Pakistan Hotels Developers Limited (PSX:PHDL)
Pakistan · Delayed Price · Currency is PKR 50.40
+1.84 (3.79%)
At close: Jan 20, 2025
PSX:PHDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2025 | 48.80 | 51.50 | 48.29 | 50.40 | 50.40 | 3.79% | 592,568 |
| Jan 17, 2025 | 48.85 | 49.55 | 48.27 | 48.56 | 48.56 | -0.61% | 232,081 |
| Jan 16, 2025 | 49.49 | 49.96 | 48.05 | 48.86 | 48.86 | -1.21% | 268,212 |
| Jan 15, 2025 | 50.00 | 50.00 | 49.15 | 49.46 | 49.46 | -1.14% | 155,542 |
| Jan 14, 2025 | 50.50 | 50.70 | 49.00 | 50.03 | 50.03 | -0.12% | 279,744 |
| Jan 13, 2025 | 49.00 | 51.25 | 48.12 | 50.09 | 50.09 | 0.80% | 249,914 |
| Jan 10, 2025 | 50.65 | 50.65 | 48.01 | 49.69 | 49.69 | 0.51% | 48,911 |
| Jan 9, 2025 | 48.00 | 51.98 | 46.51 | 49.44 | 49.44 | 3.00% | 327,716 |
| Jan 8, 2025 | 48.50 | 48.80 | 47.50 | 48.00 | 48.00 | -0.79% | 149,631 |
| Jan 7, 2025 | 47.03 | 49.50 | 47.03 | 48.38 | 48.38 | -3.82% | 239,586 |
| Jan 6, 2025 | 51.10 | 52.00 | 50.00 | 50.30 | 50.30 | -3.77% | 277,295 |
| Jan 3, 2025 | 52.00 | 52.95 | 51.02 | 52.27 | 52.27 | 0.79% | 333,755 |
| Jan 2, 2025 | 49.10 | 53.79 | 48.14 | 51.86 | 51.86 | -0.56% | 1,308,573 |
| Jan 1, 2025 | 54.58 | 55.49 | 50.25 | 52.15 | 52.15 | -4.36% | 629,467 |
| Dec 31, 2024 | 58.45 | 61.44 | 52.09 | 54.53 | 54.53 | -5.79% | 3,014,660 |
| Dec 30, 2024 | 57.93 | 58.71 | 57.41 | 57.88 | 57.88 | -0.09% | 286,772 |
| Dec 27, 2024 | 58.88 | 58.88 | 57.30 | 57.93 | 57.93 | -0.99% | 148,737 |
| Dec 26, 2024 | 57.45 | 59.68 | 56.11 | 58.51 | 58.51 | 2.27% | 283,011 |
| Dec 24, 2024 | 58.72 | 58.99 | 57.00 | 57.21 | 57.21 | -2.24% | 194,747 |
| Dec 23, 2024 | 57.25 | 59.28 | 56.75 | 58.52 | 58.52 | 3.76% | 257,211 |
| Dec 20, 2024 | 55.25 | 56.94 | 53.26 | 56.40 | 56.40 | 2.06% | 177,664 |
| Dec 19, 2024 | 58.11 | 58.20 | 55.00 | 55.26 | 55.26 | -4.72% | 446,706 |
| Dec 18, 2024 | 58.00 | 60.95 | 57.50 | 58.00 | 58.00 | 0.69% | 520,216 |
| Dec 17, 2024 | 59.31 | 59.35 | 57.00 | 57.60 | 57.60 | -2.12% | 696,898 |
| Dec 16, 2024 | 61.94 | 62.00 | 58.00 | 58.85 | 58.85 | 1.90% | 847,794 |
| Dec 13, 2024 | 60.00 | 60.00 | 55.00 | 57.75 | 57.75 | -4.21% | 728,356 |
| Dec 12, 2024 | 64.99 | 65.49 | 60.00 | 60.29 | 60.29 | -4.62% | 1,971,461 |
| Dec 11, 2024 | 58.95 | 63.21 | 58.55 | 63.21 | 63.21 | 10.01% | 779,734 |
| Dec 10, 2024 | 63.07 | 63.07 | 52.00 | 57.46 | 57.46 | 0.21% | 3,553,134 |
| Dec 9, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 9.99% | 180,384 |
| Dec 6, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 10.00% | 174,561 |
| Dec 5, 2024 | 43.25 | 47.39 | 43.15 | 47.39 | 47.39 | 10.00% | 725,915 |
| Dec 4, 2024 | 42.90 | 43.60 | 42.01 | 43.08 | 43.08 | 1.75% | 835,333 |
| Dec 3, 2024 | 42.50 | 43.50 | 41.00 | 42.34 | 42.34 | - | 875,442 |
| Dec 2, 2024 | 43.00 | 43.95 | 42.00 | 42.34 | 42.34 | 2.22% | 941,043 |
| Nov 29, 2024 | 42.25 | 43.12 | 40.00 | 41.42 | 41.42 | -2.59% | 525,493 |
| Nov 28, 2024 | 40.11 | 44.65 | 39.60 | 42.52 | 42.52 | 4.75% | 1,622,024 |
| Nov 27, 2024 | 42.00 | 42.89 | 38.55 | 40.59 | 40.59 | 1.78% | 965,059 |
| Nov 26, 2024 | 37.76 | 39.88 | 35.65 | 39.88 | 39.88 | 10.01% | 928,188 |
| Nov 25, 2024 | 34.70 | 37.00 | 34.05 | 36.25 | 36.25 | 4.47% | 316,860 |
| Nov 22, 2024 | 35.97 | 35.97 | 34.51 | 34.70 | 34.70 | -2.25% | 145,654 |
| Nov 21, 2024 | 35.99 | 35.99 | 35.40 | 35.50 | 35.50 | -0.70% | 126,214 |
| Nov 20, 2024 | 35.63 | 36.09 | 35.62 | 35.75 | 35.75 | -0.69% | 70,259 |
| Nov 19, 2024 | 35.89 | 36.20 | 35.50 | 36.00 | 36.00 | 0.47% | 188,676 |
| Nov 18, 2024 | 36.01 | 36.11 | 35.52 | 35.83 | 35.83 | -0.28% | 126,431 |
| Nov 15, 2024 | 35.26 | 37.50 | 35.00 | 35.93 | 35.93 | 2.42% | 458,539 |
| Nov 14, 2024 | 35.29 | 35.29 | 34.88 | 35.08 | 35.08 | 0.17% | 159,893 |
| Nov 13, 2024 | 35.20 | 35.25 | 34.80 | 35.02 | 35.02 | -0.34% | 114,831 |
| Nov 12, 2024 | 34.87 | 35.30 | 34.87 | 35.14 | 35.14 | 0.49% | 189,881 |
| Nov 11, 2024 | 35.00 | 35.65 | 34.85 | 34.97 | 34.97 | 0.09% | 145,765 |