Pakistan Engineering Company Limited (PSX:PECO)
Pakistan · Delayed Price · Currency is PKR 880.29
-35.70 (-3.90%)
At close: Oct 30, 2026
PSX:PECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 980.00 | 990.00 | 855.00 | 880.29 | 880.29 | -3.90% | 14,650 |
| Oct 29, 2026 | 862.00 | 915.99 | 800.00 | 915.99 | 915.99 | 10.00% | 33,796 |
| Oct 28, 2026 | 850.00 | 850.00 | 816.25 | 832.72 | 832.72 | -0.37% | 586 |
| Oct 27, 2026 | 869.00 | 869.00 | 812.00 | 835.80 | 835.80 | 1.36% | 1,024 |
| Oct 26, 2026 | 835.00 | 888.00 | 820.00 | 824.59 | 824.59 | 0.66% | 12,771 |
| Oct 23, 2026 | 750.00 | 824.07 | 750.00 | 819.15 | 819.15 | 9.34% | 23,081 |
| Oct 22, 2026 | 742.24 | 759.00 | 710.00 | 749.15 | 749.15 | 0.93% | 2,515 |
| Oct 21, 2026 | 800.00 | 820.00 | 731.00 | 742.24 | 742.24 | -8.58% | 6,095 |
| Oct 20, 2026 | 799.99 | 860.30 | 776.01 | 811.90 | 811.90 | 3.81% | 15,229 |
| Oct 19, 2026 | 744.00 | 782.11 | 730.00 | 782.11 | 782.11 | 10.00% | 23,290 |
| Oct 16, 2026 | 644.00 | 711.01 | 644.00 | 711.01 | 711.01 | 10.00% | 19,791 |
| Oct 15, 2026 | 629.88 | 650.35 | 626.00 | 646.37 | 646.37 | 5.06% | 3,527 |
| Oct 14, 2026 | 620.50 | 627.00 | 612.00 | 615.26 | 615.26 | -2.26% | 461 |
| Oct 13, 2026 | 630.00 | 638.00 | 625.00 | 629.46 | 629.46 | 0.03% | 1,039 |
| Oct 12, 2026 | 614.00 | 649.98 | 614.00 | 629.30 | 629.30 | 2.43% | 1,773 |
| Oct 9, 2026 | 619.97 | 619.98 | 610.05 | 614.35 | 614.35 | -0.31% | 55 |
| Oct 8, 2026 | 629.95 | 629.95 | 610.05 | 616.28 | 616.28 | -0.98% | 47 |
| Oct 7, 2026 | 627.99 | 629.00 | 627.99 | 622.36 | 622.36 | - | 13 |
| Oct 6, 2026 | 619.40 | 632.99 | 580.00 | 622.36 | 622.36 | 0.48% | 2,207 |
| Oct 5, 2026 | 614.50 | 624.00 | 601.02 | 619.40 | 619.40 | 1.71% | 798 |
| Oct 2, 2026 | 610.02 | 614.98 | 571.55 | 609.00 | 609.00 | 0.56% | 755 |
| Oct 1, 2026 | 619.98 | 619.98 | 605.02 | 605.59 | 605.59 | -2.27% | 122 |
| Sep 30, 2026 | 620.00 | 621.30 | 620.00 | 619.64 | 619.64 | - | 16 |
| Sep 29, 2026 | 649.80 | 649.80 | 618.00 | 619.64 | 619.64 | -1.52% | 329 |
| Sep 28, 2026 | 633.50 | 655.00 | 627.00 | 629.20 | 629.20 | -0.39% | 3,975 |
| Sep 25, 2026 | 648.00 | 648.00 | 620.02 | 631.65 | 631.65 | -1.86% | 55 |
| Sep 24, 2026 | 620.00 | 645.00 | 613.05 | 643.60 | 643.60 | 5.05% | 5,037 |
| Sep 23, 2026 | 629.00 | 629.98 | 611.00 | 612.68 | 612.68 | -0.76% | 1,536 |
| Sep 22, 2026 | 628.00 | 628.00 | 610.00 | 617.37 | 617.37 | -1.46% | 1,314 |
| Sep 21, 2026 | 624.84 | 634.00 | 619.00 | 626.50 | 626.50 | 0.77% | 1,789 |
| Sep 18, 2026 | 639.98 | 639.98 | 600.02 | 621.69 | 621.69 | - | 247 |
| Sep 17, 2026 | 660.00 | 660.00 | 605.00 | 621.70 | 621.70 | -7.32% | 11,832 |
| Sep 16, 2026 | 666.00 | 679.98 | 655.00 | 670.81 | 670.81 | 2.74% | 2,532 |
| Sep 15, 2026 | 661.00 | 668.00 | 650.02 | 652.90 | 652.90 | -1.41% | 93 |
| 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 |