Pakistan Services Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 824.00 | 915.00 | 824.00 | 880.95 | 880.95 | 116 |
| 2025-05-08 | 850.03 | 1,019.99 | 850.03 | 915.42 | 915.42 | 36 |
| 2025-05-07 | 860.01 | 988.00 | 860.01 | 941.39 | 941.39 | 25 |
| 2025-05-06 | 854.00 | 943.95 | 854.00 | 941.39 | 941.39 | 21 |
| 2025-05-05 | 850.02 | 975.00 | 850.02 | 941.39 | 941.39 | 31 |
| 2025-05-02 | 912.02 | 1,032.98 | 912.02 | 942.34 | 942.34 | 42 |
| 2025-04-30 | 926.68 | 964.99 | 926.68 | 957.03 | 957.03 | 48 |
| 2025-04-29 | 910.01 | 994.70 | 910.01 | 961.37 | 961.37 | 57 |
| 2025-04-28 | 950.01 | 980.00 | 931.01 | 953.74 | 953.74 | 13 |
| 2025-04-25 | 995.00 | 996.97 | 901.11 | 953.74 | 953.74 | 71 |
| 2025-04-24 | 981.56 | 1,017.00 | 922.56 | 968.82 | 968.82 | 61 |
| 2025-04-23 | 904.22 | 1,090.00 | 904.22 | 995.79 | 995.79 | 52 |
| 2025-04-22 | 1,059.00 | 1,059.00 | 951.02 | 1,004.67 | 1,004.67 | 149 |
| 2025-04-21 | 1,022.00 | 1,022.00 | 970.00 | 1,017.19 | 1,017.19 | 187 |
| 2025-04-18 | 902.02 | 1,000.70 | 902.02 | 993.00 | 993.00 | 768 |
| 2025-04-17 | 920.01 | 1,059.99 | 920.01 | 998.44 | 998.44 | 8 |
| 2025-04-16 | 960.11 | 1,025.00 | 960.11 | 998.44 | 998.44 | 27 |
| 2025-04-15 | 951.07 | 1,004.70 | 951.07 | 1,002.86 | 1,002.86 | 27 |
| 2025-04-14 | 910.02 | 1,004.93 | 910.02 | 1,003.09 | 1,003.09 | 378 |
| 2025-04-11 | 1,000.50 | 1,074.00 | 951.00 | 997.06 | 997.06 | 1,569 |
| 2025-04-10 | 991.01 | 1,030.81 | 991.01 | 1,030.81 | 1,030.81 | 15 |
| 2025-04-09 | 951.00 | 1,030.81 | 951.00 | 1,030.81 | 1,030.81 | 11 |
| 2025-04-08 | 950.02 | 1,055.00 | 950.02 | 1,030.81 | 1,030.81 | 6 |
| 2025-04-07 | 955.00 | 1,049.00 | 955.00 | 1,030.81 | 1,030.81 | 10 |
| 2025-04-04 | 1,030.81 | 1,039.99 | 1,002.66 | 1,030.81 | 1,030.81 | 6 |
| 2025-04-03 | 1,020.01 | 1,055.00 | 1,000.00 | 1,030.81 | 1,030.81 | 29 |
| 2025-03-27 | 1,020.00 | 1,032.00 | 1,020.00 | 1,030.81 | 1,030.81 | 5 |
| 2025-03-26 | 1,060.00 | 1,060.00 | 1,021.56 | 1,030.81 | 1,030.81 | 3 |
| 2025-03-25 | 950.01 | 1,050.00 | 950.01 | 1,030.81 | 1,030.81 | 19 |
| 2025-03-24 | 1,033.02 | 1,060.89 | 944.11 | 1,030.81 | 1,030.81 | 197 |
| 2025-03-21 | 1,031.01 | 1,061.00 | 1,031.00 | 1,049.01 | 1,049.01 | 1,628 |
