Pakistan Services Limited (PSX:PSEL)
Pakistan · Delayed Price · Currency is PKR 851.17
-7.35 (-0.86%)
At close: Mar 19, 2026
Pakistan Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 850.00 | 879.90 | 810.00 | 851.17 | 851.17 | -0.86% | 349 |
| Mar 18, 2026 | 879.98 | 885.00 | 854.85 | 858.52 | 858.52 | 0.43% | 283 |
| Mar 17, 2026 | 828.01 | 885.00 | 828.01 | 854.81 | 854.81 | 0.26% | 447 |
| Mar 16, 2026 | 835.01 | 891.83 | 835.01 | 852.62 | 852.62 | -4.40% | 1,352 |
| Mar 13, 2026 | 877.00 | 930.00 | 825.02 | 891.83 | 891.83 | 5.27% | 1,690 |
| Mar 12, 2026 | 909.11 | 909.11 | 825.00 | 847.22 | 847.22 | -0.03% | 719 |
| Mar 11, 2026 | 826.00 | 869.97 | 826.00 | 847.45 | 847.45 | -3.42% | 489 |
| Mar 10, 2026 | 825.01 | 878.95 | 825.01 | 877.43 | 877.43 | 2.65% | 166 |
| Mar 9, 2026 | 873.82 | 873.82 | 815.00 | 854.77 | 854.77 | -2.18% | 49 |
| Mar 6, 2026 | 889.87 | 910.00 | 800.00 | 873.82 | 873.82 | 2.39% | 671 |
| Mar 5, 2026 | 830.00 | 882.32 | 799.00 | 853.42 | 853.42 | 6.40% | 1,025 |
| Mar 4, 2026 | 834.95 | 835.00 | 800.00 | 802.11 | 802.11 | -2.19% | 231 |
| Mar 3, 2026 | 800.05 | 844.99 | 800.00 | 820.04 | 820.04 | -2.41% | 323 |
| Mar 2, 2026 | 891.99 | 969.99 | 803.10 | 840.25 | 840.25 | -5.84% | 561 |
| Feb 27, 2026 | 914.85 | 914.85 | 885.01 | 892.33 | 892.33 | - | 18 |
| Feb 26, 2026 | 929.80 | 929.80 | 840.01 | 892.33 | 892.33 | 0.15% | 51 |
| Feb 25, 2026 | 924.45 | 924.45 | 885.00 | 890.97 | 890.97 | - | 27 |
| Feb 24, 2026 | 929.95 | 929.95 | 885.00 | 890.97 | 890.97 | - | 26 |
| Feb 23, 2026 | 885.01 | 929.95 | 885.01 | 890.97 | 890.97 | -0.91% | 135 |
| Feb 20, 2026 | 938.50 | 938.50 | 885.10 | 899.16 | 899.16 | -4.58% | 352 |
| Feb 19, 2026 | 955.00 | 955.00 | 938.00 | 942.35 | 942.35 | -0.81% | 132 |
| Feb 18, 2026 | 959.95 | 959.95 | 935.01 | 950.00 | 950.00 | 0.90% | 99 |
| Feb 17, 2026 | 960.00 | 960.00 | 935.02 | 941.50 | 941.50 | -0.21% | 57 |
| Feb 16, 2026 | 977.95 | 977.95 | 936.01 | 943.52 | 943.52 | 0.08% | 236 |
| Feb 13, 2026 | 993.95 | 993.95 | 935.00 | 942.76 | 942.76 | -2.09% | 92 |
| Feb 12, 2026 | 935.02 | 984.98 | 935.02 | 962.87 | 962.87 | 1.68% | 149 |
| Feb 11, 2026 | 964.88 | 968.99 | 935.75 | 946.92 | 946.92 | -1.35% | 307 |
| Feb 10, 2026 | 925.02 | 978.85 | 925.02 | 959.92 | 959.92 | 2.55% | 81 |
| Feb 9, 2026 | 979.95 | 979.95 | 932.00 | 936.01 | 936.01 | -2.24% | 366 |
| Feb 6, 2026 | 950.00 | 979.95 | 935.02 | 957.49 | 957.49 | -0.90% | 338 |
| Feb 4, 2026 | 960.00 | 994.95 | 952.01 | 966.18 | 966.18 | -0.15% | 193 |
| Feb 3, 2026 | 950.00 | 998.98 | 935.00 | 967.67 | 967.67 | -1.04% | 1,448 |
| Feb 2, 2026 | 989.95 | 1,073.66 | 950.00 | 977.84 | 977.84 | 0.18% | 12,717 |
| Jan 30, 2026 | 994.85 | 994.85 | 970.01 | 976.05 | 976.05 | 0.42% | 115 |
| Jan 29, 2026 | 1,009.95 | 1,009.95 | 966.55 | 971.95 | 971.95 | -1.54% | 387 |
| Jan 28, 2026 | 995.00 | 995.00 | 950.00 | 987.15 | 987.15 | -0.03% | 349 |
| Jan 27, 2026 | 1,009.95 | 1,009.95 | 965.00 | 987.45 | 987.45 | 2.10% | 552 |
| Jan 26, 2026 | 1,008.95 | 1,009.00 | 951.53 | 967.15 | 967.15 | -2.23% | 307 |
| Jan 23, 2026 | 1,010.00 | 1,040.00 | 980.00 | 989.21 | 989.21 | 0.44% | 2,137 |
| Jan 22, 2026 | 1,000.02 | 1,000.02 | 980.00 | 984.90 | 984.90 | -1.51% | 936 |
| Jan 21, 2026 | 1,018.85 | 1,018.85 | 990.03 | 1,000.00 | 1,000.00 | -0.30% | 825 |
| Jan 20, 2026 | 1,000.55 | 1,015.00 | 1,000.00 | 1,003.02 | 1,003.02 | 0.13% | 516 |
| Jan 19, 2026 | 1,001.00 | 1,020.00 | 990.00 | 1,001.70 | 1,001.70 | 0.96% | 2,676 |
| Jan 16, 2026 | 1,010.00 | 1,025.00 | 990.00 | 992.22 | 992.22 | -0.62% | 3,229 |
| Jan 15, 2026 | 1,057.95 | 1,057.95 | 975.00 | 998.39 | 998.39 | -3.13% | 2,680 |
| Jan 14, 2026 | 1,060.01 | 1,083.95 | 1,027.53 | 1,030.62 | 1,030.62 | -2.56% | 1,184 |
| Jan 13, 2026 | 1,039.95 | 1,099.00 | 1,015.00 | 1,057.74 | 1,057.74 | 3.54% | 1,024 |
| Jan 12, 2026 | 1,045.58 | 1,064.88 | 1,010.01 | 1,021.61 | 1,021.61 | -2.29% | 546 |
| Jan 9, 2026 | 1,088.95 | 1,089.00 | 1,016.01 | 1,045.58 | 1,045.58 | -1.09% | 1,979 |
| Jan 8, 2026 | 1,129.95 | 1,129.95 | 1,052.00 | 1,057.09 | 1,057.09 | -1.58% | 4,017 |