Pakistan Stock Exchange Limited (PSX:PSX)
Pakistan · Delayed Price · Currency is PKR 47.73
+1.35 (2.91%)
At close: Sep 23, 2026
Pakistan Stock Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 46.50 | 48.00 | 46.40 | 47.73 | 47.73 | 2.91% | 876,469 |
| Sep 22, 2026 | 46.75 | 47.35 | 46.00 | 46.38 | 46.38 | -0.04% | 686,366 |
| Sep 21, 2026 | 45.60 | 46.75 | 45.20 | 46.40 | 46.40 | 2.14% | 678,739 |
| Sep 18, 2026 | 44.80 | 45.60 | 44.80 | 45.43 | 45.43 | 1.47% | 884,373 |
| Sep 17, 2026 | 44.97 | 45.18 | 44.35 | 44.77 | 44.77 | 1.54% | 386,016 |
| Sep 16, 2026 | 46.00 | 46.00 | 43.85 | 44.09 | 44.09 | -4.24% | 1,587,440 |
| Sep 15, 2026 | 46.40 | 46.99 | 45.80 | 46.04 | 46.04 | 0.22% | 363,257 |
| Sep 14, 2026 | 47.05 | 47.35 | 45.80 | 45.94 | 45.94 | -2.36% | 431,582 |
| Sep 11, 2026 | 46.00 | 47.50 | 45.50 | 47.05 | 47.05 | 0.66% | 1,528,499 |
| Sep 10, 2026 | 48.00 | 48.82 | 46.52 | 46.74 | 46.74 | -2.54% | 3,152,176 |
| Sep 9, 2026 | 47.25 | 48.30 | 46.90 | 47.96 | 47.96 | 1.37% | 2,411,062 |
| Sep 8, 2026 | 48.65 | 48.84 | 47.00 | 47.31 | 47.31 | -2.49% | 2,947,245 |
| Sep 7, 2026 | 49.37 | 49.64 | 48.38 | 48.52 | 48.52 | -1.72% | 1,118,955 |
| Sep 4, 2026 | 49.51 | 49.99 | 49.20 | 49.37 | 49.37 | 0.20% | 385,570 |
| Sep 3, 2026 | 49.31 | 50.18 | 49.01 | 49.27 | 49.27 | 0.24% | 922,867 |
| 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% | 13,848,015 |
| 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 |