Pakistan Stock Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	43.02	44.99	42.50	43.40	43.40	1.05%	1,455,706
Feb 19, 2026	46.00	46.00	41.55	42.95	42.95	-6.55%	1,415,445
Feb 18, 2026	45.07	46.49	45.01	45.96	45.96	2.00%	1,668,190
Feb 17, 2026	46.99	47.90	44.50	45.06	45.06	-3.59%	3,509,298
Feb 16, 2026	48.00	48.01	46.41	46.74	46.74	-2.62%	481,800
Feb 13, 2026	47.26	48.10	46.26	48.00	48.00	1.59%	1,301,292
Feb 12, 2026	48.39	48.39	46.90	47.25	47.25	-1.19%	505,122
Feb 11, 2026	48.49	48.50	47.50	47.82	47.82	-0.60%	513,319
Feb 10, 2026	48.50	48.79	47.89	48.11	48.11	0.17%	504,878
Feb 9, 2026	47.80	48.70	47.40	48.03	48.03	0.48%	1,429,651
Feb 6, 2026	48.21	48.43	47.00	47.80	47.80	-0.83%	886,272
Feb 4, 2026	48.10	48.80	48.10	48.20	48.20	0.25%	1,319,122
Feb 3, 2026	48.72	49.48	47.99	48.08	48.08	-1.31%	1,819,685
Feb 2, 2026	49.10	49.82	47.00	48.72	48.72	-2.40%	2,428,654
Jan 30, 2026	51.50	51.50	49.80	49.92	49.92	-1.17%	1,265,339
Jan 29, 2026	51.00	51.45	50.40	50.51	50.51	-1.37%	1,151,045
Jan 28, 2026	51.50	51.80	50.60	51.21	51.21	0.18%	705,209
Jan 27, 2026	52.30	52.30	50.90	51.12	51.12	-0.49%	492,675
Jan 26, 2026	52.36	52.99	50.00	51.37	51.37	-1.83%	815,211
Jan 23, 2026	52.80	53.25	52.15	52.33	52.33	-0.02%	951,779
Jan 22, 2026	52.30	53.30	51.85	52.34	52.34	0.50%	848,397
Jan 21, 2026	53.48	53.48	51.99	52.08	52.08	-2.11%	695,371
Jan 20, 2026	53.50	53.54	52.50	53.20	53.20	-0.21%	822,171
Jan 19, 2026	52.80	53.94	51.58	53.31	53.31	3.39%	3,713,315
Jan 16, 2026	50.98	52.00	50.60	51.56	51.56	2.85%	2,197,289
Jan 15, 2026	49.01	51.00	49.01	50.13	50.13	2.68%	12,388,850
Jan 14, 2026	48.99	49.50	47.70	48.82	48.82	-0.04%	673,824
Jan 13, 2026	49.00	49.44	47.98	48.84	48.84	0.21%	759,418
Jan 12, 2026	50.26	50.26	48.50	48.74	48.74	-3.02%	1,780,386
Jan 9, 2026	50.40	50.85	49.62	50.26	50.26	-0.10%	509,486
Jan 8, 2026	51.74	51.75	50.00	50.31	50.31	-1.99%	1,333,836
Jan 7, 2026	49.50	51.75	49.50	51.33	51.33	4.03%	4,241,661
Jan 6, 2026	48.90	49.50	48.50	49.34	49.34	1.02%	1,654,535
Jan 5, 2026	48.99	49.57	48.03	48.84	48.84	0.33%	2,011,073
Jan 2, 2026	48.10	49.24	48.01	48.68	48.68	1.25%	1,163,528
Jan 1, 2026	47.25	48.85	47.00	48.08	48.08	2.34%	1,409,011
Dec 31, 2025	47.99	48.00	46.90	46.98	46.98	-1.74%	434,643
Dec 30, 2025	47.99	48.50	47.51	47.81	47.81	0.17%	679,872
Dec 29, 2025	47.99	49.02	47.22	47.73	47.73	0.29%	1,459,088
Dec 26, 2025	46.88	47.92	46.88	47.59	47.59	1.78%	1,077,451
Dec 24, 2025	47.40	47.40	45.99	46.76	46.76	0.43%	1,589,101
Dec 23, 2025	46.28	47.10	45.90	46.56	46.56	0.61%	921,147
Dec 22, 2025	46.50	46.93	45.80	46.28	46.28	0.02%	616,360
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