Pakistan Services Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-26 | 1,010.01 | 1,011.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,450 |
| 2023-12-22 | 1,088.00 | 1,089.00 | 1,020.00 | 1,088.00 | 1,088.00 | 200 |
| 2023-12-21 | 1,051.00 | 1,088.00 | 1,051.00 | 1,088.00 | 1,088.00 | 400 |
| 2023-12-20 | 1,149.99 | 1,149.99 | 1,044.99 | 1,051.00 | 1,051.00 | 400 |
| 2023-12-19 | 1,100.00 | 1,158.00 | 1,100.00 | 1,124.63 | 1,124.63 | 17,400 |
| 2023-12-18 | 1,085.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 900 |
| 2023-12-15 | 1,001.00 | 1,060.00 | 1,001.00 | 1,060.00 | 1,060.00 | 600 |
| 2023-12-14 | 1,050.00 | 1,052.00 | 1,040.00 | 1,040.02 | 1,040.02 | 27,150 |
| 2023-12-13 | 1,100.01 | 1,100.01 | 1,050.00 | 1,050.00 | 1,050.00 | 3,350 |
| 2023-12-12 | 1,111.00 | 1,138.00 | 1,110.00 | 1,110.00 | 1,110.00 | 3,050 |
| 2023-12-11 | 1,110.01 | 1,111.10 | 1,110.00 | 1,110.00 | 1,110.00 | 1,100 |
| 2023-12-08 | 1,026.00 | 1,112.63 | 1,025.00 | 1,111.88 | 1,111.88 | 11,700 |
| 2023-12-07 | 1,050.00 | 1,050.00 | 1,033.50 | 1,035.00 | 1,035.00 | 250 |
| 2023-12-06 | 1,050.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,050.00 | 8,700 |
| 2023-12-05 | 1,049.99 | 1,079.50 | 1,020.01 | 1,046.78 | 1,046.78 | 1,450 |
| 2023-12-04 | 1,015.00 | 1,048.00 | 1,000.00 | 1,020.03 | 1,020.03 | 7,300 |
| 2023-12-01 | 1,044.00 | 1,044.00 | 1,000.00 | 1,026.31 | 1,026.31 | 1,300 |
| 2023-11-30 | 961.00 | 1,048.00 | 961.00 | 1,031.99 | 1,031.99 | 1,650 |
| 2023-11-29 | 980.00 | 1,033.99 | 980.00 | 1,017.59 | 1,017.59 | 3,600 |
| 2023-11-28 | 990.00 | 1,000.90 | 915.00 | 979.27 | 979.27 | 9,350 |
| 2023-11-27 | 931.10 | 931.10 | 850.00 | 931.10 | 931.10 | 19,600 |
| 2023-11-24 | 866.14 | 866.14 | 866.13 | 866.14 | 866.14 | 13,300 |
| 2023-11-23 | 805.71 | 805.71 | 750.00 | 805.71 | 805.71 | 14,900 |
| 2023-11-22 | 750.00 | 750.00 | 749.50 | 749.50 | 749.50 | 250 |
| 2023-11-21 | 750.00 | 750.00 | 749.50 | 749.50 | 749.50 | 200 |
| 2023-11-20 | 765.00 | 780.00 | 741.00 | 741.00 | 741.00 | 900 |
| 2023-11-17 | 778.00 | 778.00 | 760.00 | 760.00 | 760.00 | 150 |
| 2023-11-16 | 730.00 | 735.00 | 730.00 | 735.00 | 735.00 | 100 |
| 2023-11-13 | 710.00 | 735.00 | 710.00 | 735.00 | 735.00 | 200 |
| 2023-11-10 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 50 |
| 2023-11-08 | 715.00 | 720.00 | 705.00 | 720.00 | 720.00 | 150 |
| 2023-11-01 | 716.00 | 716.00 | 715.00 | 715.00 | 715.00 | 100 |
| 2023-10-31 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 50 |
| 2023-10-30 | 711.00 | 711.01 | 711.00 | 711.00 | 711.00 | 250 |
| 2023-10-27 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 50 |
| 2023-10-26 | 736.00 | 787.00 | 736.00 | 736.00 | 736.00 | 50 |
| 2023-10-25 | 806.00 | 806.00 | 736.00 | 736.00 | 736.00 | 350 |
| 2023-10-24 | 705.10 | 754.65 | 705.10 | 749.83 | 749.83 | 550 |
| 2023-10-19 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 50 |
| 2023-10-17 | 705.00 | 710.01 | 705.00 | 710.01 | 710.01 | 250 |
| 2023-10-16 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 50 |
| 2023-10-11 | 660.08 | 660.08 | 660.08 | 660.08 | 660.08 | 100 |
| 2023-10-06 | 660.25 | 660.25 | 660.00 | 660.08 | 660.08 | 150 |
| 2023-09-27 | 735.00 | 735.00 | 701.01 | 701.15 | 701.15 | 150 |
| 2023-09-26 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 150 |
| 2023-09-25 | 735.00 | 750.00 | 735.00 | 750.00 | 750.00 | 300 |
| 2023-09-22 | 725.00 | 725.00 | 720.10 | 725.00 | 725.00 | 150 |
| 2023-09-21 | 736.00 | 739.90 | 736.00 | 739.90 | 739.90 | 150 |
| 2023-09-19 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 100 |
| 2023-09-18 | 738.38 | 738.38 | 738.38 | 738.38 | 738.38 | 50 |
| 2023-09-15 | 719.98 | 719.98 | 719.98 | 719.98 | 719.98 | 50 |
| 2023-09-14 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 50 |
| 2023-09-13 | 650.50 | 650.50 | 650.00 | 650.00 | 650.00 | 100 |
| 2023-09-11 | 650.00 | 680.00 | 645.00 | 680.00 | 680.00 | 150 |
| 2023-09-04 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 100 |
| 2023-08-28 | 650.12 | 650.12 | 650.10 | 650.11 | 650.11 | 100 |
| 2023-08-25 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 50 |
| 2023-08-24 | 685.00 | 690.00 | 685.00 | 688.00 | 688.00 | 150 |
| 2023-08-23 | 675.01 | 750.00 | 670.63 | 684.72 | 684.72 | 1,850 |
| 2023-08-22 | 715.00 | 749.00 | 715.00 | 725.00 | 725.00 | 350 |
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.