Pakistan Services Limited (PSX:PSEL)
Pakistan · Delayed Price · Currency is PKR 990.48
-24.53 (-2.42%)
At close: Aug 1, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,015.00 | 1,019.99 | 957.80 | 990.48 | 990.48 | -2.42% | 440 |
| Jul 31, 2025 | 980.01 | 1,022.95 | 980.00 | 1,015.01 | 1,015.01 | 3.68% | 1,365 |
| Jul 30, 2025 | 928.00 | 1,022.99 | 928.00 | 978.99 | 978.99 | 2.22% | 1,284 |
| Jul 29, 2025 | 1,049.98 | 1,049.98 | 922.00 | 957.72 | 957.72 | -6.20% | 1,400 |
| Jul 28, 2025 | 1,055.00 | 1,055.00 | 1,003.03 | 1,021.02 | 1,021.02 | -2.99% | 1,224 |
| Jul 25, 2025 | 1,084.70 | 1,105.00 | 1,051.25 | 1,052.48 | 1,052.48 | -2.94% | 1,323 |
| Jul 24, 2025 | 1,096.99 | 1,097.00 | 1,050.03 | 1,084.39 | 1,084.39 | -0.86% | 1,081 |
| Jul 23, 2025 | 1,097.22 | 1,118.50 | 1,001.00 | 1,093.78 | 1,093.78 | -0.31% | 3,372 |
| Jul 22, 2025 | 1,141.01 | 1,189.98 | 1,093.18 | 1,097.22 | 1,097.22 | -9.67% | 5,274 |
| Jul 21, 2025 | 1,337.50 | 1,337.50 | 1,140.99 | 1,214.64 | 1,214.64 | -0.13% | 11,242 |
| Jul 18, 2025 | 1,216.22 | 1,216.22 | 1,190.00 | 1,216.22 | 1,216.22 | 10.00% | 8,467 |
| Jul 17, 2025 | 1,105.65 | 1,105.65 | 1,105.65 | 1,105.65 | 1,105.65 | 10.00% | 313 |
| Jul 16, 2025 | 1,005.14 | 1,005.14 | 1,005.14 | 1,005.14 | 1,005.14 | 10.00% | 2,371 |
| Jul 15, 2025 | 913.76 | 913.76 | 913.00 | 913.76 | 913.76 | 10.00% | 13,668 |
| Jul 14, 2025 | 837.00 | 840.00 | 810.33 | 830.69 | 830.69 | 6.13% | 1,209 |
| Jul 11, 2025 | 800.01 | 844.00 | 762.00 | 782.73 | 782.73 | -0.80% | 14,679 |
| Jul 10, 2025 | 869.96 | 869.96 | 760.00 | 789.02 | 789.02 | -5.34% | 7,060 |
| Jul 9, 2025 | 833.86 | 879.99 | 819.99 | 833.57 | 833.57 | -5.04% | 872 |
| Jul 8, 2025 | 897.98 | 897.99 | 810.33 | 877.85 | 877.85 | -0.13% | 278 |
| Jul 7, 2025 | 899.96 | 899.96 | 875.01 | 878.99 | 878.99 | 0.08% | 227 |
| Jul 4, 2025 | 889.98 | 949.00 | 865.00 | 878.33 | 878.33 | -0.11% | 413 |
| Jul 3, 2025 | 889.79 | 889.79 | 870.99 | 879.32 | 879.32 | -0.21% | 73 |
| Jul 2, 2025 | 891.99 | 900.00 | 854.00 | 881.19 | 881.19 | 1.03% | 209 |
| Jul 1, 2025 | 890.00 | 892.00 | 834.09 | 872.23 | 872.23 | 5.09% | 531 |
| Jun 30, 2025 | 782.00 | 850.00 | 780.00 | 829.95 | 829.95 | 6.60% | 4,275 |
| Jun 27, 2025 | 888.76 | 888.76 | 764.13 | 778.53 | 778.53 | -8.30% | 10,633 |
| Jun 26, 2025 | 995.05 | 995.05 | 833.77 | 849.03 | 849.03 | -8.35% | 1,753 |
| Jun 25, 2025 | 887.00 | 948.93 | 887.00 | 926.41 | 926.41 | - | 19 |
| Jun 24, 2025 | 890.00 | 933.00 | 801.00 | 926.41 | 926.41 | 6.36% | 158 |
| Jun 23, 2025 | 905.00 | 949.98 | 851.10 | 871.00 | 871.00 | -7.45% | 111 |
| Jun 20, 2025 | 1,039.95 | 1,039.95 | 890.00 | 941.11 | 941.11 | -4.80% | 126,298 |
| Jun 19, 2025 | 989.99 | 1,008.79 | 965.34 | 988.52 | 988.52 | 0.05% | 48 |
| Jun 18, 2025 | 998.50 | 1,065.00 | 950.01 | 988.04 | 988.04 | -1.02% | 720 |
| Jun 17, 2025 | 1,005.00 | 1,005.00 | 935.90 | 998.27 | 998.27 | 2.94% | 66 |
| Jun 16, 2025 | 969.74 | 1,009.05 | 900.03 | 969.73 | 969.73 | 1.39% | 97 |
| Jun 13, 2025 | 910.01 | 980.00 | 910.01 | 956.40 | 956.40 | -3.04% | 134 |
| Jun 12, 2025 | 880.00 | 1,060.87 | 880.00 | 986.34 | 986.34 | 2.27% | 1,130 |
| Jun 11, 2025 | 999.97 | 999.97 | 956.68 | 964.43 | 964.43 | -0.51% | 215 |
| Jun 10, 2025 | 891.00 | 1,008.99 | 891.00 | 969.40 | 969.40 | - | 21 |
| Jun 5, 2025 | 1,009.94 | 1,009.94 | 910.87 | 969.40 | 969.40 | -0.65% | 26 |
| Jun 4, 2025 | 901.33 | 1,009.99 | 901.33 | 975.71 | 975.71 | -1.80% | 131 |
| Jun 3, 2025 | 1,010.00 | 1,010.00 | 956.01 | 993.57 | 993.57 | 4.04% | 634 |
| Jun 2, 2025 | 888.06 | 1,033.00 | 887.00 | 955.00 | 955.00 | -3.10% | 257 |
| May 30, 2025 | 930.00 | 1,022.00 | 880.00 | 985.55 | 985.55 | 2.00% | 611 |
| May 29, 2025 | 1,030.00 | 1,050.00 | 963.00 | 966.20 | 966.20 | -2.28% | 165 |
| May 27, 2025 | 1,039.99 | 1,039.99 | 922.11 | 988.74 | 988.74 | -3.50% | 178 |
| May 26, 2025 | 948.70 | 1,043.57 | 910.11 | 1,024.57 | 1,024.57 | 8.00% | 687 |
| May 23, 2025 | 950.99 | 950.99 | 831.00 | 948.70 | 948.70 | 2.79% | 121 |
| May 22, 2025 | 911.86 | 952.00 | 860.00 | 922.97 | 922.97 | -2.73% | 32 |
| May 21, 2025 | 950.00 | 954.90 | 903.86 | 948.87 | 948.87 | 1.81% | 288 |