Pakistan Services Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 150 |
| 2023-03-22 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 50 |
| 2023-03-21 | 1,283.90 | 1,283.90 | 1,283.90 | 1,283.90 | 1,283.90 | 50 |
| 2023-03-20 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 50 |
| 2023-03-17 | 1,500.00 | 1,709.00 | 1,500.00 | 1,500.00 | 1,500.00 | 250 |
| 2023-03-16 | 1,830.00 | 1,830.00 | 1,591.47 | 1,591.47 | 1,591.47 | 200 |
| 2023-03-15 | 1,983.00 | 1,983.00 | 1,720.50 | 1,720.50 | 1,720.50 | 100 |
| 2023-03-14 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 50 |
| 2023-03-13 | 1,735.19 | 1,735.19 | 1,735.19 | 1,735.19 | 1,735.19 | 50 |
| 2023-03-09 | 2,170.00 | 2,170.00 | 1,875.88 | 1,875.88 | 1,875.88 | 200 |
| 2023-03-08 | 2,355.00 | 2,355.00 | 2,027.97 | 2,027.97 | 2,027.97 | 100 |
| 2023-03-06 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 50 |
| 2023-03-03 | 2,193.00 | 2,193.00 | 2,193.00 | 2,193.00 | 2,193.00 | 50 |
| 2023-02-28 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 50 |
| 2023-02-27 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 150 |
| 2023-02-24 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 100 |
| 2023-02-21 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 50 |
| 2023-02-15 | 1,658.21 | 1,658.21 | 1,658.21 | 1,658.21 | 1,658.21 | 100 |
| 2023-02-03 | 1,792.65 | 1,792.65 | 1,792.65 | 1,792.65 | 1,792.65 | 50 |
| 2023-02-02 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 50 |
| 2023-02-01 | 2,430.00 | 2,430.00 | 2,095.13 | 2,095.13 | 2,095.13 | 100 |
| 2023-01-31 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 50 |
| 2023-01-30 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 150 |
| 2023-01-26 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 50 |
| 2023-01-24 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 50 |
| 2023-01-18 | 1,987.83 | 1,987.83 | 1,987.83 | 1,987.83 | 1,987.83 | 50 |
| 2023-01-17 | 2,149.00 | 2,149.00 | 2,149.00 | 2,149.00 | 2,149.00 | 50 |
| 2023-01-12 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 50 |
| 2023-01-06 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 50 |
| 2023-01-05 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 50 |
| 2022-12-30 | 1,666.21 | 1,666.21 | 1,666.21 | 1,666.21 | 1,666.21 | 20 |
| 2022-12-29 | 1,549.98 | 1,549.98 | 1,549.98 | 1,549.98 | 1,549.98 | 20 |
| 2022-12-27 | 1,709.99 | 1,709.99 | 1,479.10 | 1,479.10 | 1,479.10 | 40 |
| 2022-12-26 | 1,612.49 | 1,612.49 | 1,599.00 | 1,599.00 | 1,599.00 | 40 |
| 2022-12-23 | 1,536.99 | 1,536.99 | 1,500.00 | 1,500.00 | 1,500.00 | 1,340 |
| 2022-12-20 | 1,549.99 | 1,549.99 | 1,432.00 | 1,432.00 | 1,432.00 | 40 |
| 2022-12-19 | 1,558.00 | 1,558.00 | 1,341.25 | 1,548.00 | 1,548.00 | 80 |
| 2022-12-16 | 1,349.00 | 1,450.00 | 1,349.00 | 1,450.00 | 1,450.00 | 160 |
| 2022-12-15 | 1,350.00 | 1,350.00 | 1,279.17 | 1,350.00 | 1,350.00 | 40 |
| 2022-12-14 | 1,249.90 | 1,300.00 | 1,249.90 | 1,279.17 | 1,279.17 | 200 |
| 2022-12-13 | 1,211.90 | 1,211.95 | 1,210.00 | 1,211.93 | 1,211.93 | 120 |
| 2022-12-12 | 1,200.00 | 1,200.00 | 1,127.40 | 1,127.40 | 1,127.40 | 20 |
| 2022-12-09 | 1,125.00 | 1,127.40 | 1,125.00 | 1,127.40 | 1,127.40 | 20 |
| 2022-12-08 | 1,127.40 | 1,127.40 | 1,127.40 | 1,127.40 | 1,127.40 | 40 |
| 2022-12-07 | 1,048.77 | 1,048.77 | 925.10 | 1,048.77 | 1,048.77 | 540 |
| 2022-12-06 | 995.78 | 995.78 | 970.00 | 975.60 | 975.60 | 180 |
| 2022-12-05 | 926.00 | 926.37 | 926.00 | 926.31 | 926.31 | 220 |
| 2022-12-02 | 859.00 | 861.74 | 859.00 | 861.74 | 861.74 | 140 |
| 2022-12-01 | 800.00 | 811.31 | 800.00 | 801.62 | 801.62 | 280 |
| 2022-11-30 | 754.71 | 754.71 | 754.71 | 754.71 | 754.71 | 140 |
| 2022-11-29 | 702.01 | 702.10 | 702.01 | 702.06 | 702.06 | 40 |
| 2022-11-28 | 724.00 | 745.00 | 660.01 | 702.01 | 702.01 | 160 |
| 2022-11-25 | 689.99 | 693.37 | 689.99 | 693.37 | 693.37 | 340 |
| 2022-11-23 | 641.01 | 645.00 | 641.01 | 645.00 | 645.00 | 120 |
| 2022-11-22 | 684.99 | 684.99 | 681.00 | 681.00 | 681.00 | 80 |
| 2022-11-21 | 672.00 | 683.90 | 620.00 | 681.95 | 681.95 | 100 |
| 2022-11-18 | 689.99 | 689.99 | 640.00 | 666.01 | 666.01 | 260 |
| 2022-11-16 | 680.00 | 680.00 | 626.00 | 679.95 | 679.95 | 440 |
| 2022-11-15 | 658.60 | 688.88 | 658.60 | 667.33 | 667.33 | 1,520 |
| 2022-11-14 | 710.17 | 712.00 | 710.17 | 712.00 | 712.00 | 480 |
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.