Pakistan Services Limited (PSX:PSEL)
Pakistan · Delayed Price · Currency is PKR 976.05
+4.10 (0.42%)
At close: Jan 30, 2026
Pakistan Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,331.58 | 1,362.00 | 1,330.00 | 1,342.83 | 1,342.83 | -0.40% | 579 |
| Dec 15, 2025 | 1,346.99 | 1,362.00 | 1,320.01 | 1,348.18 | 1,348.18 | -0.12% | 104 |
| Dec 12, 2025 | 1,320.00 | 1,354.90 | 1,318.05 | 1,349.82 | 1,349.82 | 2.41% | 321 |
| Dec 11, 2025 | 1,375.01 | 1,399.00 | 1,280.00 | 1,318.05 | 1,318.05 | -5.80% | 1,182 |
| Dec 10, 2025 | 1,400.00 | 1,400.00 | 1,371.01 | 1,399.27 | 1,399.27 | 0.14% | 239 |
| Dec 9, 2025 | 1,371.01 | 1,400.00 | 1,371.01 | 1,397.28 | 1,397.28 | -0.16% | 204 |
| Dec 8, 2025 | 1,404.00 | 1,405.00 | 1,371.11 | 1,399.52 | 1,399.52 | 0.83% | 1,645 |
| Dec 5, 2025 | 1,340.00 | 1,400.00 | 1,320.00 | 1,388.06 | 1,388.06 | 4.25% | 450 |
| Dec 4, 2025 | 1,427.05 | 1,427.05 | 1,300.00 | 1,331.50 | 1,331.50 | -6.70% | 2,164 |
| Dec 3, 2025 | 1,421.01 | 1,459.00 | 1,380.00 | 1,427.05 | 1,427.05 | -0.05% | 991 |
| Dec 2, 2025 | 1,399.13 | 1,450.00 | 1,350.20 | 1,427.78 | 1,427.78 | 2.05% | 1,281 |
| Dec 1, 2025 | 1,325.01 | 1,400.00 | 1,325.01 | 1,399.06 | 1,399.06 | 3.63% | 986 |
| 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 |