Pakistan Stock Exchange Limited (PSX:PSX)
Pakistan · Delayed Price · Currency is PKR 37.11
-0.33 (-0.88%)
At close: May 14, 2026
Pakistan Stock Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 37.84 | 37.84 | 37.00 | 37.11 | 37.11 | -0.88% | 263,180 |
| May 13, 2026 | 37.60 | 38.00 | 37.30 | 37.44 | 37.44 | -0.43% | 152,331 |
| May 12, 2026 | 37.96 | 38.40 | 37.50 | 37.60 | 37.60 | -0.95% | 188,406 |
| May 11, 2026 | 38.48 | 38.50 | 37.51 | 37.96 | 37.96 | -1.84% | 816,204 |
| May 8, 2026 | 39.01 | 39.01 | 38.00 | 38.67 | 38.67 | -2.03% | 413,405 |
| May 7, 2026 | 39.00 | 40.48 | 38.99 | 39.47 | 39.47 | 1.10% | 1,384,276 |
| May 6, 2026 | 37.70 | 39.45 | 36.67 | 39.04 | 39.04 | 6.75% | 1,670,155 |
| May 5, 2026 | 36.40 | 36.79 | 35.01 | 36.57 | 36.57 | 0.36% | 192,911 |
| May 4, 2026 | 37.10 | 38.99 | 36.01 | 36.44 | 36.44 | 0.64% | 1,030,207 |
| Apr 30, 2026 | 37.90 | 37.90 | 35.75 | 36.21 | 36.21 | -5.11% | 1,655,440 |
| Apr 29, 2026 | 39.50 | 39.50 | 38.01 | 38.16 | 38.16 | -1.19% | 872,565 |
| Apr 28, 2026 | 38.52 | 39.95 | 38.49 | 38.62 | 38.62 | -1.18% | 1,236,478 |
| Apr 27, 2026 | 39.20 | 39.90 | 38.70 | 39.08 | 39.08 | -0.89% | 784,136 |
| Apr 24, 2026 | 38.94 | 40.00 | 37.20 | 39.43 | 39.43 | 1.23% | 1,421,935 |
| Apr 23, 2026 | 39.71 | 40.00 | 38.51 | 38.95 | 38.95 | -1.91% | 738,886 |
| Apr 22, 2026 | 40.01 | 40.33 | 39.06 | 39.71 | 39.71 | -1.00% | 825,727 |
| Apr 21, 2026 | 40.30 | 41.45 | 39.75 | 40.11 | 40.11 | -0.02% | 2,327,776 |
| Apr 20, 2026 | 39.50 | 40.70 | 37.00 | 40.12 | 40.12 | 0.70% | 3,911,114 |
| Apr 17, 2026 | 40.40 | 40.75 | 39.50 | 39.84 | 39.84 | -0.10% | 1,734,836 |
| Apr 16, 2026 | 38.01 | 40.20 | 37.01 | 39.88 | 39.88 | 6.21% | 3,155,751 |
| Apr 15, 2026 | 38.00 | 38.25 | 37.05 | 37.55 | 37.55 | 4.45% | 1,387,362 |
| Apr 14, 2026 | 34.55 | 36.30 | 34.55 | 35.95 | 35.95 | 4.99% | 631,713 |
| Apr 13, 2026 | 35.00 | 35.50 | 33.99 | 34.24 | 34.24 | -5.70% | 1,091,626 |
| Apr 10, 2026 | 35.41 | 37.10 | 35.41 | 36.31 | 36.31 | 3.18% | 2,303,403 |
| Apr 9, 2026 | 36.00 | 36.10 | 34.95 | 35.19 | 35.19 | 0.28% | 1,832,765 |
| Apr 8, 2026 | 35.09 | 35.09 | 34.05 | 35.09 | 35.09 | 10.00% | 2,329,710 |
| Apr 7, 2026 | 31.99 | 32.20 | 30.70 | 31.90 | 31.90 | 0.13% | 875,987 |
| Apr 6, 2026 | 31.22 | 32.30 | 30.02 | 31.86 | 31.86 | 2.05% | 847,318 |
| Apr 3, 2026 | 31.98 | 31.98 | 30.32 | 31.22 | 31.22 | -2.65% | 2,621,500 |
| Apr 2, 2026 | 30.95 | 32.45 | 29.02 | 32.07 | 32.07 | 0.31% | 486,887 |
| Apr 1, 2026 | 30.52 | 32.20 | 30.52 | 31.97 | 31.97 | 6.85% | 1,511,187 |
| Mar 31, 2026 | 29.90 | 30.50 | 29.50 | 29.92 | 29.92 | -0.33% | 562,417 |
| Mar 30, 2026 | 33.99 | 33.99 | 30.02 | 30.02 | 30.02 | -9.99% | 2,350,517 |
| Mar 27, 2026 | 34.99 | 34.99 | 33.00 | 33.35 | 33.35 | -1.45% | 264,032 |
| Mar 26, 2026 | 36.00 | 36.00 | 33.75 | 33.84 | 33.84 | -7.06% | 1,490,144 |
| Mar 25, 2026 | 35.85 | 36.50 | 35.01 | 36.41 | 36.41 | 5.14% | 482,262 |
| Mar 24, 2026 | 34.99 | 36.90 | 34.35 | 34.63 | 34.63 | 2.79% | 361,708 |
| Mar 19, 2026 | 35.35 | 35.35 | 33.22 | 33.69 | 33.69 | -5.31% | 792,152 |
| Mar 18, 2026 | 34.99 | 35.88 | 34.13 | 35.58 | 35.58 | 3.40% | 155,970 |
| Mar 17, 2026 | 35.26 | 36.00 | 32.21 | 34.41 | 34.41 | -0.38% | 171,457 |
| Mar 16, 2026 | 36.00 | 36.00 | 34.50 | 34.54 | 34.54 | -4.27% | 184,291 |
| Mar 13, 2026 | 35.50 | 36.50 | 35.30 | 36.08 | 36.08 | 0.73% | 68,997 |
| Mar 12, 2026 | 37.00 | 37.50 | 35.50 | 35.82 | 35.82 | -1.81% | 286,489 |
| Mar 11, 2026 | 35.00 | 37.24 | 33.53 | 36.48 | 36.48 | 6.76% | 1,292,618 |
| Mar 10, 2026 | 35.48 | 36.10 | 32.15 | 34.17 | 34.17 | 4.02% | 1,367,216 |
| Mar 9, 2026 | 33.49 | 35.50 | 32.85 | 32.85 | 32.85 | -10.00% | 1,411,748 |
| Mar 6, 2026 | 38.00 | 38.40 | 36.00 | 36.50 | 36.50 | -3.21% | 550,695 |
| Mar 5, 2026 | 38.95 | 38.99 | 37.16 | 37.71 | 37.71 | -0.76% | 420,458 |
| Mar 4, 2026 | 36.40 | 38.50 | 36.00 | 38.00 | 38.00 | 4.02% | 582,518 |
| Mar 3, 2026 | 36.00 | 38.00 | 32.76 | 36.53 | 36.53 | 0.36% | 1,720,013 |