CALCORP Limited (PSX:CASH)
Pakistan
· Delayed Price · Currency is PKR 42.30
-0.84 (-1.95%)
At close: Dec 5, 2025
CALCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.45 | 47.00 | 40.55 | 42.30 | 42.30 | -1.95% | 7,024 |
| Dec 4, 2025 | 48.89 | 48.89 | 41.61 | 43.14 | 43.14 | -3.73% | 5,833 |
| Dec 3, 2025 | 51.37 | 51.37 | 42.05 | 44.81 | 44.81 | -4.07% | 7,348 |
| Dec 2, 2025 | 53.00 | 53.00 | 46.15 | 46.71 | 46.71 | -8.79% | 1,976 |
| Dec 1, 2025 | 54.69 | 54.69 | 49.94 | 51.21 | 51.21 | - | 3,511 |
| Nov 28, 2025 | 53.84 | 54.00 | 47.32 | 51.21 | 51.21 | -1.54% | 1,715 |
| Nov 27, 2025 | 51.95 | 53.88 | 51.00 | 52.01 | 52.01 | - | 233 |
| Nov 26, 2025 | 54.01 | 56.00 | 51.51 | 52.01 | 52.01 | -5.69% | 5,394 |
| Nov 25, 2025 | 48.00 | 56.93 | 48.00 | 55.15 | 55.15 | 6.57% | 35,553 |
| Nov 24, 2025 | 52.87 | 52.87 | 46.60 | 51.75 | 51.75 | 6.00% | 3,220 |
| Nov 21, 2025 | 50.00 | 52.95 | 45.51 | 48.82 | 48.82 | -3.35% | 9,330 |
| Nov 20, 2025 | 51.49 | 52.44 | 47.49 | 50.51 | 50.51 | 5.49% | 3,266 |
| Nov 19, 2025 | 53.40 | 53.40 | 44.56 | 47.88 | 47.88 | -1.68% | 2,381 |
| Nov 18, 2025 | 48.69 | 48.94 | 46.50 | 48.70 | 48.70 | 9.17% | 1,260 |
| Nov 17, 2025 | 47.21 | 51.93 | 43.55 | 44.61 | 44.61 | -5.51% | 4,971 |
| Nov 14, 2025 | 49.50 | 53.39 | 46.60 | 47.21 | 47.21 | -6.99% | 3,997 |
| Nov 13, 2025 | 58.97 | 58.97 | 49.31 | 50.76 | 50.76 | -7.10% | 2,158 |
| Nov 12, 2025 | 59.74 | 59.74 | 50.30 | 54.64 | 54.64 | -2.17% | 9,818 |
| Nov 11, 2025 | 58.80 | 58.80 | 51.64 | 55.85 | 55.85 | -2.67% | 1,188 |
| Nov 10, 2025 | 58.00 | 58.90 | 52.51 | 57.38 | 57.38 | -0.16% | 8,511 |
| Nov 7, 2025 | 55.50 | 66.00 | 55.50 | 57.47 | 57.47 | -5.88% | 6,563 |
| Nov 6, 2025 | 65.70 | 69.85 | 59.13 | 61.06 | 61.06 | -7.06% | 18,108 |
| Nov 5, 2025 | 69.99 | 69.99 | 60.53 | 65.70 | 65.70 | - | 318 |
| Nov 4, 2025 | 68.94 | 69.00 | 60.00 | 65.70 | 65.70 | -0.98% | 5,907 |
| Nov 3, 2025 | 69.50 | 69.70 | 64.00 | 66.35 | 66.35 | 4.72% | 17,339 |
| Oct 31, 2025 | 64.98 | 64.98 | 61.00 | 63.36 | 63.36 | - | 113 |
| Oct 30, 2025 | 67.48 | 67.48 | 57.00 | 63.36 | 63.36 | 2.18% | 3,542 |
| Oct 29, 2025 | 62.50 | 62.50 | 54.11 | 62.01 | 62.01 | 5.05% | 1,995 |
| Oct 28, 2025 | 69.99 | 69.99 | 57.60 | 59.03 | 59.03 | -7.72% | 2,210 |
| Oct 27, 2025 | 70.00 | 70.00 | 59.00 | 63.97 | 63.97 | 0.20% | 1,093 |
| Oct 24, 2025 | 66.00 | 68.00 | 58.50 | 63.84 | 63.84 | 1.51% | 2,675 |
| Oct 23, 2025 | 61.00 | 63.00 | 60.00 | 62.89 | 62.89 | -0.84% | 823 |
