Pakistan Stock Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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