Packages Limited (PSX:PKGS)
Pakistan · Delayed Price · Currency is PKR 620.11
-10.39 (-1.65%)
At close: Jul 31, 2025
Packages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 624.00 | 629.90 | 620.00 | 624.74 | 624.74 | 0.75% | 7,119 |
| Jul 31, 2025 | 639.00 | 640.00 | 620.00 | 620.11 | 620.11 | -1.65% | 12,983 |
| Jul 30, 2025 | 616.76 | 640.00 | 612.00 | 630.50 | 630.50 | 2.23% | 26,616 |
| Jul 29, 2025 | 621.51 | 634.53 | 614.00 | 616.76 | 616.76 | -2.25% | 25,094 |
| Jul 28, 2025 | 649.44 | 654.74 | 620.00 | 630.93 | 630.93 | -1.72% | 44,720 |
| Jul 25, 2025 | 616.00 | 646.00 | 612.00 | 641.95 | 641.95 | 3.60% | 709,483 |
| Jul 24, 2025 | 620.20 | 629.60 | 615.50 | 619.62 | 619.62 | -0.81% | 6,900 |
| Jul 23, 2025 | 625.00 | 629.99 | 620.26 | 624.68 | 624.68 | -0.85% | 2,927 |
| Jul 22, 2025 | 613.00 | 633.00 | 613.00 | 630.03 | 630.03 | 1.73% | 25,620 |
| Jul 21, 2025 | 611.00 | 619.99 | 610.00 | 619.34 | 619.34 | 0.74% | 16,331 |
| Jul 18, 2025 | 622.04 | 623.00 | 611.00 | 614.81 | 614.81 | -1.16% | 8,105 |
| Jul 17, 2025 | 618.00 | 640.00 | 605.00 | 622.04 | 622.04 | 0.81% | 21,001 |
| Jul 16, 2025 | 595.00 | 625.62 | 595.00 | 617.03 | 617.03 | 2.25% | 22,305 |
| Jul 15, 2025 | 592.00 | 615.00 | 590.00 | 603.43 | 603.43 | 1.42% | 66,723 |
| Jul 14, 2025 | 600.00 | 601.05 | 591.56 | 595.00 | 595.00 | 1.91% | 21,763 |
| Jul 11, 2025 | 550.20 | 590.00 | 550.20 | 583.83 | 583.83 | 4.25% | 20,982 |
| Jul 10, 2025 | 565.10 | 568.00 | 560.00 | 560.01 | 560.01 | -0.30% | 16,009 |
| Jul 9, 2025 | 560.30 | 569.96 | 560.00 | 561.70 | 561.70 | -1.33% | 5,753 |
| Jul 8, 2025 | 581.51 | 589.00 | 561.00 | 569.30 | 569.30 | -1.18% | 9,932 |
| Jul 7, 2025 | 545.00 | 599.48 | 545.00 | 576.12 | 576.12 | 4.76% | 41,414 |
| Jul 4, 2025 | 547.34 | 550.50 | 535.00 | 549.94 | 549.94 | 0.48% | 48,131 |
| Jul 3, 2025 | 538.50 | 555.00 | 531.16 | 547.34 | 547.34 | 1.57% | 4,486 |
| Jul 2, 2025 | 535.00 | 545.00 | 525.01 | 538.86 | 538.86 | -0.67% | 8,495 |
| Jul 1, 2025 | 545.09 | 545.09 | 522.10 | 542.50 | 542.50 | -2.18% | 16,904 |
| Jun 30, 2025 | 520.11 | 570.00 | 520.00 | 554.58 | 554.58 | 5.13% | 48,380 |
| Jun 27, 2025 | 519.89 | 540.00 | 511.82 | 527.51 | 527.51 | 1.24% | 12,454 |
| Jun 26, 2025 | 511.01 | 527.00 | 505.00 | 521.04 | 521.04 | 1.95% | 12,468 |
| Jun 25, 2025 | 519.00 | 520.00 | 511.00 | 511.07 | 511.07 | 1.17% | 2,022 |
| Jun 24, 2025 | 499.99 | 520.00 | 499.99 | 505.15 | 505.15 | 2.16% | 4,284 |
| Jun 23, 2025 | 511.00 | 511.00 | 490.00 | 494.47 | 494.47 | -4.48% | 7,803 |
| Jun 20, 2025 | 520.10 | 520.10 | 511.00 | 517.64 | 517.64 | -0.12% | 2,769 |
| Jun 19, 2025 | 505.20 | 527.00 | 501.11 | 518.26 | 518.26 | 0.75% | 3,928 |
| Jun 18, 2025 | 515.09 | 519.99 | 505.01 | 514.42 | 514.42 | -0.13% | 1,937 |
| Jun 17, 2025 | 512.00 | 521.90 | 512.00 | 515.09 | 515.09 | -1.43% | 3,188 |
| Jun 16, 2025 | 524.98 | 524.98 | 507.00 | 522.56 | 522.56 | -0.26% | 128,962 |
| Jun 13, 2025 | 520.00 | 530.01 | 500.12 | 523.90 | 523.90 | 1.12% | 12,764 |
| Jun 12, 2025 | 517.04 | 520.00 | 503.11 | 518.08 | 518.08 | 0.20% | 6,009 |
| Jun 11, 2025 | 517.00 | 524.90 | 500.00 | 517.04 | 517.04 | 1.65% | 32,854 |
| Jun 10, 2025 | 516.99 | 518.27 | 501.01 | 508.64 | 508.64 | -1.30% | 3,054 |
| Jun 5, 2025 | 513.00 | 522.80 | 513.00 | 515.32 | 515.32 | 0.06% | 2,335 |
| Jun 4, 2025 | 515.60 | 521.98 | 513.00 | 515.00 | 515.00 | -0.93% | 7,016 |
| Jun 3, 2025 | 524.00 | 524.00 | 514.00 | 519.86 | 519.86 | 0.72% | 1,022 |
| Jun 2, 2025 | 519.43 | 525.00 | 505.00 | 516.16 | 516.16 | 0.06% | 1,067 |
| May 30, 2025 | 509.99 | 535.00 | 502.21 | 515.87 | 515.87 | 1.75% | 18,447 |
| May 29, 2025 | 509.00 | 509.00 | 502.00 | 507.00 | 507.00 | 0.76% | 382 |
| May 27, 2025 | 501.00 | 516.00 | 500.00 | 503.16 | 503.16 | -2.79% | 6,433 |
| May 26, 2025 | 510.11 | 519.49 | 491.30 | 517.58 | 517.58 | 0.84% | 4,007 |
| May 23, 2025 | 516.01 | 519.90 | 510.00 | 513.25 | 513.25 | -0.77% | 2,369 |
| May 22, 2025 | 519.94 | 525.00 | 516.18 | 517.24 | 517.24 | 0.24% | 5,034 |
| May 21, 2025 | 515.00 | 520.92 | 515.00 | 516.02 | 516.02 | -0.63% | 1,339 |