Pakistan Services Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 741.60 | 799.00 | 740.00 | 779.56 | 779.56 | 466 |
| 2024-08-20 | 740.00 | 829.99 | 740.00 | 796.44 | 796.44 | 135 |
| 2024-08-19 | 741.02 | 834.99 | 741.02 | 780.51 | 780.51 | 285 |
| 2024-08-16 | 740.01 | 842.50 | 740.01 | 798.75 | 798.75 | 437 |
| 2024-08-15 | 826.02 | 830.00 | 735.01 | 769.91 | 769.91 | 235 |
| 2024-08-13 | 805.99 | 805.99 | 766.01 | 782.77 | 782.77 | 92 |
| 2024-08-12 | 880.00 | 880.00 | 761.14 | 780.77 | 780.77 | 266 |
| 2024-08-09 | 850.00 | 880.00 | 800.00 | 810.00 | 810.00 | 720 |
| 2024-08-08 | 780.00 | 839.99 | 765.01 | 804.42 | 804.42 | 126 |
| 2024-08-07 | 835.83 | 835.83 | 771.01 | 773.62 | 773.62 | 233 |
| 2024-08-06 | 799.85 | 825.00 | 750.01 | 785.99 | 785.99 | 312 |
| 2024-08-05 | 765.00 | 780.18 | 742.00 | 780.18 | 780.18 | 31 |
| 2024-08-02 | 840.00 | 840.00 | 737.12 | 780.18 | 780.18 | 184 |
| 2024-08-01 | 740.62 | 820.00 | 740.62 | 819.02 | 819.02 | 23 |
| 2024-07-31 | 738.00 | 820.00 | 738.00 | 819.02 | 819.02 | 11 |
| 2024-07-30 | 825.00 | 825.00 | 716.00 | 819.02 | 819.02 | 709 |
| 2024-07-29 | 719.38 | 798.99 | 719.38 | 780.45 | 780.45 | 175 |
| 2024-07-26 | 850.00 | 850.00 | 712.01 | 791.38 | 791.38 | 38 |
| 2024-07-25 | 789.99 | 789.99 | 752.01 | 783.69 | 783.69 | 28 |
| 2024-07-24 | 820.99 | 820.99 | 771.03 | 783.69 | 783.69 | 32 |
| 2024-07-23 | 799.99 | 799.99 | 751.01 | 765.88 | 765.88 | 20 |
| 2024-07-22 | 860.00 | 860.00 | 729.00 | 765.88 | 765.88 | 566 |
| 2024-07-19 | 839.98 | 850.00 | 733.10 | 809.90 | 809.90 | 21 |
| 2024-07-18 | 750.02 | 815.49 | 750.02 | 809.90 | 809.90 | 23 |
| 2024-07-15 | 813.89 | 813.89 | 751.01 | 809.90 | 809.90 | 80 |
| 2024-07-12 | 825.99 | 830.00 | 765.00 | 779.37 | 779.37 | 94 |
| 2024-07-11 | 814.00 | 814.00 | 730.10 | 786.96 | 786.96 | 229 |
| 2024-07-10 | 814.99 | 814.99 | 780.10 | 786.45 | 786.45 | 44 |
| 2024-07-09 | 827.99 | 827.99 | 755.20 | 785.22 | 785.22 | 176 |
| 2024-07-08 | 819.90 | 819.90 | 771.00 | 808.01 | 808.01 | 6 |
| 2024-07-05 | 830.00 | 830.00 | 730.00 | 808.01 | 808.01 | 56 |
| 2024-07-04 | 838.99 | 838.99 | 778.10 | 800.54 | 800.54 | 119 |
| 2024-07-03 | 833.80 | 833.80 | 800.00 | 802.27 | 802.27 | 48 |
| 2024-07-02 | 827.85 | 829.96 | 780.01 | 801.90 | 801.90 | 136 |
| 2024-07-01 | 761.22 | 850.00 | 761.22 | 827.29 | 827.29 | 173 |
| 2024-06-28 | 850.00 | 850.00 | 800.00 | 836.50 | 836.50 | 208 |
| 2024-06-27 | 810.00 | 853.98 | 770.10 | 801.20 | 801.20 | 26 |
| 2024-06-26 | 819.99 | 819.99 | 770.10 | 801.20 | 801.20 | 18 |
| 2024-06-25 | 860.00 | 860.00 | 750.00 | 801.20 | 801.20 | 177 |
| 2024-06-24 | 739.01 | 819.00 | 739.01 | 810.70 | 810.70 | 2 |
| 2024-06-21 | 835.99 | 859.99 | 770.00 | 810.70 | 810.70 | 109 |
| 2024-06-20 | 740.01 | 844.99 | 740.01 | 800.28 | 800.28 | 151 |
| 2024-06-14 | 804.00 | 853.98 | 801.00 | 804.40 | 804.40 | 335 |
| 2024-06-13 | 738.00 | 858.00 | 738.00 | 842.88 | 842.88 | 111 |
| 2024-06-12 | 839.99 | 839.99 | 785.00 | 804.29 | 804.29 | 15 |
| 2024-06-11 | 736.37 | 804.29 | 736.37 | 804.29 | 804.29 | 9 |
| 2024-06-10 | 780.00 | 819.90 | 780.00 | 804.29 | 804.29 | 25 |
| 2024-06-07 | 775.00 | 850.00 | 750.00 | 804.29 | 804.29 | 21 |
| 2024-06-06 | 839.99 | 839.99 | 750.01 | 804.29 | 804.29 | 105 |
| 2024-06-05 | 745.21 | 819.98 | 745.21 | 805.10 | 805.10 | 3 |
| 2024-06-04 | 806.00 | 820.00 | 770.00 | 805.10 | 805.10 | 49 |
| 2024-06-03 | 840.00 | 840.00 | 742.12 | 805.18 | 805.18 | 25 |
| 2024-05-31 | 790.00 | 829.00 | 790.00 | 805.18 | 805.18 | 72 |
| 2024-05-30 | 805.02 | 830.00 | 805.00 | 805.01 | 805.01 | 169 |
| 2024-05-29 | 820.00 | 845.00 | 800.10 | 834.33 | 834.33 | 63 |
| 2024-05-27 | 840.00 | 840.00 | 720.01 | 806.97 | 806.97 | 169 |
| 2024-05-24 | 725.00 | 834.99 | 725.00 | 782.38 | 782.38 | 24 |
| 2024-05-23 | 790.00 | 834.99 | 731.00 | 782.38 | 782.38 | 92 |
| 2024-05-22 | 764.03 | 825.32 | 764.03 | 790.21 | 790.21 | 55 |
| 2024-05-21 | 787.00 | 825.32 | 787.00 | 825.32 | 825.32 | 11 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.