Pakistan Services Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,010.00 | 1,040.00 | 980.00 | 989.21 | 989.21 | 2,137 |
| 2026-01-22 | 1,000.02 | 1,000.02 | 980.00 | 984.90 | 984.90 | 936 |
| 2026-01-21 | 1,018.85 | 1,018.85 | 990.03 | 1,000.00 | 1,000.00 | 825 |
| 2026-01-20 | 1,000.55 | 1,015.00 | 1,000.00 | 1,003.02 | 1,003.02 | 516 |
| 2026-01-19 | 1,001.00 | 1,020.00 | 990.00 | 1,001.70 | 1,001.70 | 2,676 |
| 2026-01-16 | 1,010.00 | 1,025.00 | 990.00 | 992.22 | 992.22 | 3,229 |
| 2026-01-15 | 1,057.95 | 1,057.95 | 975.00 | 998.39 | 998.39 | 2,680 |
| 2026-01-14 | 1,060.01 | 1,083.95 | 1,027.53 | 1,030.62 | 1,030.62 | 1,184 |
| 2026-01-13 | 1,039.95 | 1,099.00 | 1,015.00 | 1,057.74 | 1,057.74 | 1,024 |
| 2026-01-12 | 1,045.58 | 1,064.88 | 1,010.01 | 1,021.61 | 1,021.61 | 546 |
| 2026-01-09 | 1,088.95 | 1,089.00 | 1,016.01 | 1,045.58 | 1,045.58 | 1,979 |
| 2026-01-08 | 1,129.95 | 1,129.95 | 1,052.00 | 1,057.09 | 1,057.09 | 4,017 |
| 2026-01-07 | 1,137.00 | 1,173.00 | 1,045.00 | 1,074.05 | 1,074.05 | 5,210 |
| 2026-01-06 | 1,203.16 | 1,224.95 | 1,101.23 | 1,136.63 | 1,136.63 | 3,564 |
| 2026-01-05 | 1,249.95 | 1,249.95 | 1,191.00 | 1,203.08 | 1,203.08 | 1,425 |
| 2026-01-02 | 1,227.02 | 1,254.00 | 1,227.02 | 1,237.00 | 1,237.00 | 213 |
| 2026-01-01 | 1,251.00 | 1,255.00 | 1,232.00 | 1,234.10 | 1,234.10 | 229 |
| 2025-12-31 | 1,276.01 | 1,296.95 | 1,200.00 | 1,240.14 | 1,240.14 | 1,385 |
| 2025-12-30 | 1,292.90 | 1,299.00 | 1,252.81 | 1,276.01 | 1,276.01 | 308 |
| 2025-12-29 | 1,261.45 | 1,403.22 | 1,210.00 | 1,260.13 | 1,260.13 | 3,729 |
| 2025-12-26 | 1,270.01 | 1,307.15 | 1,262.96 | 1,275.65 | 1,275.65 | 544 |
| 2025-12-24 | 1,315.95 | 1,315.95 | 1,262.89 | 1,287.55 | 1,287.55 | 213 |
| 2025-12-23 | 1,286.01 | 1,317.95 | 1,271.01 | 1,282.30 | 1,282.30 | 150 |
| 2025-12-22 | 1,300.00 | 1,319.00 | 1,275.00 | 1,300.08 | 1,300.08 | 188 |
| 2025-12-19 | 1,339.95 | 1,339.95 | 1,280.00 | 1,300.00 | 1,300.00 | 312 |
| 2025-12-18 | 1,305.01 | 1,345.00 | 1,305.01 | 1,317.02 | 1,317.02 | 218 |
| 2025-12-17 | 1,318.02 | 1,360.00 | 1,290.01 | 1,334.08 | 1,334.08 | 1,847 |
| 2025-12-16 | 1,331.58 | 1,362.00 | 1,330.00 | 1,342.83 | 1,342.83 | 579 |
| 2025-12-15 | 1,346.99 | 1,362.00 | 1,320.01 | 1,348.18 | 1,348.18 | 104 |
| 2025-12-12 | 1,320.00 | 1,354.90 | 1,318.05 | 1,349.82 | 1,349.82 | 321 |
