Pace (Pakistan) Limited (PSX:PACE)
Pakistan
· Delayed Price · Currency is PKR 19.93
+0.63 (3.26%)
At close: Dec 5, 2025
Pace (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.00 | 20.69 | 19.82 | 19.93 | 19.93 | 3.26% | 17,301,222 |
| Dec 4, 2025 | 20.50 | 20.50 | 19.18 | 19.30 | 19.30 | -9.43% | 20,588,760 |
| Dec 3, 2025 | 23.88 | 23.88 | 21.31 | 21.31 | 21.31 | -10.01% | 16,363,050 |
| Dec 2, 2025 | 24.30 | 25.05 | 23.45 | 23.68 | 23.68 | -2.47% | 23,724,100 |
| Dec 1, 2025 | 22.05 | 24.28 | 21.50 | 24.28 | 24.28 | 10.01% | 21,775,680 |
| Nov 28, 2025 | 21.00 | 22.80 | 20.98 | 22.07 | 22.07 | 5.85% | 16,831,260 |
| Nov 27, 2025 | 21.05 | 21.50 | 19.75 | 20.85 | 20.85 | 1.16% | 15,913,080 |
| Nov 26, 2025 | 23.03 | 23.20 | 20.44 | 20.61 | 20.61 | -9.25% | 25,224,520 |
| Nov 25, 2025 | 25.30 | 25.30 | 22.69 | 22.71 | 22.71 | -9.92% | 28,458,760 |
| Nov 24, 2025 | 25.88 | 26.00 | 24.93 | 25.21 | 25.21 | -1.14% | 5,232,466 |
| Nov 21, 2025 | 26.18 | 26.18 | 25.08 | 25.50 | 25.50 | -1.39% | 6,024,479 |
| Nov 20, 2025 | 25.50 | 26.20 | 24.80 | 25.86 | 25.86 | 2.70% | 18,285,310 |
| Nov 19, 2025 | 27.49 | 28.20 | 24.80 | 25.18 | 25.18 | -7.87% | 31,638,810 |
| Nov 18, 2025 | 27.35 | 28.61 | 27.10 | 27.33 | 27.33 | 0.26% | 23,773,960 |
| Nov 17, 2025 | 27.65 | 28.05 | 26.85 | 27.26 | 27.26 | -1.27% | 7,942,832 |
| Nov 14, 2025 | 29.15 | 30.50 | 26.61 | 27.61 | 27.61 | -5.06% | 51,755,780 |
| Nov 13, 2025 | 28.80 | 29.70 | 28.01 | 29.08 | 29.08 | 3.34% | 18,185,970 |
| Nov 12, 2025 | 28.79 | 29.20 | 27.50 | 28.14 | 28.14 | -1.54% | 9,508,491 |
| Nov 11, 2025 | 29.69 | 30.20 | 28.25 | 28.58 | 28.58 | -2.36% | 22,865,880 |
| Nov 10, 2025 | 28.90 | 30.27 | 28.75 | 29.27 | 29.27 | 0.55% | 10,343,490 |
| Nov 7, 2025 | 28.98 | 31.00 | 28.61 | 29.11 | 29.11 | 2.54% | 47,517,350 |
| Nov 6, 2025 | 26.00 | 28.39 | 25.55 | 28.39 | 28.39 | 10.00% | 33,747,820 |
| Nov 5, 2025 | 25.99 | 26.70 | 25.45 | 25.81 | 25.81 | 0.78% | 11,319,100 |
| Nov 4, 2025 | 26.83 | 26.83 | 24.70 | 25.61 | 25.61 | -3.58% | 25,224,440 |
| Nov 3, 2025 | 27.00 | 27.80 | 26.10 | 26.56 | 26.56 | 0.91% | 32,206,560 |
| Oct 31, 2025 | 24.55 | 26.32 | 24.40 | 26.32 | 26.32 | 9.99% | 34,886,090 |
| Oct 30, 2025 | 24.38 | 24.38 | 23.00 | 23.93 | 23.93 | 1.57% | 19,210,190 |
| Oct 29, 2025 | 22.00 | 23.56 | 22.00 | 23.56 | 23.56 | 9.99% | 21,012,160 |
| Oct 28, 2025 | 24.06 | 25.00 | 21.27 | 21.42 | 21.42 | -9.35% | 31,090,260 |
| Oct 27, 2025 | 21.70 | 23.63 | 21.70 | 23.63 | 23.63 | 10.01% | 15,358,850 |
