Pakistan Engineering Company Limited (PSX:PECO)
Pakistan · Delayed Price · Currency is PKR 662.23
-6.83 (-1.02%)
At close: Sep 14, 2026
PSX:PECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 664.00 | 669.00 | 661.00 | 662.23 | 662.23 | -1.02% | 651 |
| Sep 11, 2026 | 650.02 | 683.00 | 650.02 | 669.06 | 669.06 | 1.37% | 1,836 |
| Sep 10, 2026 | 705.00 | 780.00 | 655.00 | 660.03 | 660.03 | -9.01% | 20,135 |
| Sep 9, 2026 | 674.00 | 736.09 | 656.02 | 725.39 | 725.39 | 8.40% | 41,492 |
| Sep 8, 2026 | 653.00 | 683.98 | 652.00 | 669.17 | 669.17 | -1.16% | 684 |
| Sep 7, 2026 | 676.00 | 684.00 | 676.00 | 677.00 | 677.00 | 0.37% | 418 |
| Sep 4, 2026 | 688.00 | 690.00 | 659.99 | 674.53 | 674.53 | -2.27% | 1,887 |
| Sep 3, 2026 | 663.75 | 714.98 | 657.00 | 690.18 | 690.18 | 6.18% | 8,264 |
| Sep 2, 2026 | 645.50 | 675.00 | 641.00 | 649.98 | 649.98 | -2.88% | 1,172 |
| Sep 1, 2026 | 670.00 | 680.00 | 660.00 | 669.25 | 669.25 | -1.37% | 183 |
| Aug 31, 2026 | 679.95 | 679.95 | 655.00 | 678.58 | 678.58 | -1.15% | 107 |
| Aug 28, 2026 | 648.00 | 724.00 | 645.01 | 686.45 | 686.45 | 3.41% | 2,195 |
| Aug 27, 2026 | 659.00 | 675.00 | 641.00 | 663.81 | 663.81 | 0.58% | 2,053 |
| Aug 25, 2026 | 660.01 | 660.01 | 631.05 | 659.99 | 659.99 | - | 32 |
| Aug 24, 2026 | 665.00 | 685.00 | 593.73 | 659.99 | 659.99 | 0.04% | 5,963 |
| Aug 21, 2026 | 649.00 | 660.99 | 645.00 | 659.70 | 659.70 | 4.03% | 976 |
| Aug 20, 2026 | 640.00 | 640.01 | 633.00 | 634.15 | 634.15 | -0.92% | 128 |
| Aug 19, 2026 | 644.00 | 644.00 | 639.99 | 640.01 | 640.01 | -0.62% | 543 |
| Aug 18, 2026 | 601.10 | 644.80 | 601.10 | 644.00 | 644.00 | 2.26% | 778 |
| Aug 17, 2026 | 645.00 | 654.74 | 620.01 | 629.79 | 629.79 | -1.71% | 50,825 |
| Aug 13, 2026 | 642.00 | 659.95 | 639.99 | 640.72 | 640.72 | 0.85% | 3,420 |
| Aug 12, 2026 | 660.00 | 660.00 | 635.00 | 635.29 | 635.29 | -3.76% | 2,548 |
| Aug 11, 2026 | 659.00 | 666.00 | 658.00 | 660.10 | 660.10 | 0.31% | 2,441 |
| Aug 10, 2026 | 640.00 | 698.00 | 640.00 | 658.08 | 658.08 | 1.30% | 9,228 |
| Aug 7, 2026 | 619.00 | 663.02 | 609.00 | 649.64 | 649.64 | 5.23% | 12,721 |
| Aug 6, 2026 | 619.96 | 619.96 | 600.00 | 617.35 | 617.35 | 1.23% | 1,264 |
| Aug 5, 2026 | 605.00 | 613.50 | 599.00 | 609.87 | 609.87 | -0.64% | 2,828 |
| Aug 4, 2026 | 618.95 | 620.00 | 607.10 | 613.81 | 613.81 | 1.40% | 3,215 |
| Aug 3, 2026 | 669.95 | 700.00 | 600.00 | 605.31 | 605.31 | -7.97% | 22,390 |
| Jul 31, 2026 | 685.00 | 699.95 | 650.00 | 657.71 | 657.71 | -3.87% | 6,809 |
| 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 |