Pakistan Engineering Company Limited (PSX:PECO)
Pakistan · Delayed Price · Currency is PKR 650.73
-17.29 (-2.59%)
At close: Aug 22, 2025
PSX:PECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 689.00 | 689.00 | 650.00 | 650.73 | 650.73 | -2.59% | 219 |
| Aug 21, 2025 | 688.00 | 688.00 | 650.00 | 668.02 | 668.02 | 2.73% | 139 |
| Aug 20, 2025 | 673.98 | 673.98 | 649.90 | 650.27 | 650.27 | -1.94% | 626 |
| Aug 19, 2025 | 667.90 | 674.98 | 655.00 | 663.12 | 663.12 | -0.70% | 128 |
| Aug 18, 2025 | 631.00 | 679.99 | 631.00 | 667.82 | 667.82 | 0.82% | 198 |
| Aug 15, 2025 | 661.33 | 689.99 | 660.00 | 662.40 | 662.40 | 0.23% | 6,383 |
| Aug 13, 2025 | 698.00 | 698.00 | 645.79 | 660.91 | 660.91 | -2.51% | 650 |
| Aug 12, 2025 | 671.02 | 695.00 | 671.02 | 677.95 | 677.95 | 2.72% | 2,711 |
| Aug 11, 2025 | 680.00 | 709.98 | 600.10 | 659.99 | 659.99 | 1.74% | 2,627 |
| Aug 8, 2025 | 700.00 | 700.00 | 627.02 | 648.71 | 648.71 | -5.40% | 640 |
| Aug 7, 2025 | 700.99 | 700.99 | 685.00 | 685.74 | 685.74 | 0.78% | 817 |
| Aug 6, 2025 | 705.00 | 705.00 | 680.00 | 680.42 | 680.42 | -0.82% | 578 |
| Aug 5, 2025 | 705.00 | 706.30 | 686.00 | 686.05 | 686.05 | -1.99% | 1,866 |
| Aug 4, 2025 | 705.00 | 706.00 | 700.00 | 700.00 | 700.00 | - | 24 |
| Aug 1, 2025 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | -0.08% | 76 |
| Jul 31, 2025 | 715.00 | 715.00 | 696.00 | 700.53 | 700.53 | -2.52% | 625 |
| Jul 30, 2025 | 716.99 | 720.00 | 653.00 | 718.67 | 718.67 | 3.14% | 2,155 |
| Jul 29, 2025 | 725.00 | 725.00 | 652.52 | 696.82 | 696.82 | -2.49% | 970 |
| Jul 28, 2025 | 707.90 | 735.00 | 702.00 | 714.63 | 714.63 | -0.01% | 276 |
| Jul 25, 2025 | 714.99 | 724.00 | 710.00 | 714.67 | 714.67 | -2.97% | 1,232 |
| Jul 24, 2025 | 720.00 | 739.99 | 700.00 | 736.52 | 736.52 | 1.45% | 317 |
| Jul 23, 2025 | 736.90 | 736.90 | 723.02 | 725.99 | 725.99 | -1.73% | 106 |
| Jul 22, 2025 | 716.00 | 739.99 | 716.00 | 738.80 | 738.80 | - | 31 |
| Jul 21, 2025 | 735.00 | 740.00 | 735.00 | 738.80 | 738.80 | 0.35% | 1,035 |
| Jul 18, 2025 | 764.00 | 764.00 | 735.00 | 736.19 | 736.19 | -0.51% | 863 |
| Jul 17, 2025 | 734.01 | 756.00 | 734.01 | 740.00 | 740.00 | -4.61% | 3,090 |
| Jul 16, 2025 | 740.00 | 785.00 | 722.00 | 775.79 | 775.79 | 6.22% | 2,929 |
| Jul 15, 2025 | 721.00 | 796.12 | 720.00 | 730.34 | 730.34 | -2.13% | 1,202 |
| Jul 14, 2025 | 789.99 | 789.99 | 671.00 | 746.23 | 746.23 | 2.20% | 229 |
| Jul 11, 2025 | 730.33 | 730.33 | 730.00 | 730.14 | 730.14 | -2.74% | 80 |
| Jul 10, 2025 | 745.13 | 751.01 | 745.13 | 750.69 | 750.69 | -0.33% | 328 |
| Jul 9, 2025 | 754.63 | 778.50 | 730.12 | 753.21 | 753.21 | -0.19% | 37 |
| Jul 8, 2025 | 740.01 | 780.00 | 740.00 | 754.63 | 754.63 | -2.19% | 74 |
| Jul 7, 2025 | 702.00 | 775.00 | 700.33 | 771.55 | 771.55 | 5.03% | 921 |
| Jul 4, 2025 | 748.99 | 750.00 | 725.00 | 734.60 | 734.60 | 1.35% | 201 |
| Jul 3, 2025 | 725.00 | 725.00 | 720.00 | 724.79 | 724.79 | 1.23% | 53 |
| Jul 2, 2025 | 720.00 | 725.01 | 715.06 | 716.00 | 716.00 | 0.13% | 454 |
| Jul 1, 2025 | 725.00 | 755.00 | 685.00 | 715.06 | 715.06 | -5.99% | 2,564 |
| Jun 30, 2025 | 760.00 | 764.00 | 750.00 | 760.66 | 760.66 | -0.44% | 372 |
| Jun 27, 2025 | 775.00 | 775.00 | 725.33 | 764.00 | 764.00 | 2.51% | 58 |
| Jun 26, 2025 | 769.98 | 770.00 | 730.00 | 745.26 | 745.26 | -3.11% | 109 |
| Jun 25, 2025 | 750.00 | 780.00 | 750.00 | 769.18 | 769.18 | 2.29% | 60 |
| Jun 24, 2025 | 752.99 | 770.00 | 715.00 | 751.96 | 751.96 | 5.39% | 1,596 |
| Jun 23, 2025 | 713.00 | 789.99 | 702.02 | 713.48 | 713.48 | -4.91% | 375 |
| Jun 20, 2025 | 731.00 | 816.20 | 731.00 | 750.29 | 750.29 | -0.30% | 1,159 |
| Jun 19, 2025 | 780.48 | 848.96 | 750.02 | 752.52 | 752.52 | -3.58% | 219 |
| Jun 18, 2025 | 786.00 | 790.00 | 756.00 | 780.48 | 780.48 | 0.56% | 399 |
| Jun 17, 2025 | 778.90 | 778.90 | 760.00 | 776.16 | 776.16 | 4.13% | 421 |
| Jun 16, 2025 | 778.99 | 800.02 | 735.14 | 745.37 | 745.37 | -4.44% | 1,175 |
| Jun 13, 2025 | 781.01 | 781.01 | 761.76 | 780.00 | 780.00 | -6.40% | 459 |