Pakistan Stock Exchange Limited (PSX:PSX)
Pakistan · Delayed Price · Currency is PKR 49.15
-0.37 (-0.75%)
At close: Sep 2, 2026
Pakistan Stock Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 49.00 | 49.44 | 48.10 | 49.15 | 49.15 | -0.75% | 966,997 |
| Sep 1, 2026 | 49.75 | 50.24 | 49.29 | 49.52 | 49.52 | -0.36% | 715,076 |
| Aug 31, 2026 | 50.18 | 50.49 | 49.50 | 49.70 | 49.70 | -0.34% | 1,133,839 |
| Aug 28, 2026 | 50.00 | 50.15 | 49.62 | 49.87 | 49.87 | 0.26% | 1,003,482 |
| Aug 27, 2026 | 51.65 | 52.24 | 49.39 | 49.74 | 49.74 | -3.12% | 4,468,600 |
| Aug 25, 2026 | 52.00 | 52.00 | 51.15 | 51.34 | 51.34 | -0.31% | 706,465 |
| Aug 24, 2026 | 51.24 | 51.85 | 51.00 | 51.50 | 51.50 | 1.56% | 1,796,956 |
| Aug 21, 2026 | 51.40 | 51.40 | 50.01 | 50.71 | 50.71 | - | 1,014,440 |
| Aug 20, 2026 | 51.20 | 51.50 | 50.40 | 50.71 | 50.71 | -0.57% | 1,136,737 |
| Aug 19, 2026 | 51.78 | 52.60 | 50.81 | 51.00 | 51.00 | -1.51% | 1,963,600 |
| Aug 18, 2026 | 52.56 | 52.95 | 51.67 | 51.78 | 51.78 | -1.75% | 2,374,147 |
| Aug 17, 2026 | 52.99 | 53.48 | 52.51 | 52.70 | 52.70 | -0.19% | 2,255,874 |
| Aug 13, 2026 | 53.65 | 54.27 | 52.60 | 52.80 | 52.80 | -1.27% | 4,965,732 |
| Aug 12, 2026 | 51.80 | 53.90 | 51.71 | 53.48 | 53.48 | 3.28% | 7,325,724 |
| Aug 11, 2026 | 52.35 | 53.00 | 51.51 | 51.78 | 51.78 | -1.13% | 1,813,362 |
| Aug 10, 2026 | 53.00 | 53.40 | 52.00 | 52.37 | 52.37 | -0.78% | 2,335,371 |
| 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 |