| Oct 24, 2025 | 21.99 | 23.50 | 19.82 | 21.48 | 21.48 | -2.45% | 28,501,910 |
| Oct 23, 2025 | 25.00 | 25.20 | 21.95 | 22.02 | 22.02 | -9.72% | 69,127,360 |
| Oct 22, 2025 | 24.90 | 25.80 | 23.90 | 24.39 | 24.39 | -2.28% | 26,359,910 |
| Oct 21, 2025 | 25.00 | 25.49 | 24.00 | 24.96 | 24.96 | 7.73% | 38,164,110 |
| Oct 20, 2025 | 21.60 | 23.17 | 21.60 | 23.17 | 23.17 | 10.02% | 16,889,840 |
| Oct 17, 2025 | 23.14 | 23.50 | 20.80 | 21.06 | 21.06 | -6.44% | 55,621,990 |
| Oct 16, 2025 | 21.46 | 22.51 | 21.35 | 22.51 | 22.51 | 10.02% | 30,555,820 |
| Oct 15, 2025 | 19.24 | 20.46 | 18.82 | 20.46 | 20.46 | 10.00% | 30,702,140 |
| Oct 14, 2025 | 19.69 | 21.10 | 18.00 | 18.60 | 18.60 | -3.02% | 74,773,660 |
| Oct 13, 2025 | 18.29 | 20.24 | 18.06 | 19.18 | 19.18 | 4.24% | 46,463,420 |
| Oct 10, 2025 | 16.81 | 18.40 | 16.25 | 18.40 | 18.40 | 9.98% | 20,108,129 |
| Oct 9, 2025 | 18.19 | 18.19 | 15.70 | 16.73 | 16.73 | -2.11% | 47,738,790 |
| Oct 8, 2025 | 16.59 | 17.09 | 16.20 | 17.09 | 17.09 | 9.97% | 16,435,890 |
| Oct 7, 2025 | 14.30 | 15.54 | 14.01 | 15.54 | 15.54 | 9.98% | 54,133,470 |
| Oct 6, 2025 | 14.01 | 15.10 | 13.50 | 14.13 | 14.13 | -0.56% | 28,038,550 |
| Oct 3, 2025 | 13.34 | 14.51 | 12.95 | 14.21 | 14.21 | 7.73% | 44,873,980 |
| Oct 2, 2025 | 13.70 | 14.10 | 12.81 | 13.19 | 13.19 | -3.30% | 34,145,230 |
| Oct 1, 2025 | 14.75 | 15.20 | 13.15 | 13.64 | 13.64 | -2.64% | 57,065,900 |
| Sep 30, 2025 | 13.14 | 14.01 | 13.10 | 14.01 | 14.01 | 9.97% | 29,269,090 |
| Sep 29, 2025 | 11.89 | 12.74 | 11.76 | 12.74 | 12.74 | 10.02% | 18,757,010 |
| Sep 26, 2025 | 10.63 | 11.58 | 10.59 | 11.58 | 11.58 | 9.97% | 36,244,920 |
| Sep 25, 2025 | 10.74 | 10.85 | 10.35 | 10.53 | 10.53 | -0.57% | 9,851,358 |
| Sep 24, 2025 | 10.30 | 11.19 | 10.27 | 10.59 | 10.59 | 2.22% | 36,764,430 |
| Sep 23, 2025 | 11.12 | 12.56 | 10.36 | 10.36 | 10.36 | -9.99% | 89,162,320 |
| Sep 22, 2025 | 12.84 | 13.20 | 11.40 | 11.51 | 11.51 | -9.16% | 42,721,070 |
| Sep 19, 2025 | 12.05 | 12.67 | 11.97 | 12.67 | 12.67 | 9.98% | 21,743,200 |
| Sep 18, 2025 | 10.70 | 11.52 | 10.70 | 11.52 | 11.52 | 10.03% | 19,865,750 |
| Sep 17, 2025 | 10.00 | 10.47 | 9.65 | 10.47 | 10.47 | 10.56% | 81,967,120 |
| Sep 16, 2025 | 8.75 | 9.47 | 8.75 | 9.47 | 9.47 | 11.81% | 32,370,200 |
| Sep 15, 2025 | 7.58 | 8.47 | 7.43 | 8.47 | 8.47 | 13.39% | 77,815,690 |
| Sep 12, 2025 | 7.50 | 7.59 | 7.20 | 7.47 | 7.47 | 2.61% | 28,959,287 |
