Pakistan Engineering Company Limited (PSX:PECO)
Pakistan · Delayed Price · Currency is PKR 478.70
+13.20 (2.84%)
At close: Oct 20, 2025
PSX:PECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 461.00 | 516.00 | 461.00 | 509.23 | 509.23 | 6.38% | 1,243 |
| Oct 20, 2025 | 460.00 | 500.00 | 445.00 | 478.70 | 478.70 | 2.84% | 896 |
| Oct 17, 2025 | 490.50 | 490.50 | 450.00 | 465.50 | 465.50 | -5.10% | 1,039 |
| Oct 16, 2025 | 516.00 | 516.00 | 488.01 | 490.50 | 490.50 | 0.51% | 266 |
| Oct 15, 2025 | 515.00 | 515.00 | 488.00 | 488.01 | 488.01 | -1.50% | 730 |
| Oct 14, 2025 | 515.00 | 515.00 | 490.10 | 495.44 | 495.44 | -1.31% | 128 |
| Oct 13, 2025 | 518.00 | 519.50 | 486.00 | 502.00 | 502.00 | 1.68% | 827 |
| Oct 10, 2025 | 490.01 | 510.00 | 462.02 | 493.72 | 493.72 | -3.17% | 454 |
| Oct 9, 2025 | 502.00 | 519.00 | 480.00 | 509.87 | 509.87 | 1.64% | 183 |
| Oct 8, 2025 | 505.00 | 512.50 | 500.00 | 501.64 | 501.64 | -3.90% | 552 |
| Oct 7, 2025 | 525.00 | 525.00 | 500.00 | 521.99 | 521.99 | -0.57% | 1,200 |
| Oct 6, 2025 | 535.00 | 535.00 | 506.05 | 525.00 | 525.00 | 1.35% | 318 |
| Oct 3, 2025 | 501.01 | 535.00 | 501.01 | 518.02 | 518.02 | - | 40 |
| Oct 2, 2025 | 537.00 | 537.00 | 511.00 | 518.02 | 518.02 | 0.59% | 1,826 |
| Oct 1, 2025 | 547.98 | 550.00 | 500.00 | 515.00 | 515.00 | -1.81% | 2,848 |
| Sep 30, 2025 | 580.00 | 580.00 | 522.32 | 524.52 | 524.52 | -9.62% | 3,768 |
| Sep 29, 2025 | 555.00 | 587.00 | 555.00 | 580.36 | 580.36 | 1.56% | 181 |
| Sep 26, 2025 | 587.10 | 587.10 | 540.02 | 571.46 | 571.46 | -1.87% | 195 |
| Sep 25, 2025 | 585.00 | 586.00 | 585.00 | 582.33 | 582.33 | - | 21 |
| Sep 24, 2025 | 585.12 | 590.00 | 582.00 | 582.33 | 582.33 | -1.95% | 295 |
| Sep 23, 2025 | 593.50 | 593.50 | 582.00 | 593.93 | 593.93 | - | 9 |
| Sep 22, 2025 | 580.02 | 602.20 | 580.02 | 593.93 | 593.93 | 1.37% | 1,865 |
| Sep 19, 2025 | 590.00 | 596.98 | 570.00 | 585.92 | 585.92 | -1.16% | 1,134 |
| Sep 18, 2025 | 597.90 | 597.90 | 582.05 | 592.80 | 592.80 | 0.51% | 243 |
| 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 |