Pakistan Services Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 710.17 | 712.00 | 710.17 | 712.00 | 712.00 | 480 |
| 2022-11-11 | 767.75 | 767.75 | 767.75 | 767.75 | 767.75 | 40 |
| 2022-11-10 | 828.52 | 880.00 | 828.52 | 830.00 | 830.00 | 1,180 |
| 2022-11-08 | 855.63 | 895.70 | 855.63 | 895.70 | 895.70 | 20 |
| 2022-11-07 | 855.63 | 925.00 | 855.63 | 925.00 | 925.00 | 20 |
| 2022-10-20 | 890.00 | 947.31 | 890.00 | 947.31 | 947.31 | 20 |
| 2022-10-07 | 920.00 | 947.31 | 920.00 | 947.31 | 947.31 | 20 |
| 2022-10-06 | 947.31 | 947.31 | 947.31 | 947.31 | 947.31 | 120 |
| 2022-10-04 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 160 |
| 2022-09-05 | 1,095.00 | 1,095.00 | 1,023.50 | 1,023.50 | 1,023.50 | 20 |
| 2022-09-01 | 950.00 | 1,097.00 | 945.00 | 1,023.50 | 1,023.50 | 120 |
| 2022-08-31 | 1,018.00 | 1,025.00 | 1,018.00 | 1,020.67 | 1,020.67 | 80 |
| 2022-08-24 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 80 |
| 2022-08-23 | 1,200.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | 140 |
| 2022-08-22 | 1,354.00 | 1,355.00 | 1,254.00 | 1,270.00 | 1,270.00 | 180 |
| 2022-08-18 | 1,240.50 | 1,380.00 | 1,240.43 | 1,355.00 | 1,355.00 | 800 |
| 2022-08-17 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 20 |
| 2022-08-16 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 60 |
| 2022-08-15 | 1,318.15 | 1,449.00 | 1,318.15 | 1,449.00 | 1,449.00 | 420 |
| 2022-08-10 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 20 |
| 2022-06-01 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 100 |
| 2022-05-23 | 1,544.75 | 1,544.75 | 1,544.75 | 1,544.75 | 1,544.75 | 100 |
| 2022-04-22 | 1,544.75 | 1,544.75 | 1,544.75 | 1,544.75 | 1,544.75 | 40 |
| 2022-03-07 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 100 |
| 2022-02-11 | 1,505.00 | 1,675.00 | 1,505.00 | 1,675.00 | 1,675.00 | 40 |
| 2022-02-03 | 1,627.00 | 1,627.00 | 1,626.06 | 1,626.06 | 1,626.06 | 240 |
| 2022-02-01 | 1,757.90 | 1,757.90 | 1,757.90 | 1,757.90 | 1,757.90 | 20 |
| 2022-01-27 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 200 |
| 2022-01-21 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 200 |
| 2022-01-10 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 20 |
| 2021-12-22 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 200 |
← NewerPage 15 of 15 · 871 trading days
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.