Pakistan Cables Limited (PSX:PCAL)
Pakistan · Delayed Price · Currency is PKR 178.94
-1.25 (-0.69%)
At close: Aug 1, 2025
Pakistan Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 150.55 | 154.00 | 150.55 | 152.91 | 152.91 | 0.59% | 12,457 |
| Jul 7, 2025 | 152.00 | 155.50 | 150.10 | 152.01 | 152.01 | 1.33% | 36,784 |
| Jul 4, 2025 | 150.00 | 152.00 | 147.75 | 150.01 | 150.01 | 0.82% | 13,295 |
| Jul 3, 2025 | 152.01 | 153.00 | 148.00 | 148.79 | 148.79 | -2.49% | 24,593 |
| Jul 2, 2025 | 153.30 | 156.51 | 152.00 | 152.59 | 152.59 | -0.39% | 7,508 |
| Jul 1, 2025 | 147.95 | 154.99 | 147.95 | 153.19 | 153.19 | 4.30% | 31,415 |
| Jun 30, 2025 | 150.10 | 150.10 | 146.00 | 146.88 | 146.88 | -3.36% | 24,425 |
| Jun 27, 2025 | 150.00 | 152.00 | 149.10 | 151.98 | 151.98 | 1.60% | 11,754 |
| Jun 26, 2025 | 151.01 | 155.50 | 149.00 | 149.59 | 149.59 | -1.06% | 18,504 |
| Jun 25, 2025 | 152.95 | 152.95 | 150.70 | 151.19 | 151.19 | 1.47% | 16,165 |
| Jun 24, 2025 | 155.75 | 155.75 | 148.20 | 149.00 | 149.00 | 2.24% | 4,705 |
| Jun 23, 2025 | 146.15 | 149.00 | 141.11 | 145.73 | 145.73 | -2.92% | 4,962 |
| Jun 20, 2025 | 151.00 | 154.90 | 148.03 | 150.12 | 150.12 | -0.88% | 369 |
| Jun 19, 2025 | 155.00 | 155.00 | 150.50 | 151.45 | 151.45 | 1.58% | 16,835 |
| Jun 18, 2025 | 149.05 | 151.99 | 148.00 | 149.10 | 149.10 | -1.91% | 16,052 |
| Jun 17, 2025 | 154.94 | 154.94 | 151.25 | 152.00 | 152.00 | -1.93% | 19,801 |
| Jun 16, 2025 | 155.90 | 155.90 | 147.60 | 154.99 | 154.99 | 4.69% | 17,212 |
| Jun 13, 2025 | 150.00 | 153.88 | 147.00 | 148.04 | 148.04 | -2.57% | 20,222 |
| Jun 12, 2025 | 151.05 | 157.90 | 151.05 | 151.95 | 151.95 | -1.19% | 3,869 |
| Jun 11, 2025 | 151.00 | 154.90 | 149.50 | 153.78 | 153.78 | 0.97% | 18,433 |
| Jun 10, 2025 | 153.20 | 156.00 | 151.65 | 152.31 | 152.31 | 0.97% | 13,396 |
| Jun 5, 2025 | 155.80 | 155.80 | 150.11 | 150.85 | 150.85 | -2.05% | 27,775 |
| Jun 4, 2025 | 155.00 | 155.80 | 151.50 | 154.00 | 154.00 | -1.09% | 19,108 |
| Jun 3, 2025 | 156.49 | 156.49 | 153.60 | 155.69 | 155.69 | 0.19% | 20,628 |
| Jun 2, 2025 | 159.95 | 164.90 | 147.13 | 155.40 | 155.40 | -2.77% | 12,234 |
| May 30, 2025 | 150.00 | 160.67 | 146.02 | 159.82 | 159.82 | 9.42% | 239,499 |
| May 29, 2025 | 150.00 | 156.90 | 145.00 | 146.06 | 146.06 | -0.63% | 37,120 |
| May 27, 2025 | 149.94 | 149.94 | 146.67 | 146.99 | 146.99 | -1.01% | 33,885 |
| May 26, 2025 | 152.00 | 152.00 | 144.00 | 148.49 | 148.49 | 3.28% | 28,785 |
| May 23, 2025 | 146.50 | 149.00 | 143.03 | 143.77 | 143.77 | -1.64% | 19,484 |
| May 22, 2025 | 149.00 | 149.30 | 146.00 | 146.17 | 146.17 | -2.12% | 3,794 |
| May 21, 2025 | 159.00 | 159.00 | 146.00 | 149.34 | 149.34 | -0.08% | 51,192 |