Tasdeeq Information Services Limited (PSX:TISL)
Pakistan · Delayed Price · Currency is PKR 5.03
+0.29 (6.12%)
At close: Nov 6, 2026
PSX:TISL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.71 | 5.63 | 4.68 | 5.03 | 5.03 | 6.12% | 140,783,607 |
| Nov 5, 2026 | 4.80 | 4.93 | 4.64 | 4.74 | 4.74 | 2.38% | 16,565,600 |
| Nov 4, 2026 | 4.64 | 4.80 | 4.52 | 4.63 | 4.63 | 1.31% | 8,088,728 |
| Nov 3, 2026 | 4.60 | 4.63 | 4.50 | 4.57 | 4.57 | 0.22% | 6,687,888 |
| Nov 2, 2026 | 4.58 | 4.65 | 4.51 | 4.56 | 4.56 | -0.44% | 2,318,299 |
| Oct 30, 2026 | 4.77 | 4.77 | 4.55 | 4.58 | 4.58 | -2.55% | 6,226,272 |
| Oct 29, 2026 | 4.72 | 4.81 | 4.59 | 4.70 | 4.70 | 1.08% | 5,961,639 |
| Oct 28, 2026 | 4.66 | 4.79 | 4.63 | 4.65 | 4.65 | -0.21% | 5,217,669 |
| Oct 27, 2026 | 4.65 | 4.87 | 4.63 | 4.66 | 4.66 | 0.87% | 11,043,297 |
| Oct 26, 2026 | 4.61 | 4.75 | 4.50 | 4.62 | 4.62 | 0.65% | 4,678,511 |
| Oct 23, 2026 | 4.73 | 4.87 | 4.54 | 4.59 | 4.59 | -2.96% | 8,545,419 |
| Oct 22, 2026 | 4.67 | 4.79 | 4.45 | 4.73 | 4.73 | 3.05% | 12,014,519 |
| Oct 21, 2026 | 4.72 | 4.75 | 4.56 | 4.59 | 4.59 | -1.50% | 7,534,201 |
| Oct 20, 2026 | 4.83 | 4.88 | 4.63 | 4.66 | 4.66 | -3.52% | 8,080,433 |
| Oct 19, 2026 | 4.88 | 4.99 | 4.80 | 4.83 | 4.83 | -1.02% | 9,313,517 |
| Oct 16, 2026 | 4.95 | 5.04 | 4.84 | 4.88 | 4.88 | -1.21% | 6,283,253 |
| Oct 15, 2026 | 4.87 | 5.09 | 4.84 | 4.94 | 4.94 | 1.65% | 12,702,010 |
| Oct 14, 2026 | 4.90 | 4.95 | 4.80 | 4.86 | 4.86 | -0.41% | 3,758,916 |
| Oct 13, 2026 | 4.88 | 4.96 | 4.84 | 4.88 | 4.88 | - | 2,006,245 |
| Oct 12, 2026 | 4.84 | 5.00 | 4.82 | 4.88 | 4.88 | -0.61% | 3,875,409 |
| Oct 9, 2026 | 4.90 | 5.03 | 4.90 | 4.91 | 4.91 | - | 5,058,469 |
| Oct 8, 2026 | 5.08 | 5.12 | 4.89 | 4.91 | 4.91 | -2.58% | 11,302,730 |
| Oct 7, 2026 | 5.00 | 5.28 | 4.95 | 5.04 | 5.04 | 0.80% | 42,719,350 |
| Oct 6, 2026 | 4.83 | 5.05 | 4.79 | 5.00 | 5.00 | 3.73% | 11,523,490 |
| Oct 5, 2026 | 5.07 | 5.07 | 4.70 | 4.82 | 4.82 | -3.98% | 11,248,430 |
| Oct 2, 2026 | 5.10 | 5.20 | 4.91 | 5.02 | 5.02 | -2.14% | 12,475,870 |
| Oct 1, 2026 | 5.13 | 5.27 | 5.05 | 5.13 | 5.13 | - | 19,722,390 |
| Sep 30, 2026 | 5.37 | 5.42 | 5.08 | 5.13 | 5.13 | -1.72% | 50,882,890 |
| Sep 29, 2026 | 5.07 | 5.29 | 4.86 | 5.22 | 5.22 | 5.45% | 56,295,696 |
| Sep 28, 2026 | 4.62 | 5.29 | 4.62 | 4.95 | 4.95 | 7.61% | 60,321,552 |
| Sep 25, 2026 | 4.62 | 4.77 | 4.51 | 4.60 | 4.60 | -1.92% | 11,422,110 |
| Sep 24, 2026 | 4.98 | 4.98 | 4.65 | 4.69 | 4.69 | -3.50% | 20,135,260 |
| Sep 23, 2026 | 4.91 | 5.20 | 4.81 | 4.86 | 4.86 | -1.02% | 58,641,814 |
| Sep 22, 2026 | 5.20 | 5.34 | 4.80 | 4.91 | 4.91 | -1.80% | 133,189,458 |
| Sep 21, 2026 | 4.12 | 5.07 | 4.07 | 5.00 | 5.00 | 22.85% | 119,630,638 |
| Sep 18, 2026 | 4.15 | 4.15 | 4.03 | 4.07 | 4.07 | - | 4,295,786 |
| Sep 17, 2026 | 4.06 | 4.18 | 4.05 | 4.07 | 4.07 | 0.49% | 1,916,071 |
| Sep 16, 2026 | 4.28 | 4.28 | 4.01 | 4.05 | 4.05 | -0.74% | 4,045,603 |
| Sep 15, 2026 | 4.11 | 4.27 | 4.04 | 4.08 | 4.08 | -0.49% | 11,727,928 |
| Sep 14, 2026 | 4.15 | 4.29 | 4.07 | 4.10 | 4.10 | -1.91% | 7,086,187 |
| Sep 11, 2026 | 4.12 | 4.36 | 4.12 | 4.18 | 4.18 | -1.42% | 17,130,380 |
| Sep 10, 2026 | 3.97 | 4.45 | 3.71 | 4.24 | 4.24 | 6.80% | 40,989,352 |
| Sep 9, 2026 | 4.15 | 4.25 | 3.90 | 3.97 | 3.97 | -3.87% | 7,648,127 |
| Sep 8, 2026 | 4.21 | 4.44 | 3.95 | 4.13 | 4.13 | -3.73% | 15,446,707 |
| Sep 7, 2026 | 4.45 | 4.71 | 4.20 | 4.29 | 4.29 | -1.61% | 32,485,570 |
| Sep 4, 2026 | 4.10 | 4.78 | 4.10 | 4.36 | 4.36 | 10.66% | 132,413,246 |
| Sep 3, 2026 | 3.14 | 4.06 | 3.08 | 3.94 | 3.94 | 28.76% | 94,950,585 |
| Sep 2, 2026 | 3.11 | 3.19 | 3.00 | 3.06 | 3.06 | -3.16% | 6,999,068 |
| Sep 1, 2026 | 3.21 | 3.31 | 3.15 | 3.16 | 3.16 | -2.47% | 6,650,984 |
| Aug 31, 2026 | 3.47 | 3.47 | 3.20 | 3.24 | 3.24 | -3.86% | 28,343,094 |