Pakistan Cables Limited (PSX:PCAL)
Pakistan · Delayed Price · Currency is PKR 172.50
+0.54 (0.31%)
At close: Sep 17, 2025
Pakistan Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 181.49 | 181.50 | 176.55 | 177.22 | 177.22 | -1.54% | 18,970 |
| Aug 25, 2025 | 179.90 | 182.00 | 173.00 | 180.00 | 180.00 | 1.40% | 43,398 |
| Aug 22, 2025 | 176.59 | 183.00 | 172.10 | 177.52 | 177.52 | 2.06% | 36,291 |
| Aug 21, 2025 | 172.25 | 175.98 | 169.00 | 173.94 | 173.94 | -1.66% | 44,759 |
| Aug 20, 2025 | 174.00 | 183.06 | 164.00 | 176.87 | 176.87 | 2.00% | 268,345 |
| Aug 19, 2025 | 170.00 | 179.85 | 168.50 | 173.40 | 173.40 | 2.11% | 23,348 |
| Aug 18, 2025 | 170.06 | 170.10 | 167.00 | 169.82 | 169.82 | 0.98% | 20,486 |
| Aug 15, 2025 | 170.00 | 175.00 | 167.00 | 168.17 | 168.17 | -1.77% | 38,764 |
| Aug 13, 2025 | 175.00 | 176.88 | 170.08 | 171.20 | 171.20 | -2.17% | 10,009 |
| Aug 12, 2025 | 171.20 | 176.98 | 171.20 | 175.00 | 175.00 | -0.09% | 18,465 |
| Aug 11, 2025 | 167.01 | 175.90 | 167.01 | 175.15 | 175.15 | 1.18% | 26,628 |
| Aug 8, 2025 | 175.10 | 175.10 | 171.00 | 173.10 | 173.10 | -2.64% | 7,876 |
| Aug 7, 2025 | 174.00 | 178.98 | 173.00 | 177.80 | 177.80 | 2.56% | 2,697 |
| Aug 6, 2025 | 177.95 | 177.95 | 170.00 | 173.36 | 173.36 | -1.15% | 21,306 |
| Aug 5, 2025 | 176.95 | 179.95 | 173.52 | 175.37 | 175.37 | 0.17% | 3,162 |
| Aug 4, 2025 | 174.00 | 178.90 | 174.00 | 175.07 | 175.07 | -2.16% | 18,995 |
| Aug 1, 2025 | 179.80 | 182.00 | 176.00 | 178.94 | 178.94 | -0.69% | 19,315 |
| Jul 31, 2025 | 183.00 | 183.00 | 179.80 | 180.19 | 180.19 | 0.06% | 19,194 |
| Jul 30, 2025 | 181.90 | 185.00 | 179.25 | 180.09 | 180.09 | 0.06% | 25,719 |
| Jul 29, 2025 | 182.00 | 183.65 | 179.05 | 179.99 | 179.99 | -1.38% | 6,890 |
| Jul 28, 2025 | 180.10 | 186.00 | 180.10 | 182.51 | 182.51 | 1.81% | 49,527 |
| Jul 25, 2025 | 171.12 | 182.00 | 171.12 | 179.26 | 179.26 | -0.75% | 65,450 |
| Jul 24, 2025 | 184.50 | 184.50 | 175.00 | 180.61 | 180.61 | -2.11% | 3,245 |
| Jul 23, 2025 | 184.00 | 186.00 | 183.99 | 184.50 | 184.50 | 0.59% | 12,774 |
| Jul 22, 2025 | 180.00 | 185.00 | 176.90 | 183.42 | 183.42 | 3.15% | 28,213 |
| Jul 21, 2025 | 179.90 | 179.90 | 163.10 | 177.82 | 177.82 | -1.16% | 7,450 |
| Jul 18, 2025 | 193.49 | 194.00 | 177.05 | 179.90 | 179.90 | -3.92% | 26,443 |
| Jul 17, 2025 | 192.25 | 192.25 | 182.00 | 187.24 | 187.24 | -0.39% | 16,027 |
| Jul 16, 2025 | 202.00 | 203.99 | 185.00 | 187.98 | 187.98 | -2.05% | 194,475 |
| Jul 15, 2025 | 179.00 | 198.55 | 174.27 | 191.91 | 191.91 | 6.32% | 270,406 |
| Jul 14, 2025 | 181.00 | 188.00 | 178.00 | 180.50 | 180.50 | 1.58% | 86,781 |
| Jul 11, 2025 | 164.00 | 178.87 | 164.00 | 177.70 | 177.70 | 9.28% | 462,427 |
| Jul 10, 2025 | 164.77 | 165.95 | 162.01 | 162.61 | 162.61 | 1.63% | 43,411 |
| Jul 9, 2025 | 154.99 | 168.20 | 153.00 | 160.00 | 160.00 | 4.64% | 129,480 |