| Oct 22, 2025 | 62.00 | 64.23 | 61.50 | 63.42 | 63.42 | 0.86% | 2,284 |
| Oct 21, 2025 | 65.00 | 65.00 | 59.50 | 62.88 | 62.88 | -0.88% | 1,742 |
| Oct 20, 2025 | 69.00 | 69.00 | 60.50 | 63.44 | 63.44 | - | 360 |
| Oct 17, 2025 | 66.00 | 66.00 | 60.00 | 63.44 | 63.44 | -0.80% | 1,349 |
| Oct 16, 2025 | 64.00 | 66.19 | 59.00 | 63.95 | 63.95 | -0.39% | 4,637 |
| Oct 15, 2025 | 71.98 | 71.98 | 64.00 | 64.20 | 64.20 | -6.30% | 581 |
| Oct 14, 2025 | 67.00 | 70.00 | 61.00 | 68.52 | 68.52 | 4.56% | 536 |
| Oct 13, 2025 | 67.00 | 67.00 | 58.00 | 65.53 | 65.53 | 5.24% | 4,391 |
| Oct 10, 2025 | 62.20 | 67.64 | 55.81 | 62.27 | 62.27 | 0.76% | 2,607 |
| Oct 9, 2025 | 62.70 | 62.70 | 56.60 | 61.80 | 61.80 | -1.29% | 4,495 |
| Oct 8, 2025 | 69.00 | 69.00 | 60.69 | 62.61 | 62.61 | -0.63% | 907 |
| Oct 7, 2025 | 60.25 | 69.00 | 58.81 | 63.01 | 63.01 | -3.33% | 4,834 |
| Oct 6, 2025 | 75.00 | 75.00 | 62.98 | 65.18 | 65.18 | -6.86% | 3,685 |
| Oct 3, 2025 | 65.99 | 71.09 | 64.00 | 69.98 | 69.98 | 6.05% | 1,700 |
| Oct 2, 2025 | 66.99 | 66.99 | 56.14 | 65.99 | 65.99 | 8.13% | 4,612 |
| Oct 1, 2025 | 59.09 | 62.79 | 52.00 | 61.03 | 61.03 | 6.92% | 10,670 |
| Sep 30, 2025 | 56.49 | 59.10 | 54.00 | 57.08 | 57.08 | 6.23% | 12,688 |
| Sep 29, 2025 | 50.99 | 55.06 | 46.65 | 53.73 | 53.73 | 7.35% | 6,691 |
| Sep 26, 2025 | 50.46 | 50.46 | 43.05 | 50.05 | 50.05 | 9.11% | 8,830 |
| Sep 25, 2025 | 49.00 | 49.00 | 45.50 | 45.87 | 45.87 | -4.18% | 14,202 |
| Sep 24, 2025 | 45.49 | 53.89 | 44.09 | 47.87 | 47.87 | -2.29% | 43,132 |
| Sep 23, 2025 | 46.00 | 50.99 | 44.60 | 48.99 | 48.99 | 3.68% | 6,023 |
| Sep 22, 2025 | 45.00 | 48.62 | 41.13 | 47.25 | 47.25 | 6.90% | 14,981 |
| Sep 19, 2025 | 43.99 | 45.94 | 41.76 | 44.20 | 44.20 | 5.84% | 7,746 |
| Sep 18, 2025 | 43.98 | 48.38 | 41.00 | 41.76 | 41.76 | -5.05% | 5,967 |
| Sep 17, 2025 | 44.90 | 44.90 | 41.00 | 43.98 | 43.98 | 5.47% | 2,010 |
| Sep 16, 2025 | 44.50 | 44.99 | 40.25 | 41.70 | 41.70 | 1.02% | 529 |
| Sep 15, 2025 | 43.57 | 46.40 | 39.61 | 41.28 | 41.28 | -5.26% | 4,539 |
| Sep 12, 2025 | 44.01 | 47.49 | 43.00 | 43.57 | 43.57 | -1.00% | 629 |
| Sep 11, 2025 | 48.90 | 48.90 | 43.50 | 44.01 | 44.01 | -5.27% | 2,111 |
| Sep 10, 2025 | 46.01 | 49.99 | 46.00 | 46.46 | 46.46 | 1.18% | 1,791 |
| Sep 9, 2025 | 45.11 | 49.68 | 41.50 | 45.92 | 45.92 | 1.68% | 15,269 |
| Sep 8, 2025 | 43.00 | 48.90 | 40.15 | 45.16 | 45.16 | 1.60% | 13,196 |
| Sep 5, 2025 | 45.47 | 46.71 | 38.21 | 44.45 | 44.45 | 4.69% | 7,672 |
