Pakistan Services Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 715.01 | 758.00 | 715.01 | 739.36 | 739.36 | 111 |
| 2024-11-12 | 750.00 | 750.00 | 710.10 | 729.19 | 729.19 | 111 |
| 2024-11-11 | 761.00 | 761.00 | 720.12 | 732.56 | 732.56 | 45 |
| 2024-11-08 | 710.01 | 807.00 | 710.01 | 739.20 | 739.20 | 106 |
| 2024-11-07 | 695.00 | 760.00 | 695.00 | 734.39 | 734.39 | 119 |
| 2024-11-06 | 750.00 | 750.00 | 700.19 | 718.35 | 718.35 | 59 |
| 2024-11-05 | 740.00 | 740.12 | 701.20 | 733.68 | 733.68 | 46 |
| 2024-11-04 | 710.01 | 748.00 | 710.01 | 726.97 | 726.97 | 165 |
| 2024-11-01 | 691.00 | 750.00 | 691.00 | 729.97 | 729.97 | 37 |
| 2024-10-31 | 697.00 | 744.00 | 697.00 | 729.50 | 729.50 | 66 |
| 2024-10-30 | 749.12 | 749.12 | 706.00 | 715.88 | 715.88 | 203 |
| 2024-10-29 | 671.01 | 767.00 | 671.01 | 732.31 | 732.31 | 248 |
| 2024-10-28 | 690.05 | 750.00 | 690.05 | 745.32 | 745.32 | 27 |
| 2024-10-25 | 673.02 | 750.00 | 673.02 | 745.32 | 745.32 | 71 |
| 2024-10-24 | 750.00 | 770.00 | 740.00 | 747.63 | 747.63 | 101 |
| 2024-10-23 | 817.00 | 817.00 | 730.03 | 747.27 | 747.27 | 90 |
| 2024-10-22 | 725.40 | 820.00 | 725.40 | 744.10 | 744.10 | 82 |
| 2024-10-21 | 743.99 | 752.00 | 715.19 | 750.39 | 750.39 | 158 |
| 2024-10-18 | 705.02 | 747.00 | 700.00 | 727.49 | 727.49 | 70 |
| 2024-10-17 | 749.99 | 749.99 | 710.02 | 728.99 | 728.99 | 81 |
| 2024-10-16 | 715.25 | 749.88 | 710.01 | 720.69 | 720.69 | 73 |
| 2024-10-15 | 652.00 | 749.00 | 652.00 | 725.24 | 725.24 | 175 |
| 2024-10-14 | 735.00 | 749.99 | 715.01 | 724.15 | 724.15 | 78 |
| 2024-10-11 | 738.00 | 749.00 | 651.00 | 714.98 | 714.98 | 82 |
| 2024-10-10 | 749.00 | 749.00 | 710.01 | 722.31 | 722.31 | 130 |
| 2024-10-09 | 760.00 | 760.00 | 710.00 | 727.09 | 727.09 | 49 |
| 2024-10-08 | 690.00 | 738.36 | 690.00 | 729.56 | 729.56 | 90 |
| 2024-10-07 | 656.11 | 742.00 | 656.11 | 718.00 | 718.00 | 206 |
| 2024-10-04 | 773.00 | 773.00 | 713.01 | 725.09 | 725.09 | 176 |
| 2024-10-03 | 685.25 | 750.00 | 685.25 | 723.30 | 723.30 | 229 |
| 2024-10-02 | 735.00 | 737.50 | 685.00 | 724.71 | 724.71 | 54 |
| 2024-10-01 | 675.02 | 739.00 | 675.02 | 722.99 | 722.99 | 38 |
| 2024-09-30 | 749.99 | 749.99 | 683.17 | 728.33 | 728.33 | 25 |
| 2024-09-27 | 672.02 | 748.00 | 672.02 | 728.33 | 728.33 | 67 |
| 2024-09-26 | 662.02 | 769.00 | 662.02 | 745.28 | 745.28 | 84 |
| 2024-09-25 | 691.02 | 779.00 | 691.02 | 732.05 | 732.05 | 49 |
| 2024-09-24 | 668.00 | 789.00 | 668.00 | 741.12 | 741.12 | 251 |
| 2024-09-23 | 762.00 | 762.00 | 712.00 | 741.32 | 741.32 | 118 |
| 2024-09-20 | 780.00 | 780.00 | 700.02 | 739.62 | 739.62 | 269 |
| 2024-09-19 | 711.02 | 811.00 | 711.02 | 746.97 | 746.97 | 190 |
| 2024-09-18 | 759.00 | 804.93 | 711.02 | 762.27 | 762.27 | 494 |
| 2024-09-16 | 759.00 | 759.00 | 731.00 | 731.75 | 731.75 | 61 |
| 2024-09-13 | 769.00 | 769.00 | 711.01 | 733.42 | 733.42 | 176 |
| 2024-09-12 | 763.87 | 763.87 | 710.05 | 736.64 | 736.64 | 88 |
| 2024-09-11 | 775.00 | 775.00 | 721.03 | 730.40 | 730.40 | 96 |
| 2024-09-10 | 770.00 | 770.00 | 720.01 | 737.45 | 737.45 | 135 |
| 2024-09-09 | 760.00 | 760.00 | 725.02 | 738.88 | 738.88 | 109 |
| 2024-09-06 | 725.01 | 769.00 | 725.01 | 737.71 | 737.71 | 256 |
| 2024-09-05 | 799.00 | 799.00 | 720.01 | 751.26 | 751.26 | 238 |
| 2024-09-04 | 800.00 | 800.00 | 720.05 | 761.39 | 761.39 | 266 |
| 2024-09-03 | 700.01 | 817.00 | 700.01 | 763.36 | 763.36 | 58 |
| 2024-09-02 | 730.00 | 760.00 | 711.00 | 742.81 | 742.81 | 39 |
| 2024-08-30 | 728.01 | 750.00 | 728.01 | 749.49 | 749.49 | 66 |
| 2024-08-29 | 759.00 | 760.00 | 701.00 | 759.02 | 759.02 | 81 |
| 2024-08-28 | 770.00 | 770.00 | 715.02 | 719.50 | 719.50 | 594 |
| 2024-08-27 | 685.01 | 779.00 | 685.01 | 728.44 | 728.44 | 41 |
| 2024-08-26 | 720.01 | 780.00 | 700.01 | 733.21 | 733.21 | 251 |
| 2024-08-23 | 750.00 | 768.20 | 741.00 | 749.66 | 749.66 | 796 |
| 2024-08-22 | 819.00 | 819.00 | 750.00 | 768.67 | 768.67 | 927 |
| 2024-08-21 | 741.60 | 799.00 | 740.00 | 779.56 | 779.56 | 466 |
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.