Pakistan Engineering Company Limited (PSX:PECO)
Pakistan · Delayed Price · Currency is PKR 543.73
+21.13 (4.04%)
At close: Jan 28, 2026
PSX:PECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 569.97 | 577.40 | 550.00 | 572.79 | 572.79 | 9.12% | 1,970 |
| Jan 29, 2026 | 525.00 | 531.00 | 524.00 | 524.91 | 524.91 | -3.46% | 236 |
| Jan 28, 2026 | 526.00 | 544.00 | 526.00 | 543.73 | 543.73 | 4.04% | 150 |
| Jan 27, 2026 | 525.00 | 559.00 | 525.00 | 522.60 | 522.60 | - | 10 |
| Jan 26, 2026 | 521.00 | 543.07 | 521.00 | 522.60 | 522.60 | -3.77% | 81 |
| Jan 23, 2026 | 545.00 | 545.00 | 525.00 | 543.07 | 543.07 | -1.23% | 160 |
| Jan 22, 2026 | 569.57 | 580.00 | 541.00 | 549.86 | 549.86 | -3.46% | 278 |
| Jan 21, 2026 | 548.99 | 577.50 | 548.99 | 569.57 | 569.57 | 8.49% | 155 |
| Jan 20, 2026 | 525.00 | 525.02 | 525.00 | 525.00 | 525.00 | -3.28% | 558 |
| Jan 19, 2026 | 550.00 | 550.00 | 510.00 | 542.83 | 542.83 | -0.81% | 348 |
| Jan 16, 2026 | 559.98 | 559.98 | 559.98 | 547.24 | 547.24 | - | 1 |
| Jan 15, 2026 | 555.00 | 555.00 | 515.00 | 547.24 | 547.24 | -0.71% | 92 |
| Jan 14, 2026 | 527.04 | 551.17 | 527.00 | 551.17 | 551.17 | - | 19 |
| Jan 13, 2026 | 555.00 | 562.00 | 550.00 | 551.17 | 551.17 | -2.44% | 557 |
| Jan 12, 2026 | 555.00 | 565.00 | 540.00 | 564.98 | 564.98 | 2.73% | 2,829 |
| Jan 9, 2026 | 525.00 | 560.00 | 520.00 | 549.99 | 549.99 | 1.84% | 280 |
| Jan 8, 2026 | 510.90 | 549.98 | 510.90 | 540.04 | 540.04 | 5.89% | 2,181 |
| Jan 7, 2026 | 510.00 | 510.01 | 510.00 | 510.00 | 510.00 | - | 233 |
| Jan 6, 2026 | 508.02 | 510.50 | 508.02 | 510.00 | 510.00 | 0.39% | 730 |
| Jan 5, 2026 | 501.00 | 530.00 | 501.00 | 508.02 | 508.02 | -1.65% | 312 |
| Jan 2, 2026 | 480.10 | 529.90 | 480.03 | 516.52 | 516.52 | 5.23% | 888 |
| Jan 1, 2026 | 495.00 | 529.94 | 490.15 | 490.83 | 490.83 | 0.16% | 447 |
| Dec 31, 2025 | 497.50 | 537.99 | 490.00 | 490.04 | 490.04 | -1.55% | 1,927 |
| Dec 30, 2025 | 521.05 | 540.00 | 495.00 | 497.78 | 497.78 | -3.80% | 1,549 |
| Dec 29, 2025 | 495.93 | 517.44 | 458.00 | 517.44 | 517.44 | 10.00% | 2,320 |
| Dec 26, 2025 | 447.00 | 486.93 | 447.00 | 470.40 | 470.40 | 6.27% | 5,035 |
| Dec 24, 2025 | 438.94 | 442.66 | 376.02 | 442.66 | 442.66 | 10.00% | 22,929 |
| Dec 23, 2025 | 419.00 | 419.00 | 400.00 | 402.42 | 402.42 | -1.20% | 113 |
| Dec 22, 2025 | 424.99 | 440.00 | 385.85 | 407.29 | 407.29 | -3.25% | 1,916 |
| Dec 19, 2025 | 427.99 | 427.99 | 427.99 | 420.95 | 420.95 | - | 1 |
| Dec 18, 2025 | 432.10 | 432.10 | 420.00 | 420.95 | 420.95 | -1.69% | 136 |
| Dec 17, 2025 | 420.25 | 429.50 | 413.25 | 428.17 | 428.17 | 0.75% | 71 |
| Dec 16, 2025 | 428.00 | 428.00 | 420.60 | 425.00 | 425.00 | 1.46% | 210 |
| Dec 15, 2025 | 420.00 | 429.85 | 415.00 | 418.89 | 418.89 | -1.39% | 866 |
| Dec 12, 2025 | 411.01 | 433.90 | 411.01 | 424.81 | 424.81 | - | 42 |
| Dec 11, 2025 | 426.00 | 433.95 | 424.00 | 424.81 | 424.81 | -1.53% | 1,224 |
| Dec 10, 2025 | 435.70 | 435.70 | 423.00 | 431.39 | 431.39 | 0.10% | 240 |
| Dec 9, 2025 | 437.99 | 437.99 | 424.00 | 430.95 | 430.95 | -0.84% | 1,504 |
| Dec 8, 2025 | 421.01 | 438.25 | 421.01 | 434.60 | 434.60 | 2.24% | 137 |
| Dec 5, 2025 | 445.00 | 445.00 | 425.00 | 425.06 | 425.06 | -1.21% | 94 |
| Dec 4, 2025 | 430.00 | 438.00 | 430.00 | 430.26 | 430.26 | 0.68% | 156 |
| Dec 3, 2025 | 430.00 | 445.00 | 425.00 | 427.36 | 427.36 | -2.87% | 867 |
| Dec 2, 2025 | 431.00 | 455.00 | 431.00 | 440.00 | 440.00 | 0.12% | 110 |
| Dec 1, 2025 | 460.00 | 460.00 | 430.00 | 439.48 | 439.48 | -0.66% | 464 |
| Nov 28, 2025 | 423.50 | 464.98 | 423.15 | 442.38 | 442.38 | 4.65% | 7,831 |
| Nov 27, 2025 | 434.00 | 434.00 | 415.01 | 422.71 | 422.71 | -1.20% | 464 |
| Nov 26, 2025 | 424.67 | 430.00 | 402.02 | 427.85 | 427.85 | 0.75% | 1,065 |
| Nov 25, 2025 | 430.50 | 430.50 | 410.01 | 424.67 | 424.67 | -1.39% | 451 |
| Nov 24, 2025 | 470.00 | 470.00 | 423.48 | 430.64 | 430.64 | -8.48% | 7,183 |
| Nov 21, 2025 | 466.00 | 510.48 | 430.01 | 470.53 | 470.53 | 1.39% | 2,149 |