Pakistan Cables Limited (PSX:PCAL)
Pakistan · Delayed Price · Currency is PKR 137.99
-0.55 (-0.40%)
At close: Oct 8, 2026
Pakistan Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 138.00 | 138.90 | 133.00 | 137.99 | 137.99 | -0.40% | 5,518 |
| Oct 7, 2026 | 139.99 | 139.99 | 138.00 | 138.54 | 138.54 | -0.32% | 210 |
| Oct 6, 2026 | 138.98 | 138.98 | 138.97 | 138.98 | 138.98 | - | 396 |
| Oct 5, 2026 | 145.00 | 145.00 | 136.00 | 138.98 | 138.98 | 0.46% | 494 |
| Oct 2, 2026 | 137.11 | 138.50 | 137.00 | 138.35 | 138.35 | 0.95% | 969 |
| Oct 1, 2026 | 140.00 | 140.00 | 136.50 | 137.05 | 137.05 | -1.45% | 5,239 |
| Sep 30, 2026 | 137.99 | 140.00 | 137.99 | 139.06 | 139.06 | 2.11% | 4,285 |
| Sep 29, 2026 | 138.50 | 138.50 | 132.01 | 136.19 | 136.19 | 0.14% | 1,449 |
| Sep 28, 2026 | 138.90 | 138.90 | 135.88 | 136.00 | 136.00 | -1.07% | 8,399 |
| Sep 25, 2026 | 139.12 | 139.12 | 134.00 | 137.47 | 137.47 | -1.16% | 10,533 |
| Sep 24, 2026 | 139.21 | 141.00 | 139.00 | 139.09 | 139.09 | -0.66% | 6,525 |
| Sep 23, 2026 | 144.94 | 145.00 | 140.00 | 140.02 | 140.02 | -0.17% | 12,704 |
| Sep 22, 2026 | 141.00 | 143.00 | 140.00 | 140.26 | 140.26 | -0.88% | 7,152 |
| Sep 21, 2026 | 145.00 | 145.00 | 140.00 | 141.51 | 141.51 | -2.28% | 19,233 |
| Sep 18, 2026 | 147.00 | 147.00 | 144.25 | 144.81 | 144.81 | 0.51% | 5,612 |
| Sep 17, 2026 | 145.00 | 146.50 | 142.00 | 144.07 | 144.07 | -0.85% | 2,578 |
| Sep 16, 2026 | 145.00 | 146.95 | 142.00 | 145.30 | 145.30 | 0.02% | 1,982 |
| Sep 15, 2026 | 145.04 | 150.00 | 144.00 | 145.27 | 145.27 | 0.16% | 12,655 |
| 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 |