Pakistan Engineering Company Limited (PSX:PECO)
Pakistan · Delayed Price · Currency is PKR 684.16
-11.48 (-1.65%)
At close: Jul 30, 2026
PSX:PECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 690.00 | 714.00 | 671.00 | 684.16 | 684.16 | -1.65% | 2,452 |
| Jul 29, 2026 | 720.01 | 735.00 | 690.00 | 695.64 | 695.64 | -7.25% | 17,014 |
| Jul 28, 2026 | 761.00 | 765.01 | 750.00 | 750.00 | 750.00 | -0.85% | 1,794 |
| Jul 27, 2026 | 780.00 | 780.00 | 742.00 | 756.41 | 756.41 | -2.46% | 1,887 |
| Jul 24, 2026 | 727.99 | 828.00 | 727.99 | 775.51 | 775.51 | 3.03% | 1,896 |
| Jul 23, 2026 | 765.00 | 795.00 | 725.02 | 752.73 | 752.73 | -0.91% | 1,785 |
| Jul 22, 2026 | 784.00 | 784.00 | 741.01 | 759.63 | 759.63 | -3.11% | 1,259 |
| Jul 21, 2026 | 828.00 | 828.00 | 760.00 | 784.00 | 784.00 | -0.27% | 4,140 |
| Jul 20, 2026 | 761.00 | 800.00 | 760.01 | 786.13 | 786.13 | -1.73% | 159 |
| Jul 17, 2026 | 800.01 | 820.00 | 800.00 | 800.00 | 800.00 | -0.08% | 2,160 |
| Jul 16, 2026 | 815.00 | 824.99 | 800.00 | 800.61 | 800.61 | -3.94% | 1,749 |
| Jul 15, 2026 | 775.01 | 844.00 | 775.01 | 833.42 | 833.42 | 0.29% | 1,525 |
| Jul 14, 2026 | 800.00 | 840.00 | 800.00 | 831.01 | 831.01 | 0.61% | 5,593 |
| Jul 13, 2026 | 850.00 | 850.00 | 800.04 | 826.01 | 826.01 | -1.54% | 7,515 |
| Jul 10, 2026 | 864.00 | 864.99 | 835.01 | 838.89 | 838.89 | 0.46% | 528 |
| Jul 9, 2026 | 811.00 | 848.99 | 811.00 | 835.02 | 835.02 | 0.34% | 2,083 |
| Jul 8, 2026 | 830.00 | 875.00 | 830.00 | 832.18 | 832.18 | -2.51% | 851 |
| Jul 7, 2026 | 856.00 | 869.00 | 846.12 | 853.64 | 853.64 | -1.30% | 2,020 |
| Jul 6, 2026 | 840.00 | 875.00 | 840.00 | 864.91 | 864.91 | -0.55% | 1,872 |
| Jul 3, 2026 | 840.00 | 870.00 | 831.01 | 869.69 | 869.69 | 0.08% | 2,517 |
| Jul 2, 2026 | 861.10 | 874.10 | 860.00 | 869.00 | 869.00 | 1.82% | 2,655 |
| Jul 1, 2026 | 801.10 | 890.00 | 801.10 | 853.46 | 853.46 | -2.47% | 3,499 |
| Jun 30, 2026 | 880.00 | 895.00 | 860.00 | 875.08 | 875.08 | -0.51% | 3,120 |
| Jun 29, 2026 | 917.81 | 917.81 | 872.00 | 879.58 | 879.58 | -4.17% | 3,468 |
| Jun 24, 2026 | 950.00 | 988.99 | 875.05 | 917.81 | 917.81 | -2.95% | 18,573 |
| Jun 23, 2026 | 929.00 | 984.00 | 900.00 | 945.75 | 945.75 | 5.70% | 28,761 |
| Jun 22, 2026 | 937.01 | 937.01 | 865.00 | 894.78 | 894.78 | 5.04% | 15,339 |
| Jun 19, 2026 | 851.83 | 851.83 | 851.83 | 851.83 | 851.83 | 10.00% | 1,713 |
| Jun 18, 2026 | 728.98 | 774.39 | 728.98 | 774.39 | 774.39 | 10.00% | 2,710 |
| Jun 17, 2026 | 629.98 | 703.99 | 621.00 | 703.99 | 703.99 | 10.00% | 9,984 |
| Jun 16, 2026 | 619.98 | 640.00 | 619.98 | 639.99 | 639.99 | 3.22% | 3,230 |
| Jun 15, 2026 | 628.99 | 628.99 | 613.00 | 620.04 | 620.04 | -1.42% | 1,415 |
| Jun 12, 2026 | 617.00 | 650.00 | 610.00 | 629.00 | 629.00 | 2.95% | 1,731 |
| Jun 11, 2026 | 608.99 | 619.00 | 605.00 | 611.00 | 611.00 | 0.51% | 5,485 |
| Jun 10, 2026 | 560.00 | 608.00 | 560.00 | 607.89 | 607.89 | 0.70% | 1,013 |
| Jun 9, 2026 | 635.00 | 635.00 | 600.00 | 603.68 | 603.68 | 0.88% | 117 |
| Jun 8, 2026 | 600.00 | 600.00 | 590.02 | 598.41 | 598.41 | -0.19% | 133 |
| Jun 5, 2026 | 598.95 | 600.00 | 596.98 | 599.56 | 599.56 | 2.81% | 245 |
| Jun 4, 2026 | 600.00 | 604.00 | 540.00 | 583.18 | 583.18 | -2.80% | 1,959 |
| Jun 3, 2026 | 600.00 | 608.00 | 590.02 | 600.00 | 600.00 | -0.87% | 1,431 |
| Jun 2, 2026 | 600.00 | 605.25 | 600.00 | 605.25 | 605.25 | 0.86% | 180 |
| Jun 1, 2026 | 600.00 | 612.00 | 600.00 | 600.10 | 600.10 | -3.09% | 3,191 |
| May 29, 2026 | 609.35 | 659.98 | 600.02 | 619.24 | 619.24 | 3.21% | 536 |
| May 25, 2026 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | - | 2,865 |
| May 22, 2026 | 590.10 | 602.00 | 590.10 | 600.00 | 600.00 | - | 2,244 |
| May 21, 2026 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | - | 489 |
| May 20, 2026 | 590.02 | 600.00 | 590.02 | 600.00 | 600.00 | - | 934 |
| May 19, 2026 | 600.00 | 600.00 | 590.02 | 600.00 | 600.00 | - | 1,462 |
| May 18, 2026 | 600.00 | 600.00 | 580.02 | 600.00 | 600.00 | -1.13% | 1,632 |
| May 15, 2026 | 595.00 | 609.00 | 592.00 | 606.86 | 606.86 | 0.14% | 100 |