| 2025-12-11 | 1,375.01 | 1,399.00 | 1,280.00 | 1,318.05 | 1,318.05 | 1,182 |
| 2025-12-10 | 1,400.00 | 1,400.00 | 1,371.01 | 1,399.27 | 1,399.27 | 239 |
| 2025-12-09 | 1,371.01 | 1,400.00 | 1,371.01 | 1,397.28 | 1,397.28 | 204 |
| 2025-12-08 | 1,404.00 | 1,405.00 | 1,371.11 | 1,399.52 | 1,399.52 | 1,645 |
| 2025-12-05 | 1,340.00 | 1,400.00 | 1,320.00 | 1,388.06 | 1,388.06 | 450 |
| 2025-12-04 | 1,427.05 | 1,427.05 | 1,300.00 | 1,331.50 | 1,331.50 | 2,164 |
| 2025-12-03 | 1,421.01 | 1,459.00 | 1,380.00 | 1,427.05 | 1,427.05 | 991 |
| 2025-12-02 | 1,399.13 | 1,450.00 | 1,350.20 | 1,427.78 | 1,427.78 | 1,281 |
| 2025-12-01 | 1,325.01 | 1,400.00 | 1,325.01 | 1,399.06 | 1,399.06 | 986 |
| 2025-11-28 | 1,301.01 | 1,375.50 | 1,271.11 | 1,350.00 | 1,350.00 | 1,651 |
| 2025-11-27 | 1,325.00 | 1,345.00 | 1,283.01 | 1,333.93 | 1,333.93 | 804 |
| 2025-11-26 | 1,341.01 | 1,389.95 | 1,226.00 | 1,281.52 | 1,281.52 | 920 |
| 2025-11-25 | 1,370.01 | 1,409.84 | 1,350.00 | 1,361.72 | 1,361.72 | 1,519 |
| 2025-11-24 | 1,434.99 | 1,434.99 | 1,366.00 | 1,384.39 | 1,384.39 | 352 |
| 2025-11-21 | 1,458.00 | 1,458.00 | 1,392.01 | 1,400.27 | 1,400.27 | 546 |
| 2025-11-20 | 1,450.00 | 1,454.10 | 1,410.01 | 1,438.00 | 1,438.00 | 128 |
| 2025-11-19 | 1,487.66 | 1,498.99 | 1,390.00 | 1,419.58 | 1,419.58 | 962 |
| 2025-11-18 | 1,500.00 | 1,500.00 | 1,425.00 | 1,487.66 | 1,487.66 | 857 |
| 2025-11-17 | 1,499.00 | 1,540.00 | 1,460.00 | 1,469.08 | 1,469.08 | 1,436 |
| 2025-11-14 | 1,405.01 | 1,520.00 | 1,405.00 | 1,490.10 | 1,490.10 | 498 |
| 2025-11-13 | 1,410.00 | 1,460.00 | 1,370.00 | 1,422.89 | 1,422.89 | 1,397 |
| 2025-11-12 | 1,325.98 | 1,424.42 | 1,265.00 | 1,382.93 | 1,382.93 | 5,219 |
| 2025-11-11 | 1,301.20 | 1,400.00 | 1,250.00 | 1,294.93 | 1,294.93 | 5,676 |
| 2025-11-10 | 1,498.00 | 1,498.00 | 1,352.00 | 1,374.30 | 1,374.30 | 2,790 |
| 2025-11-07 | 1,532.00 | 1,635.00 | 1,435.00 | 1,463.75 | 1,463.75 | 11,102 |
| 2025-11-06 | 1,440.00 | 1,522.49 | 1,400.00 | 1,517.91 | 1,517.91 | 8,140 |
| 2025-11-05 | 1,326.64 | 1,410.00 | 1,317.11 | 1,384.49 | 1,384.49 | 5,208 |
| 2025-11-04 | 1,250.00 | 1,321.65 | 1,201.00 | 1,317.11 | 1,317.11 | 17,685 |
| 2025-11-03 | 1,164.00 | 1,230.00 | 1,159.99 | 1,201.50 | 1,201.50 | 5,521 |
| 2025-10-31 | 1,132.99 | 1,150.00 | 1,100.00 | 1,134.69 | 1,134.69 | 1,139 |
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.