Pakistan Services Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 787.00 | 825.32 | 787.00 | 825.32 | 825.32 | 11 |
| 2024-05-20 | 820.00 | 825.32 | 783.01 | 825.32 | 825.32 | 2 |
| 2024-05-17 | 835.00 | 835.00 | 775.10 | 825.32 | 825.32 | 23 |
| 2024-05-16 | 775.10 | 825.32 | 775.10 | 825.32 | 825.32 | 7 |
| 2024-05-15 | 885.48 | 885.48 | 800.10 | 825.32 | 825.32 | 97 |
| 2024-05-14 | 772.00 | 835.00 | 772.00 | 823.70 | 823.70 | 39 |
| 2024-05-13 | 889.99 | 889.99 | 775.00 | 834.43 | 834.43 | 146 |
| 2024-05-10 | 835.00 | 835.00 | 791.00 | 833.57 | 833.57 | 102 |
| 2024-05-09 | 777.01 | 834.99 | 777.01 | 803.54 | 803.54 | 223 |
| 2024-05-08 | 834.99 | 839.76 | 834.99 | 839.76 | 839.76 | 1 |
| 2024-05-07 | 833.00 | 839.76 | 832.90 | 839.76 | 839.76 | 4 |
| 2024-05-03 | 825.00 | 876.01 | 825.00 | 839.76 | 839.76 | 351 |
| 2024-05-02 | 834.40 | 834.40 | 834.40 | 834.40 | 834.40 | 50 |
| 2024-04-30 | 832.00 | 834.32 | 820.00 | 834.32 | 834.32 | 34 |
| 2024-04-29 | 909.98 | 909.98 | 801.00 | 834.32 | 834.32 | 309 |
| 2024-04-26 | 900.00 | 900.00 | 780.00 | 864.93 | 864.93 | 122 |
| 2024-04-25 | 950.00 | 950.00 | 840.00 | 841.45 | 841.45 | 301 |
| 2024-04-24 | 1,009.00 | 1,009.00 | 900.00 | 906.87 | 906.87 | 400 |
| 2024-04-23 | 1,009.43 | 1,009.43 | 939.00 | 939.00 | 939.00 | 8 |
| 2024-04-22 | 868.59 | 949.00 | 868.59 | 939.00 | 939.00 | 457 |
| 2024-04-18 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 50 |
| 2024-04-16 | 930.00 | 944.44 | 910.10 | 923.06 | 923.06 | 850 |
| 2024-04-02 | 974.50 | 974.50 | 974.50 | 974.50 | 974.50 | 50 |
| 2024-03-29 | 940.00 | 990.00 | 940.00 | 940.00 | 940.00 | 800 |
| 2024-03-27 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 100 |
| 2024-03-26 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 100 |
| 2024-03-25 | 860.00 | 885.00 | 860.00 | 872.50 | 872.50 | 700 |
| 2024-03-22 | 887.89 | 887.89 | 887.89 | 887.89 | 887.89 | 50 |
| 2024-03-21 | 850.00 | 860.00 | 830.00 | 860.00 | 860.00 | 450 |
| 2024-03-15 | 899.79 | 900.00 | 895.00 | 895.00 | 895.00 | 350 |
| 2024-03-14 | 849.00 | 881.99 | 849.00 | 881.99 | 881.99 | 250 |
| 2024-03-12 | 803.10 | 844.00 | 802.00 | 844.00 | 844.00 | 200 |
| 2024-03-11 | 840.25 | 840.25 | 828.01 | 831.65 | 831.65 | 250 |
| 2024-03-08 | 869.00 | 894.99 | 811.01 | 894.99 | 894.99 | 200 |
| 2024-03-06 | 915.00 | 915.00 | 865.00 | 865.00 | 865.00 | 200 |
| 2024-03-05 | 814.00 | 919.99 | 814.00 | 880.00 | 880.00 | 350 |
| 2024-03-04 | 805.10 | 880.00 | 805.10 | 880.00 | 880.00 | 100 |
| 2024-03-01 | 825.00 | 851.55 | 824.50 | 839.38 | 839.38 | 600 |
| 2024-02-29 | 789.00 | 795.50 | 787.00 | 792.18 | 792.18 | 450 |
| 2024-02-28 | 750.10 | 751.00 | 740.00 | 740.00 | 740.00 | 350 |
| 2024-02-27 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | 100 |
| 2024-02-26 | 775.10 | 775.10 | 775.10 | 775.10 | 775.10 | 50 |
| 2024-02-23 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 200 |
| 2024-02-21 | 830.00 | 830.00 | 804.90 | 820.00 | 820.00 | 800 |
| 2024-02-20 | 875.00 | 875.00 | 870.00 | 870.00 | 870.00 | 200 |
| 2024-02-07 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 100 |
| 2024-02-06 | 810.00 | 879.00 | 810.00 | 879.00 | 879.00 | 300 |
| 2024-01-24 | 824.21 | 840.00 | 824.21 | 840.00 | 840.00 | 100 |
| 2024-01-17 | 950.00 | 950.00 | 890.00 | 890.00 | 890.00 | 150 |
| 2024-01-16 | 915.76 | 922.00 | 915.76 | 922.00 | 922.00 | 100 |
| 2024-01-11 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 50 |
| 2024-01-10 | 950.00 | 950.15 | 950.00 | 950.15 | 950.15 | 150 |
| 2024-01-09 | 950.10 | 950.10 | 950.00 | 950.05 | 950.05 | 200 |
| 2024-01-08 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 200 |
| 2024-01-05 | 965.00 | 1,025.00 | 950.00 | 955.10 | 955.10 | 300 |
| 2024-01-04 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 100 |
| 2024-01-03 | 1,020.00 | 1,020.00 | 975.00 | 983.67 | 983.67 | 300 |
| 2024-01-02 | 1,075.00 | 1,075.00 | 1,010.00 | 1,011.01 | 1,011.01 | 200 |
| 2024-01-01 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 100 |
| 2023-12-28 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 50 |
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.