Pakistan Services Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 987.20 | 999.00 | 960.80 | 983.00 | 983.00 | 190 |
| 2025-08-05 | 973.70 | 973.70 | 958.25 | 971.05 | 971.05 | 330 |
| 2025-08-04 | 958.12 | 1,089.53 | 958.11 | 973.70 | 973.70 | 4,774 |
| 2025-08-01 | 1,015.00 | 1,019.99 | 957.80 | 990.48 | 990.48 | 440 |
| 2025-07-31 | 980.01 | 1,022.95 | 980.00 | 1,015.01 | 1,015.01 | 1,365 |
| 2025-07-30 | 928.00 | 1,022.99 | 928.00 | 978.99 | 978.99 | 1,284 |
| 2025-07-29 | 1,049.98 | 1,049.98 | 922.00 | 957.72 | 957.72 | 1,400 |
| 2025-07-28 | 1,055.00 | 1,055.00 | 1,003.03 | 1,021.02 | 1,021.02 | 1,224 |
| 2025-07-25 | 1,084.70 | 1,105.00 | 1,051.25 | 1,052.48 | 1,052.48 | 1,323 |
| 2025-07-24 | 1,096.99 | 1,097.00 | 1,050.03 | 1,084.39 | 1,084.39 | 1,081 |
| 2025-07-23 | 1,097.22 | 1,118.50 | 1,001.00 | 1,093.78 | 1,093.78 | 3,372 |
| 2025-07-22 | 1,141.01 | 1,189.98 | 1,093.18 | 1,097.22 | 1,097.22 | 5,274 |
| 2025-07-21 | 1,337.50 | 1,337.50 | 1,140.99 | 1,214.64 | 1,214.64 | 11,242 |
| 2025-07-18 | 1,216.22 | 1,216.22 | 1,190.00 | 1,216.22 | 1,216.22 | 8,467 |
| 2025-07-17 | 1,105.65 | 1,105.65 | 1,105.65 | 1,105.65 | 1,105.65 | 313 |
| 2025-07-16 | 1,005.14 | 1,005.14 | 1,005.14 | 1,005.14 | 1,005.14 | 2,371 |
| 2025-07-15 | 913.76 | 913.76 | 913.00 | 913.76 | 913.76 | 13,668 |
| 2025-07-14 | 837.00 | 840.00 | 810.33 | 830.69 | 830.69 | 1,209 |
| 2025-07-11 | 800.01 | 844.00 | 762.00 | 782.73 | 782.73 | 14,679 |
| 2025-07-10 | 869.96 | 869.96 | 760.00 | 789.02 | 789.02 | 7,060 |
| 2025-07-09 | 833.86 | 879.99 | 819.99 | 833.57 | 833.57 | 872 |
| 2025-07-08 | 897.98 | 897.99 | 810.33 | 877.85 | 877.85 | 278 |
| 2025-07-07 | 899.96 | 899.96 | 875.01 | 878.99 | 878.99 | 227 |
| 2025-07-04 | 889.98 | 949.00 | 865.00 | 878.33 | 878.33 | 413 |
| 2025-07-03 | 889.79 | 889.79 | 870.99 | 879.32 | 879.32 | 73 |
| 2025-07-02 | 891.99 | 900.00 | 854.00 | 881.19 | 881.19 | 209 |
| 2025-07-01 | 890.00 | 892.00 | 834.09 | 872.23 | 872.23 | 531 |
| 2025-06-30 | 782.00 | 850.00 | 780.00 | 829.95 | 829.95 | 4,275 |
| 2025-06-27 | 888.76 | 888.76 | 764.13 | 778.53 | 778.53 | 10,633 |
| 2025-06-26 | 995.05 | 995.05 | 833.77 | 849.03 | 849.03 | 1,753 |
| 2025-06-25 | 887.00 | 948.93 | 887.00 | 926.41 | 926.41 | 19 |
| 2025-06-24 | 890.00 | 933.00 | 801.00 | 926.41 | 926.41 | 158 |
| 2025-06-23 | 905.00 | 949.98 | 851.10 | 871.00 | 871.00 | 111 |
| 2025-06-20 | 1,039.95 | 1,039.95 | 890.00 | 941.11 | 941.11 | 126,298 |
| 2025-06-19 | 989.99 | 1,008.79 | 965.34 | 988.52 | 988.52 | 48 |
| 2025-06-18 | 998.50 | 1,065.00 | 950.01 | 988.04 | 988.04 | 720 |
| 2025-06-17 | 1,005.00 | 1,005.00 | 935.90 | 998.27 | 998.27 | 66 |
| 2025-06-16 | 969.74 | 1,009.05 | 900.03 | 969.73 | 969.73 | 97 |
| 2025-06-13 | 910.01 | 980.00 | 910.01 | 956.40 | 956.40 | 134 |
| 2025-06-12 | 880.00 | 1,060.87 | 880.00 | 986.34 | 986.34 | 1,130 |
| 2025-06-11 | 999.97 | 999.97 | 956.68 | 964.43 | 964.43 | 215 |
| 2025-06-10 | 891.00 | 1,008.99 | 891.00 | 969.40 | 969.40 | 21 |
| 2025-06-05 | 1,009.94 | 1,009.94 | 910.87 | 969.40 | 969.40 | 26 |
| 2025-06-04 | 901.33 | 1,009.99 | 901.33 | 975.71 | 975.71 | 131 |
| 2025-06-03 | 1,010.00 | 1,010.00 | 956.01 | 993.57 | 993.57 | 634 |
| 2025-06-02 | 888.06 | 1,033.00 | 887.00 | 955.00 | 955.00 | 257 |
| 2025-05-30 | 930.00 | 1,022.00 | 880.00 | 985.55 | 985.55 | 611 |
| 2025-05-29 | 1,030.00 | 1,050.00 | 963.00 | 966.20 | 966.20 | 165 |
| 2025-05-27 | 1,039.99 | 1,039.99 | 922.11 | 988.74 | 988.74 | 178 |
| 2025-05-26 | 948.70 | 1,043.57 | 910.11 | 1,024.57 | 1,024.57 | 687 |
| 2025-05-23 | 950.99 | 950.99 | 831.00 | 948.70 | 948.70 | 121 |
| 2025-05-22 | 911.86 | 952.00 | 860.00 | 922.97 | 922.97 | 32 |
| 2025-05-21 | 950.00 | 954.90 | 903.86 | 948.87 | 948.87 | 288 |
| 2025-05-20 | 920.01 | 937.21 | 920.01 | 932.00 | 932.00 | 9 |
| 2025-05-19 | 930.02 | 949.00 | 930.01 | 932.00 | 932.00 | 509 |
| 2025-05-16 | 949.99 | 970.00 | 902.25 | 936.01 | 936.01 | 145 |
| 2025-05-15 | 949.98 | 1,000.00 | 920.00 | 986.49 | 986.49 | 126 |
| 2025-05-14 | 923.61 | 923.61 | 902.00 | 922.32 | 922.32 | 18 |
| 2025-05-13 | 923.59 | 955.00 | 922.32 | 922.32 | 922.32 | 21 |
| 2025-05-12 | 911.20 | 923.50 | 900.11 | 922.32 | 922.32 | 109 |
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.