Pakistan Services Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,122.68 | 1,135.00 | 1,100.00 | 1,124.01 | 1,124.01 | 1,063 |
| 2025-10-29 | 1,120.99 | 1,175.00 | 1,105.00 | 1,131.36 | 1,131.36 | 1,128 |
| 2025-10-28 | 1,110.70 | 1,220.00 | 1,110.59 | 1,143.63 | 1,143.63 | 8,484 |
| 2025-10-27 | 1,174.98 | 1,174.98 | 1,085.01 | 1,124.68 | 1,124.68 | 1,539 |
| 2025-10-24 | 1,144.84 | 1,179.00 | 1,080.00 | 1,133.17 | 1,133.17 | 705 |
| 2025-10-23 | 1,128.99 | 1,235.00 | 1,110.15 | 1,123.76 | 1,123.76 | 12,577 |
| 2025-10-22 | 1,135.00 | 1,135.00 | 1,085.02 | 1,124.42 | 1,124.42 | 1,427 |
| 2025-10-21 | 1,128.84 | 1,160.00 | 1,081.00 | 1,122.59 | 1,122.59 | 6,162 |
| 2025-10-20 | 1,029.99 | 1,124.59 | 1,025.00 | 1,124.59 | 1,124.59 | 16,053 |
| 2025-10-17 | 1,020.00 | 1,040.00 | 990.00 | 1,022.35 | 1,022.35 | 1,724 |
| 2025-10-16 | 1,078.55 | 1,078.55 | 990.00 | 1,017.73 | 1,017.73 | 25,357 |
| 2025-10-15 | 980.50 | 980.50 | 980.50 | 980.50 | 980.50 | 5,575 |
| 2025-10-14 | 891.36 | 891.36 | 891.36 | 891.36 | 891.36 | 6,311 |
| 2025-10-13 | 909.99 | 919.93 | 800.59 | 810.33 | 810.33 | 26,575 |
| 2025-10-10 | 980.00 | 1,050.00 | 888.04 | 889.54 | 889.54 | 67,853 |
| 2025-10-09 | 950.00 | 1,019.94 | 931.00 | 986.71 | 986.71 | 200,993 |
| 2025-10-08 | 911.01 | 999.00 | 901.00 | 927.22 | 927.22 | 2,535 |
| 2025-10-07 | 950.00 | 971.99 | 865.00 | 922.81 | 922.81 | 634 |
| 2025-10-06 | 964.90 | 964.90 | 942.00 | 946.00 | 946.00 | 219 |
| 2025-10-03 | 943.00 | 995.00 | 943.00 | 949.68 | 949.68 | 1,313 |
| 2025-10-02 | 959.55 | 959.55 | 943.11 | 948.01 | 948.01 | 32 |
| 2025-10-01 | 963.89 | 963.98 | 942.50 | 948.56 | 948.56 | 164 |
| 2025-09-30 | 950.00 | 965.30 | 943.31 | 949.79 | 949.79 | 646 |
| 2025-09-29 | 940.50 | 963.80 | 940.50 | 959.86 | 959.86 | 254 |
| 2025-09-26 | 941.06 | 954.72 | 940.50 | 954.72 | 954.72 | 10 |
| 2025-09-25 | 941.01 | 977.00 | 940.50 | 954.72 | 954.72 | 492 |
| 2025-09-24 | 963.33 | 963.33 | 940.50 | 957.98 | 957.98 | 20 |
| 2025-09-23 | 965.00 | 965.00 | 941.29 | 957.98 | 957.98 | 198 |
| 2025-09-22 | 940.51 | 952.90 | 940.51 | 946.93 | 946.93 | 37 |
| 2025-09-19 | 938.01 | 955.00 | 938.01 | 943.45 | 943.45 | 112 |
| 2025-09-18 | 948.99 | 953.00 | 937.03 | 945.41 | 945.41 | 212 |
| 2025-09-17 | 940.03 | 955.00 | 933.01 | 936.98 | 936.98 | 206 |
| 2025-09-16 | 950.00 | 953.00 | 940.00 | 946.38 | 946.38 | 182 |
| 2025-09-15 | 931.22 | 953.00 | 931.15 | 946.06 | 946.06 | 141 |
| 2025-09-12 | 941.15 | 955.00 | 931.15 | 942.21 | 942.21 | 64 |
| 2025-09-11 | 931.20 | 947.00 | 931.05 | 941.15 | 941.15 | 195 |
| 2025-09-10 | 963.00 | 965.00 | 921.00 | 945.70 | 945.70 | 411 |
| 2025-09-09 | 941.00 | 965.00 | 940.00 | 948.83 | 948.83 | 350 |
| 2025-09-08 | 939.98 | 968.00 | 939.98 | 945.03 | 945.03 | 914 |
| 2025-09-05 | 952.94 | 952.95 | 926.03 | 931.00 | 931.00 | 672 |
| 2025-09-04 | 931.00 | 969.00 | 931.00 | 934.01 | 934.01 | 350 |
| 2025-09-03 | 919.00 | 955.99 | 919.00 | 932.48 | 932.48 | 158 |
| 2025-09-02 | 915.50 | 942.99 | 915.50 | 929.44 | 929.44 | 178 |
| 2025-09-01 | 933.00 | 947.00 | 915.00 | 940.53 | 940.53 | 437 |
| 2025-08-29 | 911.03 | 950.00 | 888.00 | 931.93 | 931.93 | 375 |
| 2025-08-28 | 911.01 | 925.00 | 911.01 | 921.98 | 921.98 | 141 |
| 2025-08-27 | 934.99 | 934.99 | 907.00 | 923.65 | 923.65 | 223 |
| 2025-08-26 | 922.01 | 928.98 | 906.00 | 913.01 | 913.01 | 445 |
| 2025-08-25 | 899.00 | 969.00 | 899.00 | 922.00 | 922.00 | 830 |
| 2025-08-22 | 926.80 | 930.00 | 904.00 | 919.91 | 919.91 | 91 |
| 2025-08-21 | 921.01 | 928.98 | 900.00 | 901.83 | 901.83 | 537 |
| 2025-08-20 | 891.00 | 950.00 | 891.00 | 925.13 | 925.13 | 374 |
| 2025-08-19 | 967.89 | 967.89 | 886.00 | 937.12 | 937.12 | 1,380 |
| 2025-08-18 | 942.20 | 967.99 | 942.20 | 958.47 | 958.47 | 266 |
| 2025-08-15 | 942.68 | 980.00 | 940.01 | 958.43 | 958.43 | 68 |
| 2025-08-13 | 962.59 | 962.59 | 938.00 | 952.68 | 952.68 | 408 |
| 2025-08-12 | 965.00 | 965.00 | 928.01 | 962.58 | 962.58 | 377 |
| 2025-08-11 | 970.00 | 974.99 | 925.00 | 926.91 | 926.91 | 1,360 |
| 2025-08-08 | 1,013.80 | 1,013.80 | 950.00 | 961.54 | 961.54 | 1,539 |
| 2025-08-07 | 968.05 | 1,018.95 | 968.05 | 988.72 | 988.72 | 769 |
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.