Pakistan Stock Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	41.10	41.10	40.50	40.70	40.70	-0.54%	159,817
Oct 13, 2026	40.75	41.50	40.22	40.92	40.92	0.74%	748,652
Oct 12, 2026	41.35	41.47	40.51	40.62	40.62	-2.24%	300,200
Oct 9, 2026	41.21	42.50	40.81	41.55	41.55	1.00%	834,925
Oct 8, 2026	42.00	42.10	40.80	41.14	41.14	-1.95%	690,373
Oct 7, 2026	42.95	42.95	41.81	41.96	41.96	-1.06%	592,642
Oct 6, 2026	41.88	42.55	41.30	42.41	42.41	3.19%	1,933,039
Oct 5, 2026	45.20	45.25	40.68	41.10	41.10	-9.07%	6,373,250
Oct 2, 2026	45.50	46.10	44.95	45.20	45.20	-1.44%	709,571
Oct 1, 2026	46.52	47.25	45.57	45.86	45.86	-1.33%	525,360
Sep 30, 2026	42.75	47.25	42.75	46.48	46.48	1.24%	933,918
Sep 29, 2026	46.49	47.00	45.83	45.91	45.91	-0.09%	404,522
Sep 28, 2026	47.00	47.30	46.75	46.95	45.95	0.09%	568,284
Sep 25, 2026	46.98	47.50	46.00	46.91	45.91	-0.13%	529,433
Sep 24, 2026	48.15	48.20	46.76	46.97	45.97	-1.59%	493,998
Sep 23, 2026	46.50	48.00	46.40	47.73	46.71	2.91%	876,469
Sep 22, 2026	46.75	47.35	46.00	46.38	45.39	-0.04%	686,366
Sep 21, 2026	45.60	46.75	45.20	46.40	45.41	2.14%	678,739
Sep 18, 2026	44.80	45.60	44.80	45.43	44.46	1.47%	884,373
Sep 17, 2026	44.97	45.18	44.35	44.77	43.82	1.54%	386,016
Sep 16, 2026	46.00	46.00	43.85	44.09	43.15	-4.24%	1,587,440
Sep 15, 2026	46.40	46.99	45.80	46.04	45.06	0.22%	363,257
Sep 14, 2026	47.05	47.35	45.80	45.94	44.96	-2.36%	431,582
Sep 11, 2026	46.00	47.50	45.50	47.05	46.05	0.66%	1,528,499
Sep 10, 2026	48.00	48.82	46.52	46.74	45.74	-2.54%	3,152,176
Sep 9, 2026	47.25	48.30	46.90	47.96	46.94	1.37%	2,411,062
Sep 8, 2026	48.65	48.84	47.00	47.31	46.30	-2.49%	2,947,245
Sep 7, 2026	49.37	49.64	48.38	48.52	47.49	-1.72%	1,118,955
Sep 4, 2026	49.51	49.99	49.20	49.37	48.32	0.20%	385,570
Sep 3, 2026	49.31	50.18	49.01	49.27	48.22	0.24%	922,867
Sep 2, 2026	49.00	49.44	48.10	49.15	48.10	-0.75%	966,997
Sep 1, 2026	49.75	50.24	49.29	49.52	48.47	-0.36%	715,076
Aug 31, 2026	50.18	50.49	49.50	49.70	48.64	-0.34%	1,133,839
Aug 28, 2026	50.00	50.15	49.62	49.87	48.81	0.26%	1,003,482
Aug 27, 2026	51.65	52.24	49.39	49.74	48.68	-3.12%	4,468,600
Aug 25, 2026	52.00	52.00	51.15	51.34	50.25	-0.31%	706,465
Aug 24, 2026	51.24	51.85	51.00	51.50	50.40	1.56%	1,796,956
Aug 21, 2026	51.40	51.40	50.01	50.71	49.63	-	1,014,440
Aug 20, 2026	51.20	51.50	50.40	50.71	49.63	-0.57%	1,136,737
Aug 19, 2026	51.78	52.60	50.81	51.00	49.91	-1.51%	1,963,600
Aug 18, 2026	52.56	52.95	51.67	51.78	50.68	-1.75%	2,374,147
Aug 17, 2026	52.99	53.48	52.51	52.70	51.58	-0.19%	2,255,874
Aug 13, 2026	53.65	54.27	52.60	52.80	51.68	-1.27%	4,965,732
Aug 12, 2026	51.80	53.90	51.71	53.48	52.34	3.28%	7,325,724
Aug 11, 2026	52.35	53.00	51.51	51.78	50.68	-1.13%	1,813,362
Aug 10, 2026	53.00	53.40	52.00	52.37	51.25	-0.78%	2,335,371
Aug 7, 2026	52.50	53.90	52.00	52.78	51.66	0.69%	8,652,178
Aug 6, 2026	53.00	53.30	52.01	52.42	51.30	-0.66%	2,651,689
Aug 5, 2026	52.60	53.10	51.88	52.77	51.65	2.05%	4,981,881
Aug 4, 2026	53.01	53.20	51.49	51.71	50.61	-2.47%	2,879,529