Pakistan Services Limited (PSX:PSEL)
Pakistan · Delayed Price · Currency is PKR 948.83
+3.80 (0.40%)
At close: Sep 9, 2025
Pakistan Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 958.12 | 1,089.53 | 958.11 | 973.70 | 973.70 | -1.69% | 4,774 |
| 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 |