Pakistan Services Limited (PSX:PSEL)
Pakistan · Delayed Price · Currency is PKR 891.36
+81.03 (10.00%)
At close: Oct 14, 2025
Pakistan Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 891.36 | 891.36 | 891.36 | 891.36 | 891.36 | 10.00% | 6,311 |
| Oct 13, 2025 | 909.99 | 919.93 | 800.59 | 810.33 | 810.33 | -8.90% | 26,575 |
| Oct 10, 2025 | 980.00 | 1,050.00 | 888.04 | 889.54 | 889.54 | -9.85% | 67,853 |
| Oct 9, 2025 | 950.00 | 1,019.94 | 931.00 | 986.71 | 986.71 | 6.42% | 200,993 |
| Oct 8, 2025 | 911.01 | 999.00 | 901.00 | 927.22 | 927.22 | 0.48% | 2,535 |
| Oct 7, 2025 | 950.00 | 971.99 | 865.00 | 922.81 | 922.81 | -2.45% | 634 |
| Oct 6, 2025 | 964.90 | 964.90 | 942.00 | 946.00 | 946.00 | -0.39% | 219 |
| Oct 3, 2025 | 943.00 | 995.00 | 943.00 | 949.68 | 949.68 | 0.18% | 1,313 |
| Oct 2, 2025 | 959.55 | 959.55 | 943.11 | 948.01 | 948.01 | -0.06% | 32 |
| Oct 1, 2025 | 963.89 | 963.98 | 942.50 | 948.56 | 948.56 | -0.13% | 164 |
| Sep 30, 2025 | 950.00 | 965.30 | 943.31 | 949.79 | 949.79 | -1.05% | 646 |
| Sep 29, 2025 | 940.50 | 963.80 | 940.50 | 959.86 | 959.86 | 0.54% | 254 |
| Sep 26, 2025 | 941.06 | 941.06 | 940.50 | 954.72 | 954.72 | - | 10 |
| Sep 25, 2025 | 941.01 | 977.00 | 940.50 | 954.72 | 954.72 | -0.34% | 492 |
| Sep 24, 2025 | 963.33 | 963.33 | 940.50 | 957.98 | 957.98 | - | 20 |
| Sep 23, 2025 | 965.00 | 965.00 | 941.29 | 957.98 | 957.98 | 1.17% | 198 |
| Sep 22, 2025 | 940.51 | 952.90 | 940.51 | 946.93 | 946.93 | 0.37% | 37 |
| Sep 19, 2025 | 938.01 | 955.00 | 938.01 | 943.45 | 943.45 | -0.21% | 112 |
| Sep 18, 2025 | 948.99 | 953.00 | 937.03 | 945.41 | 945.41 | 0.90% | 212 |
| Sep 17, 2025 | 940.03 | 955.00 | 933.01 | 936.98 | 936.98 | -0.99% | 206 |
| Sep 16, 2025 | 950.00 | 953.00 | 940.00 | 946.38 | 946.38 | 0.03% | 182 |
| Sep 15, 2025 | 931.22 | 953.00 | 931.15 | 946.06 | 946.06 | 0.41% | 141 |
| Sep 12, 2025 | 941.15 | 955.00 | 931.15 | 942.21 | 942.21 | 0.11% | 64 |
| Sep 11, 2025 | 931.20 | 947.00 | 931.05 | 941.15 | 941.15 | -0.48% | 195 |
| Sep 10, 2025 | 963.00 | 965.00 | 921.00 | 945.70 | 945.70 | -0.33% | 411 |
| Sep 9, 2025 | 941.00 | 965.00 | 940.00 | 948.83 | 948.83 | 0.40% | 350 |
| Sep 8, 2025 | 939.98 | 968.00 | 939.98 | 945.03 | 945.03 | 1.51% | 914 |
| Sep 5, 2025 | 952.94 | 952.95 | 926.03 | 931.00 | 931.00 | -0.32% | 672 |
| Sep 4, 2025 | 931.00 | 969.00 | 931.00 | 934.01 | 934.01 | 0.16% | 350 |
| Sep 3, 2025 | 919.00 | 955.99 | 919.00 | 932.48 | 932.48 | 0.33% | 158 |
| Sep 2, 2025 | 915.50 | 942.99 | 915.50 | 929.44 | 929.44 | -1.18% | 178 |
| Sep 1, 2025 | 933.00 | 947.00 | 915.00 | 940.53 | 940.53 | 0.92% | 437 |
| Aug 29, 2025 | 911.03 | 950.00 | 888.00 | 931.93 | 931.93 | 1.08% | 375 |
| Aug 28, 2025 | 911.01 | 925.00 | 911.01 | 921.98 | 921.98 | -0.18% | 141 |
| Aug 27, 2025 | 934.99 | 934.99 | 907.00 | 923.65 | 923.65 | 1.17% | 223 |
| Aug 26, 2025 | 922.01 | 928.98 | 906.00 | 913.01 | 913.01 | -0.98% | 445 |
| Aug 25, 2025 | 899.00 | 969.00 | 899.00 | 922.00 | 922.00 | 0.23% | 830 |
| Aug 22, 2025 | 926.80 | 930.00 | 904.00 | 919.91 | 919.91 | 2.00% | 91 |
| Aug 21, 2025 | 921.01 | 928.98 | 900.00 | 901.83 | 901.83 | -2.52% | 537 |
| Aug 20, 2025 | 891.00 | 950.00 | 891.00 | 925.13 | 925.13 | -1.28% | 374 |
| Aug 19, 2025 | 967.89 | 967.89 | 886.00 | 937.12 | 937.12 | -2.23% | 1,380 |
| Aug 18, 2025 | 942.20 | 967.99 | 942.20 | 958.47 | 958.47 | - | 266 |
| Aug 15, 2025 | 942.68 | 980.00 | 940.01 | 958.43 | 958.43 | 0.60% | 68 |
| Aug 13, 2025 | 962.59 | 962.59 | 938.00 | 952.68 | 952.68 | -1.03% | 408 |
| Aug 12, 2025 | 965.00 | 965.00 | 928.01 | 962.58 | 962.58 | 3.85% | 377 |
| Aug 11, 2025 | 970.00 | 974.99 | 925.00 | 926.91 | 926.91 | -3.60% | 1,360 |
| Aug 8, 2025 | 1,013.80 | 1,013.80 | 950.00 | 961.54 | 961.54 | -2.75% | 1,539 |
| Aug 7, 2025 | 968.05 | 1,018.95 | 968.05 | 988.72 | 988.72 | 0.58% | 769 |
| Aug 6, 2025 | 987.20 | 999.00 | 960.80 | 983.00 | 983.00 | 1.23% | 190 |
| Aug 5, 2025 | 973.70 | 973.70 | 958.25 | 971.05 | 971.05 | -0.27% | 330 |