Pakistan Services Limited (PSX:PSEL)
Pakistan · Delayed Price · Currency is PKR 975.02
-17.05 (-1.72%)
At close: Oct 20, 2026
Pakistan Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 992.08 | 999.00 | 972.00 | 975.02 | 975.02 | -1.72% | 1,046 |
| Oct 19, 2026 | 970.05 | 999.98 | 970.05 | 992.07 | 992.07 | 0.21% | 127 |
| Oct 16, 2026 | 990.95 | 999.98 | 982.00 | 990.03 | 990.03 | -0.14% | 450 |
| Oct 15, 2026 | 980.80 | 997.77 | 980.02 | 991.41 | 991.41 | 1.10% | 166 |
| Oct 14, 2026 | 999.00 | 1,008.00 | 970.02 | 980.59 | 980.59 | -0.93% | 666 |
| Oct 13, 2026 | 999.98 | 1,018.00 | 980.02 | 989.79 | 989.79 | 0.12% | 368 |
| Oct 12, 2026 | 1,002.62 | 1,002.62 | 962.00 | 988.64 | 988.64 | -1.39% | 960 |
| Oct 9, 2026 | 999.89 | 1,009.00 | 980.02 | 1,002.62 | 1,002.62 | 2.08% | 114 |
| Oct 8, 2026 | 952.00 | 1,019.00 | 952.00 | 982.19 | 982.19 | -1.69% | 2,713 |
| Oct 7, 2026 | 1,008.00 | 1,019.98 | 980.02 | 999.10 | 999.10 | 0.62% | 269 |
| Oct 6, 2026 | 1,009.89 | 1,010.00 | 911.00 | 992.92 | 992.92 | -0.47% | 1,455 |
| Oct 5, 2026 | 980.21 | 1,009.00 | 980.21 | 997.63 | 997.63 | -1.36% | 375 |
| Oct 2, 2026 | 1,009.98 | 1,069.00 | 971.00 | 1,011.43 | 1,011.43 | 1.17% | 1,830 |
| Oct 1, 2026 | 1,019.95 | 1,044.00 | 962.00 | 999.77 | 999.77 | -1.95% | 2,471 |
| Sep 30, 2026 | 1,139.95 | 1,139.95 | 1,006.90 | 1,019.63 | 1,019.63 | -8.86% | 8,031 |
| Sep 29, 2026 | 1,156.95 | 1,156.95 | 1,100.01 | 1,118.78 | 1,118.78 | -2.29% | 376 |
| 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 |