Pakistan Cables Limited (PSX:PCAL)
Pakistan · Delayed Price · Currency is PKR 157.36
-0.92 (-0.58%)
At close: May 8, 2026
Pakistan Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 158.77 | 167.99 | 156.00 | 157.36 | 157.36 | -0.58% | 75,116 |
| May 7, 2026 | 157.00 | 170.00 | 155.76 | 158.28 | 158.28 | 1.90% | 68,143 |
| May 6, 2026 | 150.00 | 158.35 | 146.89 | 155.33 | 155.33 | 7.87% | 66,400 |
| May 5, 2026 | 142.00 | 146.00 | 139.01 | 144.00 | 144.00 | 1.57% | 17,930 |
| May 4, 2026 | 141.24 | 145.00 | 136.10 | 141.77 | 141.77 | 0.38% | 10,603 |
| Apr 30, 2026 | 143.00 | 143.00 | 138.00 | 141.24 | 141.24 | -1.68% | 11,320 |
| Apr 29, 2026 | 145.99 | 146.00 | 140.90 | 143.65 | 143.65 | -0.88% | 4,549 |
| Apr 28, 2026 | 147.99 | 147.99 | 143.00 | 144.92 | 144.92 | -1.02% | 5,093 |
| Apr 27, 2026 | 147.77 | 148.88 | 145.00 | 146.41 | 146.41 | -0.93% | 4,601 |
| Apr 24, 2026 | 147.86 | 149.90 | 137.16 | 147.78 | 147.78 | 1.25% | 6,145 |
| Apr 23, 2026 | 148.89 | 148.89 | 145.71 | 145.96 | 145.96 | -0.98% | 1,123 |
| Apr 22, 2026 | 147.50 | 149.50 | 146.00 | 147.41 | 147.41 | -0.40% | 6,510 |
| Apr 21, 2026 | 146.11 | 154.00 | 146.11 | 148.00 | 148.00 | 1.48% | 31,150 |
| Apr 20, 2026 | 146.00 | 151.74 | 145.50 | 145.84 | 145.84 | -3.94% | 16,887 |
| Apr 17, 2026 | 154.95 | 155.50 | 151.00 | 151.82 | 151.82 | 1.22% | 28,464 |
| Apr 16, 2026 | 150.00 | 151.00 | 149.00 | 149.99 | 149.99 | 1.33% | 10,132 |
| Apr 15, 2026 | 148.55 | 148.55 | 145.00 | 148.02 | 148.02 | 3.93% | 12,614 |
| Apr 14, 2026 | 144.99 | 144.99 | 141.00 | 142.42 | 142.42 | 2.22% | 21,373 |
| Apr 13, 2026 | 141.99 | 141.99 | 139.07 | 139.33 | 139.33 | -4.13% | 13,091 |
| Apr 10, 2026 | 149.00 | 149.00 | 142.10 | 145.33 | 145.33 | 2.01% | 11,185 |
| Apr 9, 2026 | 137.00 | 145.84 | 137.00 | 142.47 | 142.47 | -0.58% | 9,065 |
| Apr 8, 2026 | 140.50 | 144.95 | 136.00 | 143.30 | 143.30 | 8.11% | 65,212 |
| Apr 7, 2026 | 137.00 | 137.00 | 130.50 | 132.55 | 132.55 | -1.81% | 14,446 |
| Apr 6, 2026 | 125.02 | 139.98 | 125.02 | 134.99 | 134.99 | 5.03% | 21,709 |
| Apr 3, 2026 | 133.00 | 133.06 | 128.00 | 128.52 | 128.52 | -4.16% | 37,273 |
| Apr 2, 2026 | 145.00 | 145.00 | 132.50 | 134.10 | 134.10 | -7.73% | 42,293 |
| Apr 1, 2026 | 150.00 | 152.00 | 145.00 | 145.34 | 145.34 | 3.64% | 6,564 |
| Mar 31, 2026 | 147.00 | 154.87 | 136.01 | 140.23 | 140.23 | -5.13% | 2,207 |
| Mar 30, 2026 | 151.90 | 151.90 | 147.00 | 147.82 | 147.82 | -0.63% | 3,123 |
| Mar 27, 2026 | 151.85 | 151.85 | 148.00 | 148.75 | 148.75 | 0.15% | 2,604 |
| Mar 26, 2026 | 156.49 | 156.49 | 148.00 | 148.53 | 148.53 | -3.54% | 30,656 |
| Mar 25, 2026 | 157.85 | 157.85 | 152.00 | 153.98 | 153.98 | 1.30% | 8,899 |
| Mar 24, 2026 | 154.00 | 156.00 | 150.00 | 152.00 | 152.00 | 1.33% | 47,389 |
| Mar 19, 2026 | 150.00 | 153.50 | 145.00 | 150.00 | 150.00 | - | 91 |
| Mar 18, 2026 | 150.99 | 150.99 | 147.01 | 150.00 | 150.00 | 0.23% | 7,577 |
| Mar 17, 2026 | 159.87 | 159.87 | 148.50 | 149.65 | 149.65 | -0.11% | 1,499 |
| Mar 16, 2026 | 155.00 | 155.00 | 149.00 | 149.82 | 149.82 | -0.83% | 842 |
| Mar 13, 2026 | 156.84 | 156.84 | 148.00 | 151.08 | 151.08 | 0.88% | 5,711 |
| Mar 12, 2026 | 150.00 | 153.99 | 145.05 | 149.76 | 149.76 | -1.22% | 64,525 |
| Mar 11, 2026 | 153.00 | 153.00 | 150.00 | 151.61 | 151.61 | 0.51% | 8,127 |
| Mar 10, 2026 | 158.00 | 158.56 | 147.10 | 150.84 | 150.84 | 3.62% | 65,031 |
| Mar 9, 2026 | 142.07 | 164.98 | 142.07 | 145.57 | 145.57 | -7.78% | 14,842 |
| Mar 6, 2026 | 161.00 | 161.00 | 155.00 | 157.85 | 157.85 | -1.63% | 12,445 |
| Mar 5, 2026 | 161.00 | 165.00 | 155.65 | 160.46 | 160.46 | 0.53% | 29,811 |
| Mar 4, 2026 | 173.86 | 173.86 | 158.00 | 159.61 | 159.61 | -4.90% | 26,255 |
| Mar 3, 2026 | 175.00 | 175.00 | 156.50 | 167.83 | 167.83 | -1.23% | 37,697 |
| Mar 2, 2026 | 168.01 | 175.00 | 168.01 | 169.92 | 169.92 | -8.89% | 6,057 |
| Feb 27, 2026 | 189.87 | 189.87 | 184.10 | 186.50 | 186.50 | 0.82% | 10,369 |
| Feb 26, 2026 | 184.00 | 185.00 | 183.00 | 184.98 | 184.98 | 3.41% | 4,794 |
| Feb 25, 2026 | 190.00 | 190.00 | 178.00 | 178.88 | 178.88 | -3.31% | 20,787 |