| Sep 4, 2025 | 43.00 | 43.00 | 41.52 | 42.46 | 42.46 | 0.35% | 549 |
| Sep 3, 2025 | 38.60 | 42.46 | 38.60 | 42.31 | 42.31 | 9.61% | 4,762 |
| Sep 2, 2025 | 41.75 | 42.00 | 38.60 | 38.60 | 38.60 | 0.08% | 2,000 |
| Sep 1, 2025 | 41.82 | 43.00 | 38.06 | 38.57 | 38.57 | -7.77% | 3,154 |
| Aug 29, 2025 | 40.40 | 41.82 | 38.11 | 41.82 | 41.82 | 9.99% | 18,394 |
| Aug 28, 2025 | 39.40 | 39.40 | 39.40 | 38.02 | 38.02 | - | 1 |
| Aug 27, 2025 | 39.85 | 39.85 | 38.50 | 38.02 | 38.02 | - | 507 |
| Aug 26, 2025 | 39.60 | 39.60 | 38.00 | 38.02 | 38.02 | -3.75% | 1,924 |
| Aug 25, 2025 | 39.49 | 39.87 | 38.11 | 39.50 | 39.50 | 2.17% | 1,603 |
| Aug 22, 2025 | 38.25 | 41.94 | 38.25 | 38.66 | 38.66 | -3.30% | 1,855 |
| Aug 21, 2025 | 39.00 | 40.83 | 38.50 | 39.98 | 39.98 | 2.51% | 6,381 |
| Aug 20, 2025 | 40.89 | 40.89 | 38.16 | 39.00 | 39.00 | 1.56% | 3,662 |
| Aug 19, 2025 | 38.51 | 40.59 | 38.30 | 38.40 | 38.40 | -5.70% | 1,459 |
| Aug 18, 2025 | 37.10 | 40.70 | 37.10 | 40.72 | 40.72 | - | 279 |
| Aug 15, 2025 | 39.50 | 41.00 | 39.50 | 40.72 | 40.72 | -1.78% | 1,251 |
| Aug 13, 2025 | 39.30 | 42.50 | 37.51 | 41.46 | 41.46 | 5.31% | 14,000 |
| Aug 12, 2025 | 38.90 | 40.70 | 36.05 | 39.37 | 39.37 | 6.29% | 21,773 |
| Aug 11, 2025 | 37.00 | 38.50 | 37.00 | 37.04 | 37.04 | -5.03% | 2,903 |
| Aug 8, 2025 | 37.00 | 39.75 | 37.00 | 39.00 | 39.00 | - | 274 |
| Aug 7, 2025 | 39.00 | 39.00 | 36.75 | 39.00 | 39.00 | 0.46% | 2,501 |
| Aug 6, 2025 | 39.50 | 39.50 | 36.90 | 38.82 | 38.82 | 3.63% | 806 |
| Aug 5, 2025 | 36.55 | 37.90 | 36.55 | 37.46 | 37.46 | 0.46% | 13,917 |
| Aug 4, 2025 | 39.44 | 39.44 | 39.44 | 37.29 | 37.29 | - | 1 |
| Aug 1, 2025 | 37.99 | 38.00 | 36.55 | 37.29 | 37.29 | 3.30% | 2,114 |
| Jul 31, 2025 | 38.60 | 38.60 | 35.70 | 36.10 | 36.10 | -4.45% | 5,940 |
| Jul 30, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - | 150 |
| Jul 29, 2025 | 37.50 | 40.00 | 37.50 | 37.78 | 37.78 | 2.11% | 25,957 |
| Jul 28, 2025 | 38.60 | 38.60 | 35.05 | 37.00 | 37.00 | -1.36% | 21,326 |
| Jul 25, 2025 | 38.70 | 38.80 | 37.00 | 37.51 | 37.51 | -0.66% | 16,372 |
| Jul 24, 2025 | 43.85 | 43.89 | 37.00 | 37.76 | 37.76 | -5.36% | 70,464 |
| Jul 23, 2025 | 35.05 | 39.90 | 35.04 | 39.90 | 39.90 | 10.01% | 61,524 |
| Jul 22, 2025 | 36.29 | 36.29 | 36.25 | 36.27 | 36.27 | 3.48% | 501 |
| Jul 21, 2025 | 36.00 | 36.50 | 34.90 | 35.05 | 35.05 | -2.64% | 17,021 |
| Jul 18, 2025 | 36.90 | 37.00 | 35.11 | 36.00 | 36.00 | -2.44% | 6,945 |