Pakistan Services Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 868.00 | 868.00 | 837.02 | 864.90 | 864.90 | 267 |
| 2026-04-21 | 859.95 | 860.00 | 836.02 | 857.03 | 857.03 | 1,223 |
| 2026-04-20 | 840.00 | 858.95 | 836.01 | 842.33 | 842.33 | 1,997 |
| 2026-04-17 | 850.00 | 865.89 | 830.00 | 846.90 | 846.90 | 1,090 |
| 2026-04-16 | 823.01 | 849.95 | 823.01 | 847.82 | 847.82 | 112 |
| 2026-04-15 | 861.95 | 862.00 | 811.00 | 849.70 | 849.70 | 2,994 |
| 2026-04-14 | 854.89 | 855.00 | 831.51 | 841.51 | 841.51 | 61 |
| 2026-04-13 | 826.58 | 865.00 | 826.58 | 851.75 | 851.75 | 27 |
| 2026-04-10 | 836.02 | 860.00 | 836.00 | 851.75 | 851.75 | 203 |
| 2026-04-09 | 855.14 | 867.84 | 830.00 | 859.31 | 859.31 | 102 |
| 2026-04-08 | 868.95 | 925.00 | 826.01 | 868.64 | 868.64 | 264 |
| 2026-04-07 | 800.01 | 846.00 | 800.01 | 845.53 | 845.53 | 138 |
| 2026-04-06 | 828.00 | 842.00 | 828.00 | 829.00 | 829.00 | 524 |
| 2026-04-03 | 802.01 | 844.11 | 802.01 | 826.01 | 826.01 | 77 |
| 2026-04-02 | 841.99 | 850.00 | 826.03 | 845.30 | 845.30 | 544 |
| 2026-04-01 | 853.92 | 860.00 | 831.56 | 847.94 | 847.94 | 375 |
| 2026-03-31 | 839.00 | 840.00 | 802.02 | 832.49 | 832.49 | 127 |
| 2026-03-30 | 829.69 | 839.00 | 801.60 | 815.41 | 815.41 | 29 |
| 2026-03-27 | 852.00 | 852.00 | 801.00 | 815.41 | 815.41 | 122 |
| 2026-03-26 | 847.06 | 864.90 | 832.59 | 839.43 | 839.43 | 148 |
| 2026-03-25 | 831.02 | 859.95 | 831.00 | 847.03 | 847.03 | 216 |
| 2026-03-24 | 851.00 | 851.00 | 832.56 | 842.86 | 842.86 | 95 |
| 2026-03-19 | 850.00 | 879.90 | 810.00 | 851.17 | 851.17 | 349 |
| 2026-03-18 | 879.98 | 885.00 | 854.85 | 858.52 | 858.52 | 283 |
| 2026-03-17 | 828.01 | 885.00 | 828.01 | 854.81 | 854.81 | 447 |
| 2026-03-16 | 835.01 | 891.83 | 835.01 | 852.62 | 852.62 | 1,352 |
| 2026-03-13 | 877.00 | 930.00 | 825.02 | 891.83 | 891.83 | 1,690 |
| 2026-03-12 | 909.11 | 909.11 | 825.00 | 847.22 | 847.22 | 719 |
| 2026-03-11 | 826.00 | 869.97 | 826.00 | 847.45 | 847.45 | 489 |
| 2026-03-10 | 825.01 | 878.95 | 825.01 | 877.43 | 877.43 | 166 |
| 2026-03-09 | 873.82 | 873.82 | 815.00 | 854.77 | 854.77 | 49 |
| 2026-03-06 | 889.87 | 910.00 | 800.00 | 873.82 | 873.82 | 671 |
| 2026-03-05 | 830.00 | 882.32 | 799.00 | 853.42 | 853.42 | 1,025 |
| 2026-03-04 | 834.95 | 835.00 | 800.00 | 802.11 | 802.11 | 231 |
| 2026-03-03 | 800.05 | 844.99 | 800.00 | 820.04 | 820.04 | 323 |
| 2026-03-02 | 891.99 | 969.99 | 803.10 | 840.25 | 840.25 | 561 |
| 2026-02-27 | 914.85 | 914.85 | 885.01 | 892.33 | 892.33 | 18 |
| 2026-02-26 | 929.80 | 929.80 | 840.01 | 892.33 | 892.33 | 51 |
| 2026-02-25 | 924.45 | 924.45 | 885.00 | 890.97 | 890.97 | 27 |
| 2026-02-24 | 929.95 | 929.95 | 885.00 | 890.97 | 890.97 | 26 |
| 2026-02-23 | 885.01 | 929.95 | 885.01 | 890.97 | 890.97 | 135 |
| 2026-02-20 | 938.50 | 938.50 | 885.10 | 899.16 | 899.16 | 352 |
| 2026-02-19 | 955.00 | 955.00 | 938.00 | 942.35 | 942.35 | 132 |
| 2026-02-18 | 959.95 | 959.95 | 935.01 | 950.00 | 950.00 | 99 |
| 2026-02-17 | 960.00 | 960.00 | 935.02 | 941.50 | 941.50 | 57 |
| 2026-02-16 | 977.95 | 977.95 | 936.01 | 943.52 | 943.52 | 236 |
| 2026-02-13 | 993.95 | 993.95 | 935.00 | 942.76 | 942.76 | 92 |
| 2026-02-12 | 935.02 | 984.98 | 935.02 | 962.87 | 962.87 | 149 |
| 2026-02-11 | 964.88 | 968.99 | 935.75 | 946.92 | 946.92 | 307 |
| 2026-02-10 | 925.02 | 978.85 | 925.02 | 959.92 | 959.92 | 81 |
| 2026-02-09 | 979.95 | 979.95 | 932.00 | 936.01 | 936.01 | 366 |
| 2026-02-06 | 950.00 | 979.95 | 935.02 | 957.49 | 957.49 | 338 |
| 2026-02-04 | 960.00 | 994.95 | 952.01 | 966.18 | 966.18 | 193 |
| 2026-02-03 | 950.00 | 998.98 | 935.00 | 967.67 | 967.67 | 1,448 |
| 2026-02-02 | 989.95 | 1,073.66 | 950.00 | 977.84 | 977.84 | 12,717 |
| 2026-01-30 | 994.85 | 994.85 | 970.01 | 976.05 | 976.05 | 115 |
| 2026-01-29 | 1,009.95 | 1,009.95 | 966.55 | 971.95 | 971.95 | 387 |
| 2026-01-28 | 995.00 | 995.00 | 950.00 | 987.15 | 987.15 | 349 |
| 2026-01-27 | 1,009.95 | 1,009.95 | 965.00 | 987.45 | 987.45 | 552 |
| 2026-01-26 | 1,008.95 | 1,009.00 | 951.53 | 967.15 | 967.15 | 307 |
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.