Pakistan Cables Limited (PSX:PCAL)
Pakistan · Delayed Price · Currency is PKR 145.04
-5.15 (-3.43%)
At close: Sep 14, 2026
Pakistan Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 151.11 | 151.11 | 145.00 | 145.04 | 145.04 | -3.43% | 4,274 |
| Sep 11, 2026 | 153.20 | 155.00 | 149.90 | 150.19 | 150.19 | -1.96% | 33,348 |
| Sep 10, 2026 | 158.01 | 163.90 | 151.11 | 153.20 | 153.20 | -4.28% | 2,860 |
| Sep 9, 2026 | 163.00 | 165.30 | 160.00 | 160.05 | 160.05 | -0.81% | 3,904 |
| Sep 8, 2026 | 163.00 | 167.39 | 160.00 | 161.35 | 161.35 | -1.74% | 8,740 |
| Sep 7, 2026 | 167.50 | 167.50 | 163.10 | 164.20 | 164.20 | -2.19% | 4,298 |
| Sep 4, 2026 | 178.98 | 178.98 | 163.00 | 167.87 | 167.87 | -6.74% | 76,959 |
| Sep 3, 2026 | 184.00 | 184.00 | 178.55 | 180.00 | 180.00 | 0.22% | 13,923 |
| Sep 2, 2026 | 180.00 | 187.00 | 179.01 | 179.60 | 179.60 | -0.46% | 3,644 |
| Sep 1, 2026 | 183.18 | 185.17 | 180.00 | 180.43 | 180.43 | -1.50% | 7,269 |
| Aug 31, 2026 | 188.00 | 188.00 | 180.00 | 183.18 | 183.18 | 0.73% | 4,664 |
| Aug 28, 2026 | 175.50 | 185.50 | 175.00 | 181.85 | 181.85 | 3.91% | 8,438 |
| Aug 27, 2026 | 180.00 | 180.00 | 172.50 | 175.00 | 175.00 | -0.57% | 11,550 |
| Aug 25, 2026 | 173.90 | 176.00 | 172.10 | 176.00 | 176.00 | 1.06% | 4,039 |
| Aug 24, 2026 | 183.50 | 183.50 | 173.50 | 174.15 | 174.15 | -3.52% | 12,802 |
| Aug 21, 2026 | 183.00 | 189.85 | 178.00 | 180.50 | 180.50 | -0.83% | 3,382 |
| Aug 20, 2026 | 203.75 | 203.75 | 179.30 | 182.01 | 182.01 | -2.11% | 58,434 |
| Aug 19, 2026 | 167.00 | 185.93 | 166.70 | 185.93 | 185.93 | 10.00% | 52,103 |
| Aug 18, 2026 | 168.66 | 178.00 | 158.10 | 169.03 | 169.03 | 2.24% | 50,745 |
| Aug 17, 2026 | 169.00 | 169.00 | 164.00 | 165.32 | 165.32 | 0.39% | 4,706 |
| Aug 13, 2026 | 167.49 | 167.50 | 163.10 | 164.67 | 164.67 | 0.31% | 767 |
| Aug 12, 2026 | 164.79 | 167.74 | 163.88 | 164.16 | 164.16 | -0.27% | 168 |
| Aug 11, 2026 | 164.01 | 167.90 | 163.50 | 164.60 | 164.60 | -0.19% | 1,702 |
| Aug 10, 2026 | 172.55 | 172.55 | 163.30 | 164.91 | 164.91 | -0.34% | 5,732 |
| Aug 7, 2026 | 165.00 | 168.00 | 163.60 | 165.47 | 165.47 | 0.25% | 168 |
| Aug 6, 2026 | 165.05 | 168.00 | 163.10 | 165.06 | 165.06 | 0.01% | 887 |
| Aug 5, 2026 | 167.00 | 167.50 | 163.15 | 165.04 | 165.04 | -0.36% | 7,080 |
| Aug 4, 2026 | 166.99 | 166.99 | 162.00 | 165.63 | 165.63 | 0.74% | 2,367 |
| Aug 3, 2026 | 167.90 | 167.90 | 163.00 | 164.41 | 164.41 | -0.39% | 1,660 |
| Jul 31, 2026 | 171.39 | 171.39 | 161.00 | 165.05 | 165.05 | 1.36% | 777 |
| Jul 30, 2026 | 161.80 | 164.89 | 159.00 | 162.83 | 162.83 | 1.04% | 2,006 |
| Jul 29, 2026 | 165.00 | 167.50 | 161.00 | 161.15 | 161.15 | -2.04% | 257 |
| Jul 28, 2026 | 166.70 | 166.75 | 163.71 | 164.50 | 164.50 | -1.31% | 1,338 |
| Jul 27, 2026 | 162.00 | 167.00 | 162.00 | 166.68 | 166.68 | 2.75% | 3,867 |
| Jul 24, 2026 | 164.99 | 164.99 | 160.00 | 162.22 | 162.22 | 0.44% | 2,342 |
| Jul 23, 2026 | 165.00 | 169.99 | 160.60 | 161.51 | 161.51 | -0.31% | 46,019 |
| Jul 22, 2026 | 166.99 | 166.99 | 155.00 | 162.02 | 162.02 | -3.50% | 2,945 |
| Jul 21, 2026 | 168.48 | 173.00 | 163.10 | 167.90 | 167.90 | -0.34% | 5,642 |
| Jul 20, 2026 | 166.46 | 168.98 | 166.45 | 168.48 | 168.48 | 1.46% | 1,894 |
| Jul 17, 2026 | 171.50 | 171.50 | 165.00 | 166.05 | 166.05 | -1.16% | 780 |
| Jul 16, 2026 | 168.50 | 175.00 | 165.00 | 168.00 | 168.00 | 0.72% | 12,584 |
| Jul 15, 2026 | 163.08 | 178.98 | 163.00 | 166.80 | 166.80 | 2.11% | 5,260 |
| Jul 14, 2026 | 174.00 | 174.00 | 160.00 | 163.36 | 163.36 | -6.26% | 20,551 |
| Jul 13, 2026 | 171.11 | 178.47 | 171.11 | 174.26 | 174.26 | -2.71% | 3,038 |
| Jul 10, 2026 | 184.88 | 186.90 | 170.10 | 179.11 | 179.11 | 2.94% | 103,713 |
| Jul 9, 2026 | 172.50 | 174.85 | 172.00 | 174.00 | 174.00 | 0.33% | 2,398 |
| Jul 8, 2026 | 179.95 | 179.95 | 171.00 | 173.43 | 173.43 | -3.48% | 19,579 |
| Jul 7, 2026 | 183.00 | 184.00 | 179.00 | 179.69 | 179.69 | -0.72% | 7,236 |
| Jul 6, 2026 | 173.00 | 184.00 | 170.00 | 181.00 | 181.00 | 5.55% | 94,157 |
| Jul 3, 2026 | 174.00 | 174.00 | 169.00 | 171.48 | 171.48 | 0.50% | 95,552 |