Pakistan Engineering Company Limited (PSX:PECO)
Pakistan · Delayed Price · Currency is PKR 512.28
-26.28 (-4.88%)
At close: Mar 27, 2026
PSX:PECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 511.00 | 548.00 | 510.00 | 512.28 | 512.28 | -4.88% | 6,593 |
| Mar 26, 2026 | 538.56 | 550.00 | 538.56 | 538.56 | 538.56 | - | 7,043 |
| Mar 25, 2026 | 571.00 | 599.98 | 537.73 | 538.56 | 538.56 | -9.86% | 16,899 |
| Mar 24, 2026 | 610.00 | 610.00 | 609.95 | 597.48 | 597.48 | - | 21 |
| Mar 18, 2026 | 596.99 | 619.90 | 595.00 | 597.48 | 597.48 | - | 144 |
| Mar 17, 2026 | 570.01 | 589.99 | 570.00 | 597.50 | 597.50 | - | 10 |
| Mar 16, 2026 | 589.99 | 600.00 | 589.99 | 597.50 | 597.50 | 1.98% | 103 |
| Mar 12, 2026 | 586.00 | 586.00 | 585.00 | 585.91 | 585.91 | -0.12% | 105 |
| Mar 11, 2026 | 576.01 | 602.00 | 576.00 | 586.61 | 586.61 | -2.60% | 50 |
| Mar 10, 2026 | 580.00 | 686.81 | 580.00 | 602.26 | 602.26 | -3.54% | 251 |
| Mar 9, 2026 | 562.03 | 562.03 | 562.03 | 624.37 | 624.37 | - | 1 |
| Mar 5, 2026 | 629.98 | 630.00 | 629.98 | 624.37 | 624.37 | - | 26 |
| Mar 4, 2026 | 576.00 | 633.60 | 575.00 | 624.37 | 624.37 | 8.40% | 525 |
| Mar 3, 2026 | 570.00 | 598.98 | 567.00 | 576.00 | 576.00 | -8.57% | 515 |
| Mar 2, 2026 | 570.03 | 570.03 | 567.00 | 630.00 | 630.00 | - | 32 |
| Feb 27, 2026 | 600.00 | 630.00 | 598.71 | 630.00 | 630.00 | 5.36% | 415 |
| Feb 26, 2026 | 551.00 | 635.00 | 550.00 | 597.95 | 597.95 | -0.34% | 2,363 |
| Feb 25, 2026 | 615.99 | 647.94 | 586.00 | 599.98 | 599.98 | -2.60% | 781 |
| Feb 24, 2026 | 650.00 | 650.00 | 590.00 | 616.00 | 616.00 | -0.23% | 10,906 |
| Feb 23, 2026 | 598.50 | 654.89 | 598.50 | 617.45 | 617.45 | 3.71% | 7,928 |
| Feb 20, 2026 | 521.00 | 600.50 | 505.10 | 595.35 | 595.35 | 9.06% | 5,143 |
| Feb 19, 2026 | 575.00 | 575.00 | 545.53 | 545.91 | 545.91 | -9.94% | 6,943 |
| Feb 18, 2026 | 531.00 | 620.00 | 531.00 | 606.14 | 606.14 | 7.28% | 386 |
| Feb 17, 2026 | 598.95 | 598.95 | 565.00 | 565.00 | 565.00 | - | 165 |
| Feb 16, 2026 | 575.20 | 635.00 | 565.00 | 565.00 | 565.00 | -5.15% | 4,013 |
| Feb 13, 2026 | 562.00 | 617.00 | 562.00 | 595.68 | 595.68 | 0.51% | 639 |
| Feb 12, 2026 | 599.99 | 600.00 | 540.01 | 592.65 | 592.65 | -1.22% | 1,659 |
| Feb 11, 2026 | 624.99 | 625.00 | 566.00 | 599.99 | 599.99 | 2.54% | 628 |
| Feb 10, 2026 | 566.10 | 610.00 | 566.10 | 585.10 | 585.10 | -4.77% | 252 |
| Feb 6, 2026 | 552.00 | 623.00 | 552.00 | 614.38 | 614.38 | 5.93% | 565 |
| Feb 4, 2026 | 585.00 | 585.00 | 553.00 | 580.00 | 580.00 | -0.85% | 1,380 |
| Feb 3, 2026 | 551.00 | 631.50 | 517.26 | 585.00 | 585.00 | 1.90% | 7,010 |
| Feb 2, 2026 | 575.00 | 590.00 | 550.00 | 574.09 | 574.09 | 0.23% | 426 |
| 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 |