 | 209.90 | 224.80 | 224.80 | 7.54% | 35,399 |
| Oct 20, 2025 | 211.00 | 213.00 | 209.00 | 209.03 | 209.03 | -1.95% | 14,914 |
| Oct 17, 2025 | 217.00 | 225.00 | 210.00 | 213.19 | 213.19 | -4.12% | 28,074 |
| Oct 16, 2025 | 233.00 | 233.50 | 220.00 | 222.35 | 222.35 | -4.41% | 3,847 |
| Oct 15, 2025 | 233.00 | 235.00 | 230.20 | 232.62 | 232.62 | -0.29% | 7,019 |
| Oct 14, 2025 | 238.00 | 238.00 | 230.50 | 233.29 | 233.29 | -2.33% | 9,870 |
| Oct 13, 2025 | 235.00 | 240.90 | 235.00 | 238.86 | 238.86 | 1.85% | 571 |