Pakistan Services Limited (PSX:PSEL)
Pakistan · Delayed Price · Currency is PKR 1,118.78
-26.26 (-2.29%)
At close: Sep 29, 2026
Pakistan Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,148.97 | 1,159.98 | 1,140.02 | 1,145.04 | 1,145.04 | -0.34% | 70 |
| Sep 25, 2026 | 1,149.00 | 1,159.98 | 1,130.02 | 1,148.97 | 1,148.97 | 0.39% | 238 |
| Sep 24, 2026 | 1,158.00 | 1,159.98 | 1,110.00 | 1,144.47 | 1,144.47 | -0.60% | 1,875 |
| Sep 23, 2026 | 1,222.25 | 1,249.95 | 1,100.03 | 1,151.42 | 1,151.42 | -5.79% | 4,804 |
| Sep 22, 2026 | 1,224.71 | 1,259.95 | 1,215.02 | 1,222.24 | 1,222.24 | -0.20% | 944 |
| Sep 21, 2026 | 1,300.00 | 1,320.00 | 1,175.00 | 1,224.72 | 1,224.72 | -5.29% | 2,632 |
| Sep 18, 2026 | 1,320.00 | 1,324.98 | 1,290.00 | 1,293.09 | 1,293.09 | -2.09% | 2,861 |
| Sep 17, 2026 | 1,345.00 | 1,359.98 | 1,300.02 | 1,320.70 | 1,320.70 | -1.25% | 4,367 |
| Sep 16, 2026 | 1,309.98 | 1,400.00 | 1,265.00 | 1,337.43 | 1,337.43 | 3.57% | 10,745 |
| Sep 15, 2026 | 1,204.43 | 1,315.80 | 1,200.00 | 1,291.39 | 1,291.39 | 7.96% | 7,995 |
| Sep 14, 2026 | 1,080.00 | 1,196.22 | 1,080.00 | 1,196.22 | 1,196.22 | 10.00% | 16,894 |
| Sep 11, 2026 | 1,075.00 | 1,135.00 | 1,050.00 | 1,087.47 | 1,087.47 | -0.67% | 4,449 |
| Sep 10, 2026 | 1,124.99 | 1,185.90 | 1,085.00 | 1,094.76 | 1,094.76 | 1.53% | 13,506 |
| Sep 9, 2026 | 1,022.00 | 1,078.25 | 1,010.00 | 1,078.25 | 1,078.25 | 10.00% | 9,068 |
| Sep 8, 2026 | 898.00 | 980.23 | 880.01 | 980.23 | 980.23 | 10.00% | 15,800 |
| Sep 7, 2026 | 880.00 | 911.46 | 860.00 | 891.12 | 891.12 | 7.55% | 11,762 |
| Sep 4, 2026 | 861.00 | 870.95 | 805.00 | 828.60 | 828.60 | -3.83% | 3,851 |
| Sep 3, 2026 | 866.18 | 894.90 | 821.00 | 861.58 | 861.58 | -2.08% | 1,166 |
| Sep 2, 2026 | 904.45 | 904.47 | 870.00 | 879.89 | 879.89 | -1.91% | 952 |
| Sep 1, 2026 | 880.01 | 900.00 | 875.58 | 897.00 | 897.00 | 0.09% | 157 |
| Aug 31, 2026 | 900.00 | 900.00 | 875.55 | 896.16 | 896.16 | 0.64% | 43 |
| Aug 28, 2026 | 904.95 | 905.00 | 871.00 | 890.49 | 890.49 | -0.34% | 389 |
| Aug 27, 2026 | 908.95 | 908.95 | 891.05 | 893.49 | 893.49 | 0.30% | 127 |
| Aug 25, 2026 | 918.00 | 919.90 | 871.00 | 890.83 | 890.83 | -2.18% | 357 |
| Aug 24, 2026 | 903.55 | 920.95 | 903.55 | 910.66 | 910.66 | -0.64% | 125 |
| Aug 21, 2026 | 903.55 | 924.85 | 903.55 | 916.54 | 916.54 | - | 10 |
| Aug 20, 2026 | 910.00 | 927.80 | 900.00 | 916.54 | 916.54 | -0.30% | 172 |
| Aug 19, 2026 | 933.90 | 933.90 | 918.00 | 919.32 | 919.32 | 0.02% | 36 |
| Aug 18, 2026 | 939.80 | 939.80 | 918.01 | 919.16 | 919.16 | -0.21% | 168 |
| Aug 17, 2026 | 934.94 | 950.00 | 920.00 | 921.08 | 921.08 | -1.48% | 802 |
| Aug 13, 2026 | 920.00 | 943.50 | 908.00 | 934.94 | 934.94 | 2.79% | 1,056 |
| Aug 12, 2026 | 902.57 | 913.00 | 885.00 | 909.54 | 909.54 | 1.76% | 723 |
| Aug 11, 2026 | 890.00 | 950.00 | 865.51 | 893.82 | 893.82 | 1.46% | 962 |
| Aug 10, 2026 | 865.08 | 890.00 | 865.08 | 880.96 | 880.96 | 0.35% | 157 |
| Aug 7, 2026 | 865.05 | 886.95 | 861.01 | 877.90 | 877.90 | 0.30% | 508 |
| Aug 6, 2026 | 888.95 | 888.95 | 861.01 | 875.24 | 875.24 | -0.07% | 334 |
| Aug 5, 2026 | 875.01 | 899.00 | 870.00 | 875.81 | 875.81 | -1.36% | 236 |
| Aug 4, 2026 | 871.01 | 902.95 | 871.01 | 887.92 | 887.92 | -0.29% | 159 |
| Aug 3, 2026 | 871.01 | 894.80 | 871.01 | 890.51 | 890.51 | 0.07% | 67 |
| Jul 31, 2026 | 873.00 | 905.00 | 870.07 | 889.91 | 889.91 | 0.58% | 118 |
| Jul 30, 2026 | 899.97 | 899.97 | 882.01 | 884.75 | 884.75 | -0.63% | 186 |
| Jul 29, 2026 | 909.60 | 909.99 | 881.00 | 890.40 | 890.40 | -1.58% | 346 |
| Jul 28, 2026 | 925.00 | 926.95 | 901.00 | 904.73 | 904.73 | -0.22% | 457 |
| Jul 27, 2026 | 916.95 | 986.82 | 880.00 | 906.71 | 906.71 | 1.07% | 14,469 |
| Jul 24, 2026 | 887.75 | 910.95 | 887.01 | 897.11 | 897.11 | 1.06% | 29 |
| Jul 23, 2026 | 909.89 | 909.89 | 886.55 | 887.68 | 887.68 | -0.67% | 110 |
| Jul 22, 2026 | 908.89 | 917.49 | 886.55 | 893.68 | 893.68 | -0.34% | 137 |
| Jul 21, 2026 | 904.95 | 904.95 | 885.02 | 896.74 | 896.74 | 0.21% | 143 |
| Jul 20, 2026 | 919.25 | 919.25 | 885.05 | 894.89 | 894.89 | -1.44% | 282 |
| Jul 17, 2026 | 903.60 | 924.85 | 891.00 | 907.94 | 907.94 | -1.47% | 236 |