Pakistan Cables Limited (PSX:PCAL)
Pakistan · Delayed Price · Currency is PKR 240.08
+8.47 (3.66%)
At close: Jan 30, 2026
Pakistan Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 233.00 | 250.00 | 230.50 | 240.08 | 240.08 | 3.66% | 378,210 |
| Jan 29, 2026 | 244.49 | 244.49 | 225.00 | 231.61 | 231.61 | -3.79% | 296,488 |
| Jan 28, 2026 | 221.99 | 242.03 | 221.99 | 240.73 | 240.73 | 9.41% | 858,310 |
| Jan 27, 2026 | 223.00 | 225.00 | 218.01 | 220.03 | 220.03 | -1.31% | 101,911 |
| Jan 26, 2026 | 218.01 | 228.89 | 218.00 | 222.95 | 222.95 | 2.27% | 353,943 |
| Jan 23, 2026 | 206.00 | 225.00 | 206.00 | 218.01 | 218.01 | 4.12% | 658,153 |
| Jan 22, 2026 | 208.99 | 214.95 | 206.15 | 209.39 | 209.39 | 1.38% | 320,205 |
| Jan 21, 2026 | 208.50 | 211.12 | 206.00 | 206.54 | 206.54 | -0.71% | 48,262 |
| Jan 20, 2026 | 208.01 | 210.00 | 207.00 | 208.02 | 208.02 | -0.21% | 22,441 |
| Jan 19, 2026 | 205.70 | 211.00 | 205.70 | 208.46 | 208.46 | -1.02% | 61,276 |
| Jan 16, 2026 | 209.00 | 214.00 | 201.00 | 210.61 | 210.61 | 6.08% | 179,131 |
| Jan 15, 2026 | 200.01 | 214.00 | 194.50 | 198.54 | 198.54 | -1.42% | 43,692 |
| Jan 14, 2026 | 199.00 | 204.22 | 199.00 | 201.39 | 201.39 | 1.59% | 1,275 |
| Jan 13, 2026 | 203.01 | 208.99 | 193.00 | 198.24 | 198.24 | -2.71% | 15,728 |
| Jan 12, 2026 | 213.90 | 214.15 | 201.00 | 203.76 | 203.76 | -4.75% | 26,794 |
| Jan 9, 2026 | 206.00 | 226.20 | 205.00 | 213.92 | 213.92 | 4.03% | 70,039 |
| Jan 8, 2026 | 214.00 | 229.99 | 203.00 | 205.64 | 205.64 | -1.94% | 57,348 |
| Jan 7, 2026 | 213.75 | 213.75 | 207.50 | 209.71 | 209.71 | 0.36% | 23,642 |
| Jan 6, 2026 | 211.90 | 211.90 | 205.90 | 208.95 | 208.95 | -0.68% | 66,372 |
| Jan 5, 2026 | 212.55 | 219.00 | 205.00 | 210.39 | 210.39 | -2.00% | 76,139 |
| Jan 2, 2026 | 215.60 | 220.00 | 210.00 | 214.68 | 214.68 | 1.72% | 269,093 |
| Jan 1, 2026 | 194.50 | 212.95 | 194.00 | 211.04 | 211.04 | 9.01% | 718,934 |
| Dec 31, 2025 | 195.01 | 196.00 | 193.01 | 193.59 | 193.59 | -0.56% | 35,944 |
| Dec 30, 2025 | 189.02 | 197.00 | 186.01 | 194.68 | 194.68 | 2.98% | 158,793 |
| Dec 29, 2025 | 186.00 | 202.41 | 185.00 | 189.05 | 189.05 | 2.74% | 156,792 |
| Dec 26, 2025 | 186.00 | 192.35 | 182.00 | 184.01 | 184.01 | -0.73% | 328,119 |
| Dec 24, 2025 | 175.00 | 192.45 | 175.00 | 185.36 | 185.36 | 5.95% | 203,400 |
| Dec 23, 2025 | 170.00 | 175.71 | 165.60 | 174.95 | 174.95 | 3.11% | 56,322 |
| Dec 22, 2025 | 169.91 | 170.00 | 166.20 | 169.68 | 169.68 | -0.14% | 676 |
| 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 |