Pakistan Stock Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	42.50	44.90	42.00	44.06	44.06	4.43%	553,918
Nov 27, 2025	42.20	42.48	41.56	42.19	42.19	0.19%	324,796
Nov 26, 2025	42.00	42.16	40.75	42.11	42.11	0.74%	825,262
Nov 25, 2025	42.00	42.50	41.70	41.80	41.80	-0.12%	313,693
Nov 24, 2025	42.94	42.94	41.50	41.85	41.85	-0.71%	686,321
Nov 21, 2025	42.61	42.97	42.00	42.15	42.15	-1.01%	194,701
Nov 20, 2025	42.30	42.95	42.10	42.58	42.58	0.66%	279,237
Nov 19, 2025	41.95	42.65	41.66	42.30	42.30	1.32%	279,463
Nov 18, 2025	43.00	43.95	40.75	41.75	41.75	-2.88%	1,479,817
Nov 17, 2025	43.32	44.05	42.93	42.99	42.99	-1.17%	667,191
Nov 14, 2025	43.43	44.14	43.00	43.50	43.50	-0.23%	1,319,166
Nov 13, 2025	43.97	44.30	43.43	43.60	43.60	-0.32%	262,266
Nov 12, 2025	44.00	44.40	43.11	43.74	43.74	-0.46%	224,145
Nov 11, 2025	44.99	44.99	43.50	43.94	43.94	-1.92%	534,528
Nov 10, 2025	45.00	45.05	44.60	44.80	44.80	-0.53%	749,729
Nov 7, 2025	44.78	46.14	44.50	45.04	45.04	0.58%	632,715
Nov 6, 2025	45.00	45.05	43.53	44.78	44.78	-	1,462,578
Nov 5, 2025	44.25	45.19	44.10	44.78	44.78	0.04%	517,284
Nov 4, 2025	46.50	46.50	44.54	44.76	44.76	-3.70%	610,189
Nov 3, 2025	47.49	47.49	46.30	46.48	46.48	0.45%	538,103
Oct 31, 2025	44.51	46.70	44.51	46.27	46.27	4.99%	1,848,968
Oct 30, 2025	44.99	46.10	43.96	44.07	44.07	-0.38%	873,645
Oct 29, 2025	45.01	45.85	43.06	44.24	44.24	-1.40%	3,012,015
Oct 28, 2025	46.51	47.90	42.80	44.87	44.87	-5.10%	3,849,116
Oct 27, 2025	48.04	48.90	47.25	47.28	47.28	-1.46%	1,047,744
Oct 24, 2025	48.00	51.10	47.11	47.98	47.98	-	9,169,270
Oct 23, 2025	47.11	50.70	47.00	47.98	47.98	0.69%	6,461,304
Oct 22, 2025	46.56	49.59	45.51	47.65	47.65	5.70%	19,749,340
Oct 21, 2025	41.49	45.08	41.49	45.08	45.08	10.00%	5,605,077
Oct 20, 2025	40.73	41.74	39.40	40.98	40.98	-2.57%	3,752,185
Oct 17, 2025	41.49	42.68	40.51	42.06	40.36	2.49%	5,856,874
Oct 16, 2025	39.65	41.27	39.50	41.04	39.38	3.85%	4,627,331
Oct 15, 2025	39.30	39.90	38.85	39.52	37.92	0.48%	2,198,070
Oct 14, 2025	38.75	40.20	38.75	39.33	37.74	2.48%	3,639,381
Oct 13, 2025	39.48	39.75	37.50	38.38	36.83	-2.79%	1,822,107
Oct 10, 2025	38.05	40.75	37.65	39.48	37.88	3.76%	4,248,001
Oct 9, 2025	38.51	39.00	38.00	38.05	36.51	-0.44%	1,428,387
Oct 8, 2025	38.77	39.39	37.75	38.22	36.68	-0.73%	1,822,208
Oct 7, 2025	39.35	39.89	38.40	38.50	36.94	-2.01%	1,700,636
Oct 6, 2025	39.60	40.45	38.50	39.29	37.70	-1.45%	3,448,058
Oct 3, 2025	41.00	41.85	39.11	39.87	38.26	-0.92%	12,139,670
Oct 2, 2025	36.90	40.25	36.50	40.24	38.61	9.98%	21,963,520
Oct 1, 2025	36.60	37.00	36.26	36.59	35.11	-0.84%	765,401
Sep 30, 2025	36.90	37.18	36.70	36.90	35.41	-0.03%	1,576,697
Sep 29, 2025	37.49	37.49	36.80	36.91	35.42	-0.86%	1,436,587
Sep 26, 2025	36.50	37.50	36.50	37.23	35.73	1.78%	1,678,911
Sep 25, 2025	36.25	36.76	36.15	36.58	35.10	1.11%	1,247,354
Sep 24, 2025	36.15	36.50	36.06	36.18	34.72	0.47%	1,333,261
Sep 23, 2025	36.27	36.70	35.94	36.01	34.55	-0.69%	2,794,640
Sep 22, 2025	36.49	36.74	36.10	36.26	34.79	0.14%	1,002,678