Pakistan Cables Limited (PSX:PCAL)
Pakistan · Delayed Price · Currency is PKR 182.01
-3.92 (-2.11%)
At close: Aug 20, 2026
Pakistan Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 171.50 | 174.50 | 170.00 | 170.62 | 170.62 | -0.75% | 30,079 |
| Jul 1, 2026 | 165.10 | 173.00 | 165.01 | 171.91 | 171.91 | 0.53% | 6,553 |
| Jun 30, 2026 | 173.00 | 173.00 | 170.99 | 171.00 | 171.00 | 0.55% | 10,727 |
| Jun 29, 2026 | 174.89 | 175.00 | 170.00 | 170.06 | 170.06 | -0.08% | 64,250 |
| Jun 24, 2026 | 165.99 | 176.00 | 164.00 | 170.20 | 170.20 | 2.53% | 89,371 |
| Jun 23, 2026 | 162.01 | 166.50 | 160.50 | 166.00 | 166.00 | 1.84% | 71,298 |
| Jun 22, 2026 | 164.01 | 167.40 | 163.00 | 163.00 | 163.00 | -1.15% | 22,449 |
| Jun 19, 2026 | 163.54 | 167.00 | 160.08 | 164.90 | 164.90 | 0.83% | 45,162 |
| Jun 18, 2026 | 162.31 | 168.00 | 160.00 | 163.54 | 163.54 | 0.76% | 37,741 |
| Jun 17, 2026 | 162.00 | 167.00 | 161.59 | 162.31 | 162.31 | 0.01% | 30,386 |
| Jun 16, 2026 | 157.00 | 163.60 | 151.00 | 162.30 | 162.30 | 4.41% | 111,278 |
| Jun 15, 2026 | 157.99 | 158.00 | 154.09 | 155.45 | 155.45 | 1.70% | 60,085 |
| Jun 12, 2026 | 151.00 | 158.60 | 151.00 | 152.85 | 152.85 | 2.00% | 30,293 |
| Jun 11, 2026 | 145.51 | 150.98 | 145.51 | 149.86 | 149.86 | 0.64% | 9,253 |
| Jun 10, 2026 | 150.50 | 150.50 | 148.00 | 148.90 | 148.90 | -0.13% | 250 |
| Jun 9, 2026 | 151.50 | 151.50 | 148.26 | 149.10 | 149.10 | 0.21% | 2,800 |
| Jun 8, 2026 | 144.12 | 149.99 | 144.12 | 148.79 | 148.79 | 0.49% | 904 |