Pakistan Services Limited (PSX:PSEL)
Pakistan · Delayed Price · Currency is PKR 851.86
-2.54 (-0.30%)
At close: May 22, 2026
Pakistan Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 870.00 | 870.00 | 808.00 | 851.86 | 851.86 | -0.30% | 248 |
| May 21, 2026 | 850.01 | 865.00 | 841.08 | 854.40 | 854.40 | -0.18% | 176 |
| May 20, 2026 | 868.95 | 869.00 | 840.02 | 855.90 | 855.90 | 0.77% | 200 |
| May 19, 2026 | 855.00 | 859.90 | 838.00 | 849.38 | 849.38 | 1.00% | 104 |
| May 18, 2026 | 877.00 | 877.00 | 836.00 | 840.97 | 840.97 | -3.14% | 418 |
| May 15, 2026 | 874.95 | 874.95 | 847.05 | 868.26 | 868.26 | 0.95% | 96 |
| May 14, 2026 | 879.95 | 879.95 | 846.05 | 860.09 | 860.09 | -0.65% | 140 |
| May 13, 2026 | 845.12 | 880.00 | 845.12 | 865.68 | 865.68 | 0.80% | 136 |
| May 12, 2026 | 845.01 | 860.95 | 845.01 | 858.77 | 858.77 | 0.18% | 105 |
| May 11, 2026 | 840.58 | 879.95 | 840.58 | 857.23 | 857.23 | -0.45% | 64 |
| May 8, 2026 | 840.00 | 879.00 | 840.00 | 861.07 | 861.07 | 0.58% | 196 |
| May 7, 2026 | 879.95 | 879.95 | 852.02 | 856.08 | 856.08 | 0.58% | 154 |
| May 6, 2026 | 875.20 | 875.20 | 832.01 | 851.12 | 851.12 | -0.85% | 307 |
| May 5, 2026 | 869.95 | 869.95 | 830.01 | 858.45 | 858.45 | 1.74% | 76 |
| May 4, 2026 | 879.95 | 880.00 | 831.02 | 843.74 | 843.74 | -0.74% | 158 |
| Apr 30, 2026 | 831.01 | 855.00 | 831.01 | 850.01 | 850.01 | -0.02% | 1,079 |
| Apr 29, 2026 | 879.90 | 880.00 | 830.00 | 850.19 | 850.19 | -0.29% | 1,491 |
| Apr 28, 2026 | 879.95 | 879.95 | 830.00 | 852.62 | 852.62 | -0.92% | 209 |
| Apr 27, 2026 | 847.00 | 879.90 | 847.00 | 860.57 | 860.57 | -0.87% | 222 |
| Apr 24, 2026 | 884.95 | 884.95 | 841.00 | 868.11 | 868.11 | 1.49% | 209 |
| Apr 23, 2026 | 927.00 | 927.00 | 839.05 | 855.34 | 855.34 | -1.11% | 204 |
| Apr 22, 2026 | 868.00 | 868.00 | 837.02 | 864.90 | 864.90 | 0.92% | 267 |
| Apr 21, 2026 | 859.95 | 860.00 | 836.02 | 857.03 | 857.03 | 1.75% | 1,223 |
| Apr 20, 2026 | 840.00 | 858.95 | 836.01 | 842.33 | 842.33 | -0.54% | 1,997 |
| Apr 17, 2026 | 850.00 | 865.89 | 830.00 | 846.90 | 846.90 | -0.11% | 1,090 |
| Apr 16, 2026 | 823.01 | 849.95 | 823.01 | 847.82 | 847.82 | -0.22% | 112 |
| Apr 15, 2026 | 861.95 | 862.00 | 811.00 | 849.70 | 849.70 | 0.97% | 2,994 |
| Apr 14, 2026 | 854.89 | 855.00 | 831.51 | 841.51 | 841.51 | -1.20% | 61 |
| Apr 13, 2026 | 826.58 | 865.00 | 826.58 | 851.75 | 851.75 | - | 27 |
| Apr 10, 2026 | 836.02 | 860.00 | 836.00 | 851.75 | 851.75 | -0.88% | 203 |
| Apr 9, 2026 | 855.14 | 867.84 | 830.00 | 859.31 | 859.31 | -1.07% | 102 |
| Apr 8, 2026 | 868.95 | 925.00 | 826.01 | 868.64 | 868.64 | 2.73% | 264 |
| Apr 7, 2026 | 800.01 | 846.00 | 800.01 | 845.53 | 845.53 | 1.99% | 138 |
| Apr 6, 2026 | 828.00 | 842.00 | 828.00 | 829.00 | 829.00 | 0.36% | 524 |
| Apr 3, 2026 | 802.01 | 844.11 | 802.01 | 826.01 | 826.01 | -2.28% | 77 |
| Apr 2, 2026 | 841.99 | 850.00 | 826.03 | 845.30 | 845.30 | -0.31% | 544 |
| Apr 1, 2026 | 853.92 | 860.00 | 831.56 | 847.94 | 847.94 | 1.86% | 375 |
| Mar 31, 2026 | 839.00 | 840.00 | 802.02 | 832.49 | 832.49 | 2.09% | 127 |
| Mar 30, 2026 | 829.69 | 839.00 | 801.60 | 815.41 | 815.41 | - | 29 |
| Mar 27, 2026 | 852.00 | 852.00 | 801.00 | 815.41 | 815.41 | -2.86% | 122 |
| Mar 26, 2026 | 847.06 | 864.90 | 832.59 | 839.43 | 839.43 | -0.90% | 148 |
| Mar 25, 2026 | 831.02 | 859.95 | 831.00 | 847.03 | 847.03 | 0.49% | 216 |
| Mar 24, 2026 | 851.00 | 851.00 | 832.56 | 842.86 | 842.86 | -0.98% | 95 |
| Mar 19, 2026 | 850.00 | 879.90 | 810.00 | 851.17 | 851.17 | -0.86% | 349 |
| Mar 18, 2026 | 879.98 | 885.00 | 854.85 | 858.52 | 858.52 | 0.43% | 283 |
| Mar 17, 2026 | 828.01 | 885.00 | 828.01 | 854.81 | 854.81 | 0.26% | 447 |
| Mar 16, 2026 | 835.01 | 891.83 | 835.01 | 852.62 | 852.62 | -4.40% | 1,352 |
| Mar 13, 2026 | 877.00 | 930.00 | 825.02 | 891.83 | 891.83 | 5.27% | 1,690 |
| Mar 12, 2026 | 909.11 | 909.11 | 825.00 | 847.22 | 847.22 | -0.03% | 719 |
| Mar 11, 2026 | 826.00 | 869.97 | 826.00 | 847.45 | 847.45 | -3.42% | 489 |