Pakistan Cables Limited (PSX:PCAL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
177.52
+3.58 (2.06%)
At close: Aug 22, 2025

Pakistan Cables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025176.59183.00172.10177.52177.522.06%36,291
Aug 21, 2025172.25175.98169.00173.94173.94-1.66%44,759
Aug 20, 2025174.00183.06164.00176.87176.872.00%268,345
Aug 19, 2025170.00179.85168.50173.40173.402.11%23,348
Aug 18, 2025170.06170.10167.00169.82169.820.98%20,486
Aug 15, 2025170.00175.00167.00168.17168.17-1.77%38,764
Aug 13, 2025175.00176.88170.08171.20171.20-2.17%10,009
Aug 12, 2025171.20176.98171.20175.00175.00-0.09%18,465
Aug 11, 2025167.01175.90167.01175.15175.151.18%26,628
Aug 8, 2025175.10175.10171.00173.10173.10-2.64%7,876
Aug 7, 2025174.00178.98173.00177.80177.802.56%2,697
Aug 6, 2025177.95177.95170.00173.36173.36-1.15%21,306
Aug 5, 2025176.95179.95173.52175.37175.370.17%3,162
Aug 4, 2025174.00178.90174.00175.07175.07-2.16%18,995
Aug 1, 2025179.80182.00176.00178.94178.94-0.69%19,315
Jul 31, 2025183.00183.00179.80180.19180.190.06%19,194
Jul 30, 2025181.90185.00179.25180.09180.090.06%25,719
Jul 29, 2025182.00183.65179.05179.99179.99-1.38%6,890
Jul 28, 2025180.10186.00180.10182.51182.511.81%49,527
Jul 25, 2025171.12182.00171.12179.26179.26-0.75%65,450
Jul 24, 2025184.50184.50175.00180.61180.61-2.11%3,245
Jul 23, 2025184.00186.00183.99184.50184.500.59%12,774
Jul 22, 2025180.00185.00176.90183.42183.423.15%28,213
Jul 21, 2025179.90179.90163.10177.82177.82-1.16%7,450
Jul 18, 2025193.49194.00177.05179.90179.90-3.92%26,443
Jul 17, 2025192.25192.25182.00187.24187.24-0.39%16,027
Jul 16, 2025202.00203.99185.00187.98187.98-2.05%194,475
Jul 15, 2025179.00198.55174.27191.91191.916.32%270,406
Jul 14, 2025181.00188.00178.00180.50180.501.58%86,781
Jul 11, 2025164.00178.87164.00177.70177.709.28%462,427
Jul 10, 2025164.77165.95162.01162.61162.611.63%43,411
Jul 9, 2025154.99168.20153.00160.00160.004.64%129,480
Jul 8, 2025150.55154.00150.55152.91152.910.59%12,457
Jul 7, 2025152.00155.50150.10152.01152.011.33%36,784
Jul 4, 2025150.00152.00147.75150.01150.010.82%13,295
Jul 3, 2025152.01153.00148.00148.79148.79-2.49%24,593
Jul 2, 2025153.30156.51152.00152.59152.59-0.39%7,508
Jul 1, 2025147.95154.99147.95153.19153.194.30%31,415
Jun 30, 2025150.10150.10146.00146.88146.88-3.36%24,425
Jun 27, 2025150.00152.00149.10151.98151.981.60%11,754
Jun 26, 2025151.01155.50149.00149.59149.59-1.06%18,504
Jun 25, 2025152.95152.95150.70151.19151.191.47%16,165
Jun 24, 2025155.75155.75148.20149.00149.002.24%4,705
Jun 23, 2025146.15149.00141.11145.73145.73-2.92%4,962
Jun 20, 2025151.00154.90148.03150.12150.12-0.88%369
Jun 19, 2025155.00155.00150.50151.45151.451.58%16,835
Jun 18, 2025149.05151.99148.00149.10149.10-1.91%16,052
Jun 17, 2025154.94154.94151.25152.00152.00-1.93%19,801
Jun 16, 2025155.90155.90147.60154.99154.994.69%17,212
Jun 13, 2025150.00153.88147.00148.04148.04-2.57%20,222