Pakistan Engineering Company Limited (PSX:PECO)
Pakistan · Delayed Price · Currency is PKR 605.01
+4.97 (0.83%)
At close: May 8, 2026
PSX:PECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 600.00 | 625.00 | 600.00 | 605.01 | 605.01 | 0.83% | 1,387 |
| May 7, 2026 | 608.97 | 620.00 | 600.00 | 600.04 | 600.04 | -1.47% | 5,861 |
| May 6, 2026 | 604.89 | 620.00 | 600.00 | 608.97 | 608.97 | 1.44% | 7,308 |
| May 5, 2026 | 600.00 | 605.00 | 600.00 | 600.32 | 600.32 | 0.52% | 1,078 |
| May 4, 2026 | 590.00 | 630.00 | 590.00 | 597.19 | 597.19 | 0.38% | 676 |
| Apr 30, 2026 | 619.99 | 620.00 | 565.00 | 594.93 | 594.93 | -1.65% | 198 |
| Apr 29, 2026 | 581.00 | 624.95 | 581.00 | 604.90 | 604.90 | - | 35 |
| Apr 28, 2026 | 649.90 | 649.90 | 562.01 | 604.90 | 604.90 | 0.11% | 5,285 |
| Apr 27, 2026 | 649.00 | 649.00 | 595.00 | 604.24 | 604.24 | -5.37% | 915 |
| Apr 24, 2026 | 654.00 | 655.00 | 592.00 | 638.53 | 638.53 | 4.98% | 1,602 |
| Apr 23, 2026 | 611.90 | 611.90 | 582.00 | 608.26 | 608.26 | -0.59% | 209 |
| Apr 22, 2026 | 631.00 | 650.00 | 609.19 | 611.90 | 611.90 | -9.60% | 5,721 |
| Apr 21, 2026 | 660.00 | 680.00 | 660.00 | 676.88 | 676.88 | 2.00% | 62 |
| Apr 20, 2026 | 656.00 | 665.98 | 625.00 | 663.64 | 663.64 | 1.13% | 1,898 |
| Apr 17, 2026 | 590.02 | 660.01 | 590.02 | 656.21 | 656.21 | 9.37% | 8,165 |
| Apr 16, 2026 | 575.00 | 609.98 | 550.02 | 600.01 | 600.01 | 4.35% | 4,673 |
| Apr 15, 2026 | 559.99 | 579.98 | 550.02 | 575.00 | 575.00 | 4.33% | 4,009 |
| Apr 14, 2026 | 519.98 | 555.50 | 519.98 | 551.13 | 551.13 | 9.13% | 5,235 |
| Apr 13, 2026 | 505.00 | 521.00 | 505.00 | 505.00 | 505.00 | -4.72% | 1,514 |
| Apr 10, 2026 | 535.10 | 539.96 | 526.00 | 530.04 | 530.04 | -0.22% | 771 |
| Apr 9, 2026 | 530.03 | 547.95 | 530.02 | 531.22 | 531.22 | -0.20% | 321 |
| Apr 8, 2026 | 549.90 | 549.98 | 506.11 | 532.29 | 532.29 | 3.36% | 594 |
| Apr 7, 2026 | 503.44 | 530.99 | 495.00 | 514.99 | 514.99 | 2.29% | 335 |
| Apr 6, 2026 | 548.00 | 603.68 | 493.92 | 503.44 | 503.44 | -8.27% | 12,493 |
| Apr 3, 2026 | 530.00 | 530.01 | 530.00 | 548.80 | 548.80 | - | 16 |
| Apr 2, 2026 | 545.00 | 547.00 | 540.00 | 548.80 | 548.80 | - | 27 |
| Apr 1, 2026 | 539.97 | 574.98 | 539.90 | 548.80 | 548.80 | 4.54% | 1,018 |
| Mar 31, 2026 | 539.97 | 539.97 | 524.00 | 524.98 | 524.98 | 1.19% | 208 |
| Mar 30, 2026 | 544.95 | 544.95 | 485.00 | 518.81 | 518.81 | 1.27% | 1,481 |
| 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 |