Pakistan Services Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 100 |
| 2023-08-17 | 715.00 | 719.00 | 715.00 | 719.00 | 719.00 | 150 |
| 2023-08-15 | 715.00 | 734.88 | 686.00 | 715.50 | 715.50 | 900 |
| 2023-08-10 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 200 |
| 2023-08-09 | 747.49 | 747.49 | 700.00 | 715.00 | 715.00 | 600 |
| 2023-08-07 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 50 |
| 2023-08-03 | 726.00 | 777.90 | 726.00 | 748.99 | 748.99 | 200 |
| 2023-07-31 | 723.01 | 725.21 | 723.01 | 725.21 | 725.21 | 100 |
| 2023-07-27 | 750.00 | 760.00 | 750.00 | 750.00 | 750.00 | 450 |
| 2023-07-26 | 750.00 | 759.99 | 749.99 | 749.99 | 749.99 | 600 |
| 2023-07-25 | 749.99 | 770.00 | 749.99 | 770.00 | 770.00 | 150 |
| 2023-07-21 | 750.00 | 750.00 | 730.30 | 750.00 | 750.00 | 550 |
| 2023-07-19 | 750.00 | 769.99 | 750.00 | 750.00 | 750.00 | 550 |
| 2023-07-18 | 750.00 | 750.25 | 732.50 | 749.99 | 749.99 | 650 |
| 2023-07-17 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 50 |
| 2023-07-14 | 789.99 | 789.99 | 775.00 | 775.00 | 775.00 | 150 |
| 2023-07-13 | 772.99 | 773.00 | 772.99 | 773.00 | 773.00 | 250 |
| 2023-07-12 | 739.00 | 818.99 | 725.51 | 774.99 | 774.99 | 550 |
| 2023-07-11 | 774.44 | 774.44 | 770.00 | 772.22 | 772.22 | 100 |
| 2023-07-07 | 784.89 | 784.89 | 784.89 | 784.89 | 784.89 | 50 |
| 2023-07-06 | 749.00 | 787.99 | 749.00 | 756.68 | 756.68 | 1,750 |
| 2023-07-05 | 808.80 | 808.80 | 808.80 | 808.80 | 808.80 | 50 |
| 2023-07-04 | 740.00 | 760.00 | 740.00 | 760.00 | 760.00 | 450 |
| 2023-07-03 | 775.00 | 775.00 | 755.50 | 770.00 | 770.00 | 300 |
| 2023-06-27 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 50 |
| 2023-06-26 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 50 |
| 2023-06-22 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 100 |
| 2023-06-19 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 100 |
| 2023-06-13 | 894.89 | 894.99 | 860.00 | 883.29 | 883.29 | 150 |
| 2023-06-12 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 150 |
| 2023-06-09 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 450 |
| 2023-06-08 | 855.11 | 855.11 | 832.50 | 850.00 | 850.00 | 900 |
| 2023-06-06 | 898.00 | 965.00 | 898.00 | 900.00 | 900.00 | 700 |
| 2023-06-05 | 850.10 | 898.00 | 850.10 | 898.00 | 898.00 | 200 |
| 2023-06-02 | 850.00 | 898.00 | 850.00 | 882.00 | 882.00 | 200 |
| 2023-05-29 | 898.98 | 898.98 | 898.98 | 898.98 | 898.98 | 50 |
| 2023-05-26 | 851.00 | 851.00 | 850.00 | 850.50 | 850.50 | 100 |
| 2023-05-25 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 200 |
| 2023-05-22 | 956.75 | 956.75 | 860.10 | 860.10 | 860.10 | 800 |
| 2023-05-19 | 904.00 | 904.00 | 849.00 | 890.00 | 890.00 | 650 |
| 2023-05-18 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 150 |
| 2023-05-17 | 755.01 | 800.00 | 755.01 | 800.00 | 800.00 | 150 |
| 2023-05-16 | 685.00 | 790.00 | 685.00 | 790.00 | 790.00 | 1,200 |
| 2023-05-15 | 676.50 | 740.00 | 676.50 | 740.00 | 740.00 | 150 |
| 2023-05-10 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 50 |
| 2023-05-05 | 788.99 | 788.99 | 788.99 | 788.99 | 788.99 | 50 |
| 2023-05-04 | 789.90 | 790.00 | 788.00 | 788.99 | 788.99 | 500 |
| 2023-05-03 | 780.00 | 789.00 | 780.00 | 789.00 | 789.00 | 200 |
| 2023-05-02 | 859.99 | 859.99 | 780.00 | 790.00 | 790.00 | 550 |
| 2023-04-28 | 856.43 | 856.43 | 800.00 | 804.23 | 804.23 | 1,350 |
| 2023-04-27 | 796.68 | 796.68 | 796.68 | 796.68 | 796.68 | 1,550 |
| 2023-04-20 | 741.10 | 741.10 | 741.10 | 741.10 | 741.10 | 50 |
| 2023-04-13 | 800.10 | 800.10 | 800.10 | 800.10 | 800.10 | 50 |
| 2023-04-10 | 825.55 | 891.61 | 825.55 | 825.55 | 825.55 | 300 |
| 2023-04-04 | 810.10 | 903.10 | 810.10 | 857.01 | 857.01 | 150 |
| 2023-03-31 | 840.10 | 840.10 | 840.10 | 840.10 | 840.10 | 50 |
| 2023-03-30 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | 50 |
| 2023-03-29 | 945.10 | 945.10 | 945.10 | 945.10 | 945.10 | 50 |
| 2023-03-28 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 50 |
| 2023-03-24 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 150 |
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.