Pakistan Services Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 977.36 | 1,008.00 | 909.56 | 964.04 | 964.04 | 77 |
| 2025-02-06 | 945.68 | 979.20 | 930.00 | 946.28 | 946.28 | 502 |
| 2025-02-04 | 892.01 | 983.99 | 892.01 | 977.52 | 977.52 | 107 |
| 2025-02-03 | 891.33 | 988.88 | 891.33 | 951.45 | 951.45 | 73 |
| 2025-01-31 | 859.02 | 998.00 | 859.02 | 983.89 | 983.89 | 961 |
| 2025-01-30 | 974.05 | 974.05 | 865.02 | 953.61 | 953.61 | 327 |
| 2025-01-29 | 860.00 | 954.50 | 860.00 | 941.77 | 941.77 | 484 |
| 2025-01-28 | 915.36 | 945.00 | 895.00 | 932.09 | 932.09 | 213 |
| 2025-01-27 | 980.00 | 980.00 | 900.02 | 922.65 | 922.65 | 52 |
| 2025-01-24 | 820.01 | 975.00 | 820.01 | 928.98 | 928.98 | 660 |
| 2025-01-23 | 900.00 | 924.99 | 900.00 | 904.27 | 904.27 | 112 |
| 2025-01-22 | 978.95 | 978.95 | 902.00 | 908.09 | 908.09 | 143 |
| 2025-01-21 | 910.33 | 981.00 | 910.33 | 940.00 | 940.00 | 220 |
| 2025-01-20 | 890.00 | 998.00 | 890.00 | 951.11 | 951.11 | 534 |
| 2025-01-17 | 852.00 | 979.00 | 852.00 | 937.74 | 937.74 | 645 |
| 2025-01-16 | 919.99 | 932.00 | 852.00 | 894.27 | 894.27 | 297 |
| 2025-01-15 | 820.00 | 909.80 | 820.00 | 885.16 | 885.16 | 599 |
| 2025-01-14 | 874.00 | 874.00 | 765.50 | 859.06 | 859.06 | 392 |
| 2025-01-13 | 879.00 | 879.00 | 850.00 | 850.00 | 850.00 | 181 |
| 2025-01-10 | 767.33 | 900.00 | 767.33 | 856.99 | 856.99 | 118 |
| 2025-01-09 | 765.00 | 865.00 | 765.00 | 851.87 | 851.87 | 184 |
| 2025-01-08 | 908.90 | 909.00 | 831.20 | 849.80 | 849.80 | 402 |
| 2025-01-07 | 909.00 | 909.00 | 830.02 | 855.68 | 855.68 | 237 |
| 2025-01-06 | 810.00 | 899.00 | 810.00 | 840.62 | 840.62 | 1,197 |
| 2025-01-03 | 780.00 | 858.99 | 780.00 | 844.46 | 844.46 | 1,146 |
| 2025-01-02 | 777.33 | 845.00 | 777.33 | 821.70 | 821.70 | 652 |
| 2025-01-01 | 797.81 | 839.32 | 776.00 | 787.64 | 787.64 | 126 |
| 2024-12-31 | 765.00 | 844.00 | 765.00 | 797.81 | 797.81 | 271 |
| 2024-12-30 | 772.00 | 795.00 | 772.00 | 776.33 | 776.33 | 269 |
| 2024-12-27 | 800.00 | 859.00 | 760.00 | 777.41 | 777.41 | 568 |
| 2024-12-26 | 804.00 | 804.00 | 760.01 | 781.50 | 781.50 | 84 |
| 2024-12-24 | 809.98 | 809.98 | 760.06 | 779.80 | 779.80 | 212 |
| 2024-12-23 | 830.99 | 830.99 | 740.00 | 758.85 | 758.85 | 145 |
| 2024-12-20 | 718.00 | 849.98 | 718.00 | 774.34 | 774.34 | 576 |
| 2024-12-19 | 839.99 | 839.99 | 743.00 | 791.76 | 791.76 | 504 |
| 2024-12-18 | 737.00 | 846.00 | 737.00 | 798.62 | 798.62 | 641 |
| 2024-12-17 | 826.00 | 835.00 | 788.00 | 804.63 | 804.63 | 418 |
| 2024-12-16 | 800.00 | 825.60 | 798.00 | 812.36 | 812.36 | 626 |
| 2024-12-13 | 832.00 | 874.00 | 790.00 | 818.82 | 818.82 | 190 |
| 2024-12-12 | 832.00 | 832.00 | 803.00 | 807.34 | 807.34 | 145 |
| 2024-12-11 | 791.00 | 869.00 | 791.00 | 812.59 | 812.59 | 230 |
| 2024-12-10 | 837.90 | 837.90 | 775.01 | 816.07 | 816.07 | 536 |
| 2024-12-09 | 840.00 | 840.00 | 772.00 | 807.56 | 807.56 | 150 |
| 2024-12-06 | 828.00 | 829.00 | 768.00 | 822.68 | 822.68 | 271 |
| 2024-12-05 | 806.88 | 830.00 | 800.01 | 824.84 | 824.84 | 58 |
| 2024-12-04 | 820.00 | 831.98 | 804.01 | 806.88 | 806.88 | 719 |
| 2024-12-03 | 830.99 | 830.99 | 803.00 | 826.69 | 826.69 | 63 |
| 2024-12-02 | 825.32 | 825.32 | 801.09 | 816.89 | 816.89 | 472 |
| 2024-11-29 | 881.90 | 881.90 | 816.07 | 825.32 | 825.32 | 286 |
| 2024-11-28 | 795.10 | 859.99 | 795.10 | 835.83 | 835.83 | 1,514 |
| 2024-11-27 | 878.00 | 890.00 | 792.00 | 827.72 | 827.72 | 3,089 |
| 2024-11-26 | 998.00 | 1,025.00 | 847.32 | 878.01 | 878.01 | 2,730 |
| 2024-11-25 | 895.36 | 984.70 | 806.02 | 941.47 | 941.47 | 477 |
| 2024-11-22 | 882.84 | 939.00 | 845.00 | 895.36 | 895.36 | 110 |
| 2024-11-21 | 825.00 | 882.94 | 802.67 | 882.84 | 882.84 | 1,748 |
| 2024-11-20 | 846.00 | 846.00 | 786.56 | 802.67 | 802.67 | 380 |
| 2024-11-19 | 847.86 | 875.00 | 798.00 | 847.39 | 847.39 | 1,128 |
| 2024-11-18 | 794.00 | 823.63 | 725.03 | 808.51 | 808.51 | 1,792 |
| 2024-11-15 | 680.15 | 813.00 | 680.15 | 748.75 | 748.75 | 168 |
| 2024-11-14 | 675.00 | 749.99 | 675.00 | 740.82 | 740.82 | 57 |
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.