Pakistan Stock Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	52.50	53.90	52.00	52.78	52.78	0.69%	8,652,178
Aug 6, 2026	53.00	53.30	52.01	52.42	52.42	-0.66%	2,651,689
Aug 5, 2026	52.60	53.10	51.88	52.77	52.77	2.05%	4,981,881
Aug 4, 2026	53.01	53.20	51.49	51.71	51.71	-2.47%	2,879,529
Aug 3, 2026	53.90	54.00	52.76	53.02	53.02	1.13%	8,047,605
Jul 31, 2026	51.52	53.91	51.40	52.43	52.43	2.22%	13,848,010
Jul 30, 2026	49.35	52.30	49.00	51.29	51.29	3.89%	17,816,370
Jul 29, 2026	49.80	49.80	48.95	49.37	49.37	-1.30%	1,533,577
Jul 28, 2026	51.20	51.70	49.85	50.02	50.02	-2.19%	6,106,040
Jul 27, 2026	51.40	51.80	50.93	51.14	51.14	2.65%	9,212,571
Jul 24, 2026	49.00	50.00	48.40	49.82	49.82	1.63%	2,170,218
Jul 23, 2026	50.16	50.45	48.84	49.02	49.02	-2.12%	3,310,509
Jul 22, 2026	51.00	51.60	49.80	50.08	50.08	-2.49%	4,484,819
Jul 21, 2026	52.30	52.50	51.25	51.36	51.36	-0.25%	6,289,010
Jul 20, 2026	50.60	51.74	49.50	51.49	51.49	-0.08%	8,306,606
Jul 17, 2026	53.50	53.80	51.30	51.53	51.53	-3.19%	4,417,526
Jul 16, 2026	51.25	55.10	51.25	53.23	53.23	4.07%	11,879,991
Jul 15, 2026	51.05	51.50	50.03	51.15	51.15	1.31%	3,910,416
Jul 14, 2026	52.01	52.80	50.13	50.49	50.49	-5.41%	6,718,533
Jul 13, 2026	52.91	53.89	52.50	53.38	53.38	-2.20%	4,954,913
Jul 10, 2026	55.50	56.15	54.50	54.58	54.58	-0.27%	5,077,508
Jul 9, 2026	54.00	55.44	53.05	54.73	54.73	1.62%	7,421,729
Jul 8, 2026	55.26	56.20	52.75	53.86	53.86	-5.11%	7,456,687
Jul 7, 2026	56.75	57.74	56.33	56.76	56.76	1.63%	11,952,372
Jul 6, 2026	53.70	56.40	53.50	55.85	55.85	5.52%	14,242,897
Jul 3, 2026	52.60	53.25	52.50	52.93	52.93	0.80%	3,215,650
Jul 2, 2026	51.60	54.50	51.10	52.51	52.51	1.23%	9,012,446
Jul 1, 2026	54.24	55.25	51.67	51.87	51.87	-3.48%	7,351,195
Jun 30, 2026	49.49	53.74	49.45	53.74	53.74	10.01%	24,056,099
Jun 29, 2026	49.72	50.00	48.50	48.85	48.85	-1.75%	4,574,478
Jun 24, 2026	49.10	50.10	48.73	49.72	49.72	0.97%	1,881,724
Jun 23, 2026	50.20	50.30	49.00	49.24	49.24	-0.77%	1,518,479
Jun 22, 2026	52.00	52.40	49.36	49.62	49.62	-3.76%	3,423,856
Jun 19, 2026	49.21	52.40	49.00	51.56	51.56	3.78%	5,591,643
Jun 18, 2026	52.00	52.75	49.13	49.68	49.68	-3.53%	3,114,980
Jun 17, 2026	57.97	57.97	51.05	51.50	51.50	-2.28%	22,496,290
Jun 16, 2026	52.60	52.70	52.50	52.70	52.70	10.00%	2,422,907
Jun 15, 2026	45.00	47.91	44.51	47.91	47.91	10.01%	4,812,076
Jun 12, 2026	43.60	45.00	43.20	43.55	43.55	0.23%	1,922,837
Jun 11, 2026	42.50	43.85	42.15	43.45	43.45	2.00%	1,678,728
Jun 10, 2026	43.89	44.00	42.01	42.60	42.60	-3.25%	875,198
Jun 9, 2026	44.61	44.87	42.82	44.03	44.03	-0.59%	3,375,895
Jun 8, 2026	42.50	46.40	42.30	44.29	44.29	3.99%	13,078,906
Jun 5, 2026	39.01	42.59	39.00	42.59	42.59	9.99%	7,263,781
Jun 4, 2026	38.50	39.25	38.10	38.72	38.72	1.73%	2,837,943
Jun 3, 2026	37.99	39.55	37.53	38.06	38.06	-0.31%	2,936,794
Jun 2, 2026	38.19	38.89	37.50	38.18	38.18	1.27%	1,631,804
Jun 1, 2026	38.69	38.69	37.10	37.70	37.70	-1.77%	325,982
May 29, 2026	38.00	38.78	38.00	38.38	38.38	2.05%	582,285
May 25, 2026	37.90	37.90	37.01	37.61	37.61	2.28%	466,696