Pakistan Services Limited (PSX:PSEL)
Pakistan · Delayed Price · Currency is PKR 892.33
+1.36 (0.15%)
At close: Feb 26, 2026
Pakistan Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1,137.00 | 1,173.00 | 1,045.00 | 1,074.05 | 1,074.05 | -5.51% | 5,210 |
| Jan 6, 2026 | 1,203.16 | 1,224.95 | 1,101.23 | 1,136.63 | 1,136.63 | -5.52% | 3,564 |
| Jan 5, 2026 | 1,249.95 | 1,249.95 | 1,191.00 | 1,203.08 | 1,203.08 | -2.74% | 1,425 |
| Jan 2, 2026 | 1,227.02 | 1,254.00 | 1,227.02 | 1,237.00 | 1,237.00 | 0.23% | 213 |
| Jan 1, 2026 | 1,251.00 | 1,255.00 | 1,232.00 | 1,234.10 | 1,234.10 | -0.49% | 229 |
| Dec 31, 2025 | 1,276.01 | 1,296.95 | 1,200.00 | 1,240.14 | 1,240.14 | -2.81% | 1,385 |
| Dec 30, 2025 | 1,292.90 | 1,299.00 | 1,252.81 | 1,276.01 | 1,276.01 | 1.26% | 308 |
| Dec 29, 2025 | 1,261.45 | 1,403.22 | 1,210.00 | 1,260.13 | 1,260.13 | -1.22% | 3,729 |
| Dec 26, 2025 | 1,270.01 | 1,307.15 | 1,262.96 | 1,275.65 | 1,275.65 | -0.92% | 544 |
| Dec 24, 2025 | 1,315.95 | 1,315.95 | 1,262.89 | 1,287.55 | 1,287.55 | 0.41% | 213 |
| Dec 23, 2025 | 1,286.01 | 1,317.95 | 1,271.01 | 1,282.30 | 1,282.30 | -1.37% | 150 |
| Dec 22, 2025 | 1,300.00 | 1,319.00 | 1,275.00 | 1,300.08 | 1,300.08 | 0.01% | 188 |
| Dec 19, 2025 | 1,339.95 | 1,339.95 | 1,280.00 | 1,300.00 | 1,300.00 | -1.29% | 312 |
| Dec 18, 2025 | 1,305.01 | 1,345.00 | 1,305.01 | 1,317.02 | 1,317.02 | -1.28% | 218 |
| Dec 17, 2025 | 1,318.02 | 1,360.00 | 1,290.01 | 1,334.08 | 1,334.08 | -0.65% | 1,847 |