Pakistan Stock Exchange Limited (PSX:PSX)
Pakistan · Delayed Price · Currency is PKR 46.27
+1.26 (2.80%)
At close: Dec 19, 2025
Pakistan Stock Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 45.00 | 47.25 | 44.95 | 46.27 | 46.27 | 2.80% | 1,879,067 |
| Dec 18, 2025 | 44.90 | 45.20 | 44.65 | 45.01 | 45.01 | 0.90% | 272,695 |
| Dec 17, 2025 | 45.10 | 45.50 | 44.50 | 44.61 | 44.61 | -0.82% | 372,804 |
| Dec 16, 2025 | 45.50 | 46.18 | 44.80 | 44.98 | 44.98 | -1.12% | 927,306 |
| Dec 15, 2025 | 45.77 | 46.30 | 45.20 | 45.49 | 45.49 | -0.33% | 505,644 |
| Dec 12, 2025 | 45.52 | 45.99 | 45.01 | 45.64 | 45.64 | 0.26% | 1,026,839 |
| Dec 11, 2025 | 45.90 | 46.25 | 45.22 | 45.52 | 45.52 | 0.26% | 1,132,811 |
| Dec 10, 2025 | 45.00 | 45.94 | 45.00 | 45.40 | 45.40 | 1.98% | 1,951,282 |
| Dec 9, 2025 | 43.12 | 44.98 | 43.12 | 44.52 | 44.52 | 3.32% | 1,816,025 |
| Dec 8, 2025 | 43.36 | 43.50 | 42.12 | 43.09 | 43.09 | 0.42% | 570,250 |
| Dec 5, 2025 | 42.65 | 43.39 | 42.30 | 42.91 | 42.91 | 0.61% | 1,794,594 |
| Dec 4, 2025 | 42.80 | 43.45 | 42.46 | 42.65 | 42.65 | -0.47% | 135,942 |
| Dec 3, 2025 | 44.00 | 44.15 | 42.50 | 42.85 | 42.85 | -2.24% | 165,004 |
| Dec 2, 2025 | 44.00 | 44.44 | 43.61 | 43.83 | 43.83 | -0.39% | 228,198 |
| Dec 1, 2025 | 44.20 | 44.85 | 43.81 | 44.00 | 44.00 | -0.14% | 242,117 |
| 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 |