Pakistan Services Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 990.95 | 999.98 | 982.00 | 990.03 | 990.03 | 450 |
| 2026-10-15 | 980.80 | 997.77 | 980.02 | 991.41 | 991.41 | 166 |
| 2026-10-14 | 999.00 | 1,008.00 | 970.02 | 980.59 | 980.59 | 666 |
| 2026-10-13 | 999.98 | 1,018.00 | 980.02 | 989.79 | 989.79 | 368 |
| 2026-10-12 | 1,002.62 | 1,002.62 | 962.00 | 988.64 | 988.64 | 960 |
| 2026-10-09 | 999.89 | 1,009.00 | 980.02 | 1,002.62 | 1,002.62 | 114 |
| 2026-10-08 | 952.00 | 1,019.00 | 952.00 | 982.19 | 982.19 | 2,713 |
| 2026-10-07 | 1,008.00 | 1,019.98 | 980.02 | 999.10 | 999.10 | 269 |
| 2026-10-06 | 1,009.89 | 1,010.00 | 911.00 | 992.92 | 992.92 | 1,455 |
| 2026-10-05 | 980.21 | 1,009.00 | 980.21 | 997.63 | 997.63 | 375 |
| 2026-10-02 | 1,009.98 | 1,069.00 | 971.00 | 1,011.43 | 1,011.43 | 1,830 |
| 2026-10-01 | 1,019.95 | 1,044.00 | 962.00 | 999.77 | 999.77 | 2,471 |
| 2026-09-30 | 1,139.95 | 1,139.95 | 1,006.90 | 1,019.63 | 1,019.63 | 8,031 |
| 2026-09-29 | 1,156.95 | 1,156.95 | 1,100.01 | 1,118.78 | 1,118.78 | 376 |
| 2026-09-28 | 1,148.97 | 1,159.98 | 1,140.02 | 1,145.04 | 1,145.04 | 70 |
| 2026-09-25 | 1,149.00 | 1,159.98 | 1,130.02 | 1,148.97 | 1,148.97 | 238 |
| 2026-09-24 | 1,158.00 | 1,159.98 | 1,110.00 | 1,144.47 | 1,144.47 | 1,875 |
| 2026-09-23 | 1,222.25 | 1,249.95 | 1,100.03 | 1,151.42 | 1,151.42 | 4,804 |
| 2026-09-22 | 1,224.71 | 1,259.95 | 1,215.02 | 1,222.24 | 1,222.24 | 944 |
| 2026-09-21 | 1,300.00 | 1,320.00 | 1,175.00 | 1,224.72 | 1,224.72 | 2,632 |
| 2026-09-18 | 1,320.00 | 1,324.98 | 1,290.00 | 1,293.09 | 1,293.09 | 2,861 |
| 2026-09-17 | 1,345.00 | 1,359.98 | 1,300.02 | 1,320.70 | 1,320.70 | 4,367 |
| 2026-09-16 | 1,309.98 | 1,400.00 | 1,265.00 | 1,337.43 | 1,337.43 | 10,745 |
| 2026-09-15 | 1,204.43 | 1,315.80 | 1,200.00 | 1,291.39 | 1,291.39 | 7,995 |
| 2026-09-14 | 1,080.00 | 1,196.22 | 1,080.00 | 1,196.22 | 1,196.22 | 16,894 |
| 2026-09-11 | 1,075.00 | 1,135.00 | 1,050.00 | 1,087.47 | 1,087.47 | 4,449 |
| 2026-09-10 | 1,124.99 | 1,185.90 | 1,085.00 | 1,094.76 | 1,094.76 | 13,506 |
| 2026-09-09 | 1,022.00 | 1,078.25 | 1,010.00 | 1,078.25 | 1,078.25 | 9,068 |
| 2026-09-08 | 898.00 | 980.23 | 880.01 | 980.23 | 980.23 | 15,800 |
| 2026-09-07 | 880.00 | 911.46 | 860.00 | 891.12 | 891.12 | 11,762 |
| 2026-09-04 | 861.00 | 870.95 | 805.00 | 828.60 | 828.60 | 3,851 |
| 2026-09-03 | 866.18 | 894.90 | 821.00 | 861.58 | 861.58 | 1,166 |
| 2026-09-02 | 904.45 | 904.47 | 870.00 | 879.89 | 879.89 | 952 |
| 2026-09-01 | 880.01 | 900.00 | 875.58 | 897.00 | 897.00 | 157 |
| 2026-08-31 | 900.00 | 900.00 | 875.55 | 896.16 | 896.16 | 43 |
| 2026-08-28 | 904.95 | 905.00 | 871.00 | 890.49 | 890.49 | 389 |
| 2026-08-27 | 908.95 | 908.95 | 891.05 | 893.49 | 893.49 | 127 |
| 2026-08-25 | 918.00 | 919.90 | 871.00 | 890.83 | 890.83 | 357 |
| 2026-08-24 | 903.55 | 920.95 | 903.55 | 910.66 | 910.66 | 125 |
| 2026-08-21 | 903.55 | 924.85 | 903.55 | 916.54 | 916.54 | 10 |
| 2026-08-20 | 910.00 | 927.80 | 900.00 | 916.54 | 916.54 | 172 |
| 2026-08-19 | 933.90 | 933.90 | 918.00 | 919.32 | 919.32 | 36 |
| 2026-08-18 | 939.80 | 939.80 | 918.01 | 919.16 | 919.16 | 168 |
| 2026-08-17 | 934.94 | 950.00 | 920.00 | 921.08 | 921.08 | 802 |
| 2026-08-13 | 920.00 | 943.50 | 908.00 | 934.94 | 934.94 | 1,056 |
| 2026-08-12 | 902.57 | 913.00 | 885.00 | 909.54 | 909.54 | 723 |
| 2026-08-11 | 890.00 | 950.00 | 865.51 | 893.82 | 893.82 | 962 |
| 2026-08-10 | 865.08 | 890.00 | 865.08 | 880.96 | 880.96 | 157 |
| 2026-08-07 | 865.05 | 886.95 | 861.01 | 877.90 | 877.90 | 508 |
| 2026-08-06 | 888.95 | 888.95 | 861.01 | 875.24 | 875.24 | 334 |
| 2026-08-05 | 875.01 | 899.00 | 870.00 | 875.81 | 875.81 | 236 |
| 2026-08-04 | 871.01 | 902.95 | 871.01 | 887.92 | 887.92 | 159 |
| 2026-08-03 | 871.01 | 894.80 | 871.01 | 890.51 | 890.51 | 67 |
| 2026-07-31 | 873.00 | 905.00 | 870.07 | 889.91 | 889.91 | 118 |
| 2026-07-30 | 899.97 | 899.97 | 882.01 | 884.75 | 884.75 | 186 |
| 2026-07-29 | 909.60 | 909.99 | 881.00 | 890.40 | 890.40 | 346 |
| 2026-07-28 | 925.00 | 926.95 | 901.00 | 904.73 | 904.73 | 457 |
| 2026-07-27 | 916.95 | 986.82 | 880.00 | 906.71 | 906.71 | 14,469 |
| 2026-07-24 | 887.75 | 910.95 | 887.01 | 897.11 | 897.11 | 29 |
| 2026-07-23 | 909.89 | 909.89 | 886.55 | 887.68 | 887.68 | 110 |
Page 1 of 15 · 867 trading daysOlder →
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.