Pakistan Services Limited (PSX:PSEL)
Pakistan · Delayed Price · Currency is PKR 919.16
-1.92 (-0.21%)
At close: Aug 18, 2026
Pakistan Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 900.16 | 921.90 | 900.00 | 921.46 | 921.46 | 1.15% | 2,843 |
| Jul 15, 2026 | 895.00 | 925.00 | 895.00 | 911.00 | 911.00 | 0.52% | 214 |
| Jul 14, 2026 | 924.89 | 924.99 | 905.02 | 906.28 | 906.28 | -0.67% | 842 |
| Jul 13, 2026 | 931.00 | 935.00 | 906.58 | 912.41 | 912.41 | -0.78% | 203 |
| Jul 10, 2026 | 927.95 | 927.95 | 902.00 | 919.54 | 919.54 | 1.31% | 414 |
| Jul 9, 2026 | 925.85 | 925.85 | 890.00 | 907.62 | 907.62 | 0.62% | 619 |
| Jul 8, 2026 | 938.47 | 938.47 | 900.00 | 902.02 | 902.02 | -2.76% | 878 |
| Jul 7, 2026 | 929.85 | 929.89 | 911.01 | 927.62 | 927.62 | 0.51% | 328 |
| Jul 6, 2026 | 939.79 | 939.79 | 911.00 | 922.89 | 922.89 | -0.66% | 939 |
| Jul 3, 2026 | 928.02 | 935.00 | 927.01 | 929.00 | 929.00 | -1.07% | 138 |
| Jul 2, 2026 | 916.15 | 975.48 | 916.15 | 939.09 | 939.09 | 0.96% | 291 |
| Jul 1, 2026 | 919.60 | 947.89 | 919.60 | 930.13 | 930.13 | -1.45% | 782 |
| Jun 30, 2026 | 930.00 | 954.00 | 912.00 | 943.82 | 943.82 | 1.54% | 653 |
| Jun 29, 2026 | 942.95 | 943.00 | 905.00 | 929.54 | 929.54 | 1.53% | 599 |
| Jun 24, 2026 | 940.00 | 944.95 | 912.02 | 915.49 | 915.49 | -0.32% | 145 |
| Jun 23, 2026 | 942.00 | 944.99 | 912.00 | 918.40 | 918.40 | 0.35% | 194 |
| Jun 22, 2026 | 945.00 | 945.00 | 906.00 | 915.20 | 915.20 | 0.04% | 179 |
| Jun 19, 2026 | 950.00 | 950.00 | 906.07 | 914.84 | 914.84 | 0.52% | 250 |
| Jun 18, 2026 | 924.89 | 924.89 | 902.00 | 910.12 | 910.12 | 0.37% | 502 |
| Jun 17, 2026 | 896.02 | 926.00 | 896.02 | 906.77 | 906.77 | -0.36% | 306 |
| Jun 16, 2026 | 934.00 | 934.00 | 895.01 | 910.02 | 910.02 | -0.88% | 153 |
| Jun 15, 2026 | 905.01 | 939.95 | 865.00 | 918.14 | 918.14 | 0.36% | 392 |
| Jun 12, 2026 | 902.02 | 944.00 | 902.02 | 914.86 | 914.86 | 0.46% | 539 |
| Jun 11, 2026 | 939.80 | 939.80 | 905.07 | 910.70 | 910.70 | -0.65% | 268 |
| Jun 10, 2026 | 902.01 | 945.00 | 902.01 | 916.68 | 916.68 | -0.43% | 468 |
| Jun 9, 2026 | 939.54 | 965.00 | 875.00 | 920.62 | 920.62 | -2.01% | 2,153 |
| Jun 8, 2026 | 845.00 | 944.46 | 845.00 | 939.54 | 939.54 | 9.43% | 4,871 |
| Jun 5, 2026 | 850.02 | 873.95 | 845.51 | 858.60 | 858.60 | 0.23% | 630 |
| Jun 4, 2026 | 853.01 | 873.85 | 853.00 | 856.64 | 856.64 | 0.43% | 80 |