| 2025-03-20 | 1,032.10 | 1,071.95 | 1,032.10 | 1,045.44 | 1,045.44 | 15 |
| 2025-03-19 | 1,030.00 | 1,080.00 | 1,030.00 | 1,045.44 | 1,045.44 | 54 |
| 2025-03-18 | 1,022.56 | 1,071.00 | 1,022.56 | 1,060.38 | 1,060.38 | 64 |
| 2025-03-17 | 1,001.00 | 1,063.00 | 1,001.00 | 1,040.09 | 1,040.09 | 17 |
| 2025-03-14 | 1,031.61 | 1,071.00 | 1,031.61 | 1,040.09 | 1,040.09 | 7 |
| 2025-03-13 | 1,020.01 | 1,077.97 | 941.00 | 1,040.09 | 1,040.09 | 317 |
| 2025-03-12 | 1,022.00 | 1,053.90 | 1,020.02 | 1,039.49 | 1,039.49 | 101 |
| 2025-03-11 | 1,012.56 | 1,055.99 | 1,012.56 | 1,038.53 | 1,038.53 | 37 |
| 2025-03-10 | 1,040.00 | 1,077.97 | 1,004.05 | 1,043.39 | 1,043.39 | 56 |
| 2025-03-07 | 1,084.90 | 1,084.90 | 1,030.00 | 1,051.53 | 1,051.53 | 25 |
| 2025-03-06 | 1,099.90 | 1,099.90 | 1,040.03 | 1,054.00 | 1,054.00 | 35 |
| 2025-03-05 | 1,084.90 | 1,084.90 | 1,042.59 | 1,055.89 | 1,055.89 | 37 |
| 2025-03-04 | 1,099.98 | 1,099.98 | 1,030.01 | 1,043.84 | 1,043.84 | 59 |
| 2025-03-03 | 1,153.00 | 1,153.00 | 1,010.00 | 1,040.24 | 1,040.24 | 33 |
| 2025-02-28 | 1,050.00 | 1,109.99 | 1,000.00 | 1,049.29 | 1,049.29 | 271 |
| 2025-02-27 | 1,115.00 | 1,115.00 | 1,050.02 | 1,099.78 | 1,099.78 | 68 |
| 2025-02-26 | 1,144.50 | 1,144.50 | 1,036.86 | 1,080.21 | 1,080.21 | 33 |
| 2025-02-25 | 1,071.00 | 1,121.99 | 1,071.00 | 1,080.21 | 1,080.21 | 57 |
| 2025-02-24 | 1,001.56 | 1,175.00 | 1,000.00 | 1,105.38 | 1,105.38 | 1,260 |
| 2025-02-21 | 1,083.00 | 1,083.00 | 1,026.86 | 1,071.55 | 1,071.55 | 12 |
| 2025-02-20 | 1,000.01 | 1,093.99 | 1,000.01 | 1,071.55 | 1,071.55 | 84 |
| 2025-02-19 | 1,089.80 | 1,089.80 | 955.01 | 1,046.61 | 1,046.61 | 69 |
| 2025-02-18 | 1,089.00 | 1,089.00 | 1,033.50 | 1,051.58 | 1,051.58 | 80 |
| 2025-02-17 | 1,098.50 | 1,098.50 | 975.50 | 1,063.77 | 1,063.77 | 50 |
| 2025-02-14 | 1,000.00 | 1,124.00 | 1,000.00 | 1,058.95 | 1,058.95 | 558 |
| 2025-02-13 | 950.02 | 1,049.99 | 950.02 | 1,025.10 | 1,025.10 | 1,789 |
| 2025-02-12 | 930.01 | 970.00 | 930.01 | 960.59 | 960.59 | 256 |
| 2025-02-11 | 868.86 | 975.00 | 868.86 | 951.70 | 951.70 | 275 |
| 2025-02-10 | 883.00 | 1,010.00 | 883.00 | 960.84 | 960.84 | 239 |
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.