Pakistan Engineering Company Limited (PSX:PECO)
Pakistan · Delayed Price · Currency is PKR 581.76
-14.96 (-2.51%)
At close: Sep 12, 2025
PSX:PECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 585.33 | 599.00 | 585.00 | 589.80 | 589.80 | 0.82% | 718 |
| Sep 16, 2025 | 616.50 | 616.50 | 580.00 | 585.00 | 585.00 | -2.34% | 707 |
| Sep 15, 2025 | 589.99 | 639.94 | 570.00 | 598.99 | 598.99 | 2.96% | 5,792 |
| Sep 12, 2025 | 551.00 | 649.00 | 541.02 | 581.76 | 581.76 | -2.51% | 979 |
| Sep 11, 2025 | 580.80 | 600.00 | 580.00 | 596.72 | 596.72 | 2.95% | 723 |
| Sep 10, 2025 | 556.01 | 590.98 | 556.01 | 579.63 | 579.63 | -2.56% | 1,344 |
| Sep 9, 2025 | 593.52 | 599.00 | 590.00 | 594.83 | 594.83 | -0.74% | 979 |
| Sep 8, 2025 | 597.02 | 600.00 | 596.10 | 599.27 | 599.27 | -0.10% | 69 |
| Sep 5, 2025 | 600.00 | 605.00 | 596.15 | 599.85 | 599.85 | -1.13% | 5,533 |
| Sep 4, 2025 | 615.00 | 615.00 | 595.00 | 606.68 | 606.68 | 1.01% | 104 |
| Sep 3, 2025 | 657.00 | 657.00 | 600.00 | 600.61 | 600.61 | -0.21% | 3,340 |
| Sep 2, 2025 | 616.07 | 616.10 | 600.00 | 601.87 | 601.87 | -2.30% | 1,633 |
| Sep 1, 2025 | 647.00 | 647.00 | 610.02 | 616.06 | 616.06 | -0.09% | 844 |
| Aug 29, 2025 | 616.00 | 639.99 | 615.00 | 616.64 | 616.64 | 0.16% | 246 |
| Aug 28, 2025 | 605.33 | 664.99 | 605.33 | 615.67 | 615.67 | -5.05% | 1,566 |
| Aug 27, 2025 | 600.01 | 649.98 | 590.00 | 648.42 | 648.42 | 6.21% | 366 |
| Aug 26, 2025 | 630.10 | 638.99 | 580.00 | 610.51 | 610.51 | -2.65% | 426 |
| Aug 25, 2025 | 650.73 | 665.00 | 625.05 | 627.13 | 627.13 | -3.63% | 491 |
| 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 |