Pakistan Services Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 908.89 | 917.49 | 886.55 | 893.68 | 893.68 | 137 |
| 2026-07-21 | 904.95 | 904.95 | 885.02 | 896.74 | 896.74 | 143 |
| 2026-07-20 | 919.25 | 919.25 | 885.05 | 894.89 | 894.89 | 282 |
| 2026-07-17 | 903.60 | 924.85 | 891.00 | 907.94 | 907.94 | 236 |
| 2026-07-16 | 900.16 | 921.90 | 900.00 | 921.46 | 921.46 | 2,843 |
| 2026-07-15 | 895.00 | 925.00 | 895.00 | 911.00 | 911.00 | 214 |
| 2026-07-14 | 924.89 | 924.99 | 905.02 | 906.28 | 906.28 | 842 |
| 2026-07-13 | 931.00 | 935.00 | 906.58 | 912.41 | 912.41 | 203 |
| 2026-07-10 | 927.95 | 927.95 | 902.00 | 919.54 | 919.54 | 414 |
| 2026-07-09 | 925.85 | 925.85 | 890.00 | 907.62 | 907.62 | 619 |
| 2026-07-08 | 938.47 | 938.47 | 900.00 | 902.02 | 902.02 | 878 |
| 2026-07-07 | 929.85 | 929.89 | 911.01 | 927.62 | 927.62 | 328 |
| 2026-07-06 | 939.79 | 939.79 | 911.00 | 922.89 | 922.89 | 939 |
| 2026-07-03 | 928.02 | 935.00 | 927.01 | 929.00 | 929.00 | 138 |
| 2026-07-02 | 916.15 | 975.48 | 916.15 | 939.09 | 939.09 | 291 |
| 2026-07-01 | 919.60 | 947.89 | 919.60 | 930.13 | 930.13 | 782 |
| 2026-06-30 | 930.00 | 954.00 | 912.00 | 943.82 | 943.82 | 653 |
| 2026-06-29 | 942.95 | 943.00 | 905.00 | 929.54 | 929.54 | 599 |
| 2026-06-24 | 940.00 | 944.95 | 912.02 | 915.49 | 915.49 | 145 |
| 2026-06-23 | 942.00 | 944.99 | 912.00 | 918.40 | 918.40 | 194 |
| 2026-06-22 | 945.00 | 945.00 | 906.00 | 915.20 | 915.20 | 179 |
| 2026-06-19 | 950.00 | 950.00 | 906.07 | 914.84 | 914.84 | 250 |
| 2026-06-18 | 924.89 | 924.89 | 902.00 | 910.12 | 910.12 | 502 |
| 2026-06-17 | 896.02 | 926.00 | 896.02 | 906.77 | 906.77 | 306 |
| 2026-06-16 | 934.00 | 934.00 | 895.01 | 910.02 | 910.02 | 153 |
| 2026-06-15 | 905.01 | 939.95 | 865.00 | 918.14 | 918.14 | 392 |
| 2026-06-12 | 902.02 | 944.00 | 902.02 | 914.86 | 914.86 | 539 |
| 2026-06-11 | 939.80 | 939.80 | 905.07 | 910.70 | 910.70 | 268 |
| 2026-06-10 | 902.01 | 945.00 | 902.01 | 916.68 | 916.68 | 468 |
| 2026-06-09 | 939.54 | 965.00 | 875.00 | 920.62 | 920.62 | 2,153 |
| 2026-06-08 | 845.00 | 944.46 | 845.00 | 939.54 | 939.54 | 4,871 |
| 2026-06-05 | 850.02 | 873.95 | 845.51 | 858.60 | 858.60 | 630 |
| 2026-06-04 | 853.01 | 873.85 | 853.00 | 856.64 | 856.64 | 80 |
| 2026-06-03 | 845.01 | 874.95 | 845.01 | 852.97 | 852.97 | 62 |
| 2026-06-02 | 864.95 | 865.00 | 841.55 | 859.94 | 859.94 | 942 |
| 2026-06-01 | 845.05 | 860.00 | 845.05 | 853.79 | 853.79 | 208 |
| 2026-05-29 | 840.05 | 864.85 | 840.00 | 859.49 | 859.49 | 122 |
| 2026-05-25 | 866.95 | 867.00 | 825.00 | 850.39 | 850.39 | 73 |
| 2026-05-22 | 870.00 | 870.00 | 808.00 | 851.86 | 851.86 | 248 |
| 2026-05-21 | 850.01 | 865.00 | 841.08 | 854.40 | 854.40 | 176 |
| 2026-05-20 | 868.95 | 869.00 | 840.02 | 855.90 | 855.90 | 200 |
| 2026-05-19 | 855.00 | 859.90 | 838.00 | 849.38 | 849.38 | 104 |
| 2026-05-18 | 877.00 | 877.00 | 836.00 | 840.97 | 840.97 | 418 |
| 2026-05-15 | 874.95 | 874.95 | 847.05 | 868.26 | 868.26 | 96 |
| 2026-05-14 | 879.95 | 879.95 | 846.05 | 860.09 | 860.09 | 140 |
| 2026-05-13 | 845.12 | 880.00 | 845.12 | 865.68 | 865.68 | 136 |
| 2026-05-12 | 845.01 | 860.95 | 845.01 | 858.77 | 858.77 | 105 |
| 2026-05-11 | 840.58 | 879.95 | 840.58 | 857.23 | 857.23 | 64 |
| 2026-05-08 | 840.00 | 879.00 | 840.00 | 861.07 | 861.07 | 196 |
| 2026-05-07 | 879.95 | 879.95 | 852.02 | 856.08 | 856.08 | 154 |
| 2026-05-06 | 875.20 | 875.20 | 832.01 | 851.12 | 851.12 | 307 |
| 2026-05-05 | 869.95 | 869.95 | 830.01 | 858.45 | 858.45 | 76 |
| 2026-05-04 | 879.95 | 880.00 | 831.02 | 843.74 | 843.74 | 158 |
| 2026-04-30 | 831.01 | 855.00 | 831.01 | 850.01 | 850.01 | 1,079 |
| 2026-04-29 | 879.90 | 880.00 | 830.00 | 850.19 | 850.19 | 1,491 |
| 2026-04-28 | 879.95 | 879.95 | 830.00 | 852.62 | 852.62 | 209 |
| 2026-04-27 | 847.00 | 879.90 | 847.00 | 860.57 | 860.57 | 222 |
| 2026-04-24 | 884.95 | 884.95 | 841.00 | 868.11 | 868.11 | 209 |
| 2026-04-23 | 927.00 | 927.00 | 839.05 | 855.34 | 855.34 | 204 |
| 2026-04-22 | 868.00 | 868.00 | 837.02 | 864.90 | 864.90 | 267 |
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.