Pakistan Cables Limited (PSX:PCAL)
Pakistan · Delayed Price · Currency is PKR 180.37
-8.32 (-4.41%)
At close: Nov 4, 2025
Pakistan Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 231.95 | 234.75 | 231.95 | 234.51 | 234.51 | 1.51% | 2,739 |
| Oct 9, 2025 | 240.90 | 242.99 | 226.50 | 231.02 | 231.02 | -4.03% | 24,448 |
| Oct 8, 2025 | 243.83 | 245.00 | 219.55 | 240.73 | 240.73 | -1.27% | 53,181 |
| Oct 7, 2025 | 237.00 | 247.00 | 237.00 | 243.83 | 243.83 | 2.96% | 32,125 |
| Oct 6, 2025 | 238.85 | 238.85 | 230.86 | 236.83 | 236.83 | -0.84% | 17,628 |
| Oct 3, 2025 | 245.00 | 245.00 | 231.21 | 238.83 | 238.83 | -0.32% | 10,519 |
| Oct 2, 2025 | 234.00 | 248.00 | 231.00 | 239.60 | 239.60 | 5.97% | 64,512 |
| Oct 1, 2025 | 213.00 | 234.48 | 207.00 | 226.11 | 226.11 | 5.87% | 82,631 |
| Sep 30, 2025 | 219.80 | 219.80 | 201.10 | 213.58 | 213.58 | -2.89% | 27,228 |
| Sep 29, 2025 | 219.57 | 221.80 | 215.00 | 219.93 | 219.93 | 0.16% | 29,877 |
| Sep 26, 2025 | 221.00 | 224.69 | 215.01 | 219.57 | 219.57 | -1.05% | 20,844 |
| Sep 25, 2025 | 217.00 | 230.00 | 210.00 | 221.91 | 221.91 | 5.00% | 127,201 |
| Sep 24, 2025 | 195.51 | 211.35 | 191.00 | 211.35 | 211.35 | 10.00% | 134,699 |
| Sep 23, 2025 | 175.00 | 192.14 | 175.00 | 192.14 | 192.14 | 10.00% | 129,793 |
| Sep 22, 2025 | 173.60 | 175.03 | 173.00 | 174.67 | 174.67 | 0.92% | 11,471 |
| Sep 19, 2025 | 172.93 | 178.00 | 172.00 | 173.07 | 173.07 | 0.08% | 37,642 |
| Sep 18, 2025 | 172.00 | 173.23 | 171.00 | 172.93 | 172.93 | 0.25% | 14,349 |
| Sep 17, 2025 | 173.66 | 173.66 | 171.00 | 172.50 | 172.50 | 0.31% | 2,685 |
| Sep 16, 2025 | 170.15 | 174.00 | 170.15 | 171.96 | 171.96 | -0.51% | 9,358 |
| Sep 15, 2025 | 177.70 | 177.70 | 170.00 | 172.84 | 172.84 | -1.32% | 6,057 |
| Sep 12, 2025 | 171.40 | 177.00 | 171.40 | 175.15 | 175.15 | 0.33% | 4,971 |
| Sep 11, 2025 | 175.70 | 175.70 | 170.15 | 174.57 | 174.57 | -0.18% | 13,311 |
| Sep 10, 2025 | 173.00 | 175.88 | 170.00 | 174.89 | 174.89 | 2.01% | 2,693 |
| Sep 9, 2025 | 177.45 | 177.45 | 170.99 | 171.44 | 171.44 | -0.63% | 31,590 |
| Sep 8, 2025 | 177.00 | 179.80 | 171.01 | 172.53 | 172.53 | -2.53% | 25,214 |
| Sep 5, 2025 | 178.00 | 180.01 | 175.00 | 177.00 | 177.00 | -0.55% | 19,206 |
| Sep 4, 2025 | 174.30 | 179.00 | 173.80 | 177.97 | 177.97 | 0.76% | 4,730 |
| Sep 3, 2025 | 178.00 | 178.00 | 175.30 | 176.63 | 176.63 | -0.24% | 502 |
| Sep 2, 2025 | 179.00 | 179.00 | 172.15 | 177.05 | 177.05 | -1.11% | 10,275 |
| Sep 1, 2025 | 176.49 | 181.50 | 176.49 | 179.03 | 179.03 | 1.59% | 36,574 |
| Aug 29, 2025 | 181.40 | 181.90 | 174.03 | 176.23 | 176.23 | -0.98% | 29,646 |
| Aug 28, 2025 | 176.12 | 179.80 | 175.20 | 177.98 | 177.98 | 0.07% | 25,189 |
| Aug 27, 2025 | 179.80 | 180.00 | 176.70 | 177.86 | 177.86 | 0.36% | 11,744 |