Pakistan Services Limited (PSX:PSEL)
Pakistan · Delayed Price · Currency is PKR 1,045.58
-11.51 (-1.09%)
At close: Jan 9, 2026
Pakistan Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |