Pakistan Services Limited (PSX:PSEL)
Pakistan · Delayed Price · Currency is PKR 1,350.00
+16.07 (1.20%)
At close: Nov 28, 2025
Pakistan Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,301.01 | 1,375.50 | 1,271.11 | 1,350.00 | 1,350.00 | 1.20% | 1,651 |
| Nov 27, 2025 | 1,325.00 | 1,345.00 | 1,283.01 | 1,333.93 | 1,333.93 | 4.09% | 804 |
| Nov 26, 2025 | 1,341.01 | 1,389.95 | 1,226.00 | 1,281.52 | 1,281.52 | -5.89% | 920 |
| Nov 25, 2025 | 1,370.01 | 1,409.84 | 1,350.00 | 1,361.72 | 1,361.72 | -1.64% | 1,519 |
| Nov 24, 2025 | 1,434.99 | 1,434.99 | 1,366.00 | 1,384.39 | 1,384.39 | -1.13% | 352 |
| Nov 21, 2025 | 1,458.00 | 1,458.00 | 1,392.01 | 1,400.27 | 1,400.27 | -2.62% | 546 |
| Nov 20, 2025 | 1,450.00 | 1,454.10 | 1,410.01 | 1,438.00 | 1,438.00 | 1.30% | 128 |
| Nov 19, 2025 | 1,487.66 | 1,498.99 | 1,390.00 | 1,419.58 | 1,419.58 | -4.58% | 962 |
| Nov 18, 2025 | 1,500.00 | 1,500.00 | 1,425.00 | 1,487.66 | 1,487.66 | 1.26% | 857 |
| Nov 17, 2025 | 1,499.00 | 1,540.00 | 1,460.00 | 1,469.08 | 1,469.08 | -1.41% | 1,436 |
| Nov 14, 2025 | 1,405.01 | 1,520.00 | 1,405.00 | 1,490.10 | 1,490.10 | 4.72% | 498 |
| Nov 13, 2025 | 1,410.00 | 1,460.00 | 1,370.00 | 1,422.89 | 1,422.89 | 2.89% | 1,397 |
| Nov 12, 2025 | 1,325.98 | 1,424.42 | 1,265.00 | 1,382.93 | 1,382.93 | 6.80% | 5,219 |
| Nov 11, 2025 | 1,301.20 | 1,400.00 | 1,250.00 | 1,294.93 | 1,294.93 | -5.78% | 5,676 |
| Nov 10, 2025 | 1,498.00 | 1,498.00 | 1,352.00 | 1,374.30 | 1,374.30 | -6.11% | 2,790 |
| Nov 7, 2025 | 1,532.00 | 1,635.00 | 1,435.00 | 1,463.75 | 1,463.75 | -3.57% | 11,102 |
| Nov 6, 2025 | 1,440.00 | 1,522.49 | 1,400.00 | 1,517.91 | 1,517.91 | 9.64% | 8,140 |
| Nov 5, 2025 | 1,326.64 | 1,410.00 | 1,317.11 | 1,384.49 | 1,384.49 | 5.12% | 5,208 |
| Nov 4, 2025 | 1,250.00 | 1,321.65 | 1,201.00 | 1,317.11 | 1,317.11 | 9.62% | 17,685 |
| Nov 3, 2025 | 1,164.00 | 1,230.00 | 1,159.99 | 1,201.50 | 1,201.50 | 5.89% | 5,521 |
| Oct 31, 2025 | 1,132.99 | 1,150.00 | 1,100.00 | 1,134.69 | 1,134.69 | 0.95% | 1,139 |
| Oct 30, 2025 | 1,122.68 | 1,135.00 | 1,100.00 | 1,124.01 | 1,124.01 | -0.65% | 1,063 |
| Oct 29, 2025 | 1,120.99 | 1,175.00 | 1,105.00 | 1,131.36 | 1,131.36 | -1.07% | 1,128 |
| Oct 28, 2025 | 1,110.70 | 1,220.00 | 1,110.59 | 1,143.63 | 1,143.63 | 1.68% | 8,484 |
| Oct 27, 2025 | 1,174.98 | 1,174.98 | 1,085.01 | 1,124.68 | 1,124.68 | -0.75% | 1,539 |
| Oct 24, 2025 | 1,144.84 | 1,179.00 | 1,080.00 | 1,133.17 | 1,133.17 | 0.84% | 705 |
| Oct 23, 2025 | 1,128.99 | 1,235.00 | 1,110.15 | 1,123.76 | 1,123.76 | -0.06% | 12,577 |
| Oct 22, 2025 | 1,135.00 | 1,135.00 | 1,085.02 | 1,124.42 | 1,124.42 | 0.16% | 1,427 |
| Oct 21, 2025 | 1,128.84 | 1,160.00 | 1,081.00 | 1,122.59 | 1,122.59 | -0.18% | 6,162 |
| Oct 20, 2025 | 1,029.99 | 1,124.59 | 1,025.00 | 1,124.59 | 1,124.59 | 10.00% | 16,053 |
| Oct 17, 2025 | 1,020.00 | 1,040.00 | 990.00 | 1,022.35 | 1,022.35 | 0.45% | 1,724 |
| Oct 16, 2025 | 1,078.55 | 1,078.55 | 990.00 | 1,017.73 | 1,017.73 | 3.80% | 25,357 |
| Oct 15, 2025 | 980.50 | 980.50 | 980.50 | 980.50 | 980.50 | 10.00% | 5,575 |
| 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 |