Pakistan Stock Exchange Limited (PSX:PSX)
Pakistan · Delayed Price · Currency is PKR 33.89
+0.79 (2.39%)
At close: Sep 1, 2025
Pakistan Stock Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 32.60 | 34.50 | 32.25 | 33.10 | 33.10 | 1.50% | 3,488,333 |
| Aug 28, 2025 | 32.54 | 32.75 | 32.11 | 32.61 | 32.61 | 0.99% | 1,753,872 |
| Aug 27, 2025 | 32.60 | 32.97 | 32.20 | 32.29 | 32.29 | -1.28% | 836,181 |
| Aug 26, 2025 | 33.00 | 33.00 | 32.65 | 32.71 | 32.71 | -0.52% | 405,626 |
| Aug 25, 2025 | 32.80 | 33.33 | 32.20 | 32.88 | 32.88 | 0.61% | 2,788,324 |
| Aug 22, 2025 | 32.31 | 33.15 | 32.25 | 32.68 | 32.68 | 1.33% | 1,686,270 |
| Aug 21, 2025 | 32.99 | 33.00 | 32.10 | 32.25 | 32.25 | -1.47% | 1,871,281 |
| Aug 20, 2025 | 32.25 | 32.90 | 32.00 | 32.73 | 32.73 | 2.06% | 2,062,531 |
| Aug 19, 2025 | 32.35 | 32.75 | 32.00 | 32.07 | 32.07 | -0.83% | 912,160 |
| Aug 18, 2025 | 32.00 | 32.50 | 31.88 | 32.34 | 32.34 | 1.44% | 1,351,760 |
| Aug 15, 2025 | 32.75 | 32.90 | 31.70 | 31.88 | 31.88 | -2.21% | 1,915,696 |
| Aug 13, 2025 | 32.64 | 33.00 | 32.13 | 32.60 | 32.60 | -0.12% | 1,053,733 |
| Aug 12, 2025 | 33.30 | 33.50 | 32.51 | 32.64 | 32.64 | -2.13% | 1,105,509 |
| Aug 11, 2025 | 34.00 | 34.15 | 33.00 | 33.35 | 33.35 | -1.56% | 1,379,900 |
| Aug 8, 2025 | 32.02 | 34.79 | 31.75 | 33.88 | 33.88 | 5.81% | 9,787,367 |
| Aug 7, 2025 | 31.97 | 32.15 | 31.30 | 32.02 | 32.02 | 0.16% | 3,229,071 |
| Aug 6, 2025 | 30.49 | 32.30 | 30.49 | 31.97 | 31.97 | 5.44% | 6,796,899 |
| Aug 5, 2025 | 30.49 | 30.75 | 30.12 | 30.32 | 30.32 | 0.63% | 671,413 |
| Aug 4, 2025 | 30.04 | 30.85 | 30.00 | 30.13 | 30.13 | 0.37% | 533,270 |
| Aug 1, 2025 | 29.76 | 30.20 | 29.75 | 30.02 | 30.02 | 0.70% | 894,651 |
| Jul 31, 2025 | 30.55 | 30.59 | 29.60 | 29.81 | 29.81 | -1.03% | 1,231,846 |
| Jul 30, 2025 | 30.45 | 30.98 | 30.01 | 30.12 | 30.12 | -1.12% | 631,632 |
| Jul 29, 2025 | 31.14 | 31.14 | 30.20 | 30.46 | 30.46 | -1.61% | 1,356,207 |
| Jul 28, 2025 | 31.50 | 31.79 | 30.86 | 30.96 | 30.96 | -1.05% | 1,295,289 |
| Jul 25, 2025 | 30.95 | 31.48 | 30.95 | 31.29 | 31.29 | 1.16% | 1,877,908 |
| Jul 24, 2025 | 30.85 | 31.92 | 30.66 | 30.93 | 30.93 | 0.45% | 5,212,533 |
| Jul 23, 2025 | 30.94 | 31.25 | 30.52 | 30.79 | 30.79 | -0.48% | 767,879 |
| Jul 22, 2025 | 30.60 | 31.55 | 30.60 | 30.94 | 30.94 | 2.42% | 2,698,460 |
| Jul 21, 2025 | 30.65 | 31.25 | 30.15 | 30.21 | 30.21 | -1.15% | 733,068 |
| Jul 18, 2025 | 30.90 | 32.05 | 30.48 | 30.56 | 30.56 | -1.83% | 4,799,574 |
| Jul 17, 2025 | 31.10 | 31.45 | 31.00 | 31.13 | 31.13 | 0.26% | 882,405 |
| Jul 16, 2025 | 31.85 | 32.94 | 30.61 | 31.05 | 31.05 | -1.15% | 8,679,310 |
| Jul 15, 2025 | 32.00 | 32.30 | 30.75 | 31.41 | 31.41 | -1.44% | 3,212,802 |
| Jul 14, 2025 | 31.80 | 32.70 | 31.20 | 31.87 | 31.87 | 3.17% | 10,192,700 |
| Jul 11, 2025 | 31.31 | 31.61 | 30.70 | 30.89 | 30.89 | -0.42% | 2,892,367 |
| Jul 10, 2025 | 30.15 | 31.98 | 30.15 | 31.02 | 31.02 | 2.48% | 10,400,310 |
| Jul 9, 2025 | 31.00 | 31.25 | 29.40 | 30.27 | 30.27 | -1.85% | 9,034,408 |
| Jul 8, 2025 | 32.44 | 32.79 | 30.60 | 30.84 | 30.84 | -0.90% | 15,491,780 |
| Jul 7, 2025 | 28.76 | 31.12 | 28.76 | 31.12 | 31.12 | 10.00% | 12,684,220 |
| Jul 4, 2025 | 28.20 | 28.49 | 27.80 | 28.29 | 28.29 | 1.36% | 682,372 |
| Jul 3, 2025 | 28.00 | 28.47 | 27.61 | 27.91 | 27.91 | -0.99% | 603,851 |
| Jul 2, 2025 | 28.11 | 28.49 | 27.71 | 28.19 | 28.19 | 0.57% | 1,414,920 |
| Jul 1, 2025 | 28.07 | 28.49 | 27.70 | 28.03 | 28.03 | 0.21% | 1,403,148 |
| Jun 30, 2025 | 27.56 | 28.64 | 27.51 | 27.97 | 27.97 | 1.52% | 2,452,804 |
| Jun 27, 2025 | 26.99 | 28.30 | 26.90 | 27.55 | 27.55 | 1.81% | 2,188,588 |
| Jun 26, 2025 | 28.50 | 28.50 | 26.76 | 27.06 | 27.06 | -4.08% | 1,475,823 |
| Jun 25, 2025 | 26.65 | 28.50 | 26.60 | 28.21 | 28.21 | 6.17% | 3,611,487 |
| Jun 24, 2025 | 26.99 | 27.07 | 26.00 | 26.57 | 26.57 | 7.92% | 2,449,796 |
| Jun 23, 2025 | 25.12 | 25.90 | 24.29 | 24.62 | 24.62 | -5.31% | 1,243,516 |
| Jun 20, 2025 | 26.48 | 26.56 | 25.90 | 26.00 | 26.00 | -0.57% | 764,555 |