| Sep 11, 2025 | 6.83 | 7.42 | 6.80 | 7.28 | 7.28 | 7.22% | 53,551,980 |
| Sep 10, 2025 | 6.78 | 6.88 | 6.70 | 6.79 | 6.79 | 0.15% | 3,498,664 |
| Sep 9, 2025 | 6.74 | 7.00 | 6.68 | 6.78 | 6.78 | 1.04% | 7,968,323 |
| Sep 8, 2025 | 6.78 | 6.87 | 6.65 | 6.71 | 6.71 | -1.03% | 4,263,414 |
| Sep 5, 2025 | 6.95 | 7.00 | 6.72 | 6.78 | 6.78 | -1.88% | 5,767,859 |
| Sep 4, 2025 | 7.00 | 7.12 | 6.84 | 6.91 | 6.91 | -0.58% | 12,246,690 |
| Sep 3, 2025 | 6.99 | 7.66 | 6.84 | 6.95 | 6.95 | 0.43% | 89,287,130 |
| Sep 2, 2025 | 7.39 | 7.63 | 6.89 | 6.92 | 6.92 | -6.36% | 30,727,550 |
| Sep 1, 2025 | 7.84 | 8.20 | 7.35 | 7.39 | 7.39 | -5.38% | 17,732,840 |
| Aug 29, 2025 | 8.15 | 9.06 | 7.65 | 7.81 | 7.81 | -3.10% | 53,562,190 |
| Aug 28, 2025 | 7.10 | 8.06 | 6.82 | 8.06 | 8.06 | 14.16% | 71,482,270 |
| Aug 27, 2025 | 6.15 | 7.06 | 6.04 | 7.06 | 7.06 | 16.50% | 87,764,230 |
| Aug 26, 2025 | 6.05 | 6.18 | 5.97 | 6.06 | 6.06 | 1.51% | 8,135,989 |
| Aug 25, 2025 | 6.00 | 6.09 | 5.90 | 5.97 | 5.97 | 0.67% | 6,642,318 |
| Aug 22, 2025 | 5.94 | 6.10 | 5.81 | 5.93 | 5.93 | 2.60% | 3,945,481 |
| Aug 21, 2025 | 5.85 | 5.96 | 5.70 | 5.78 | 5.78 | -1.20% | 2,787,246 |
| Aug 20, 2025 | 5.99 | 6.00 | 5.81 | 5.85 | 5.85 | -1.68% | 1,718,002 |
| Aug 19, 2025 | 6.05 | 6.05 | 5.92 | 5.95 | 5.95 | 0.68% | 1,328,851 |
| Aug 18, 2025 | 5.95 | 6.00 | 5.85 | 5.91 | 5.91 | 0.17% | 972,518 |
| Aug 15, 2025 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | -0.17% | 1,102,088 |
| Aug 13, 2025 | 5.86 | 6.08 | 5.82 | 5.91 | 5.91 | 0.68% | 2,047,785 |
| Aug 12, 2025 | 5.95 | 5.96 | 5.81 | 5.87 | 5.87 | -1.18% | 2,821,726 |
| Aug 11, 2025 | 5.91 | 5.99 | 5.80 | 5.94 | 5.94 | 0.17% | 1,755,242 |
| Aug 8, 2025 | 6.00 | 6.09 | 5.91 | 5.93 | 5.93 | -1.00% | 1,176,444 |
| Aug 7, 2025 | 5.92 | 6.06 | 5.88 | 5.99 | 5.99 | 1.87% | 3,470,092 |
| Aug 6, 2025 | 5.82 | 5.99 | 5.80 | 5.88 | 5.88 | 1.03% | 2,701,654 |
| Aug 5, 2025 | 5.76 | 5.88 | 5.76 | 5.82 | 5.82 | 0.34% | 929,123 |
| Aug 4, 2025 | 5.56 | 5.88 | 5.56 | 5.80 | 5.80 | 1.05% | 858,013 |
| Aug 1, 2025 | 6.00 | 6.00 | 5.62 | 5.74 | 5.74 | -2.05% | 2,479,471 |
| Jul 31, 2025 | 5.88 | 6.04 | 5.85 | 5.86 | 5.86 | -0.17% | 432,319 |
| Jul 30, 2025 | 5.95 | 5.99 | 5.85 | 5.87 | 5.87 | -1.01% | 3,824,359 |
| Jul 29, 2025 | 6.06 | 6.13 | 5.91 | 5.93 | 5.93 | -1.50% | 4,992,883 |
| Jul 28, 2025 | 6.00 | 6.09 | 5.92 | 6.02 | 6.02 | 2.03% | 1,809,294 |
| Jul 25, 2025 | 6.02 | 6.17 | 5.87 | 5.90 | 5.90 | -3.44% | 3,779,971 |
| Jul 24, 2025 | 6.20 | 6.29 | 6.10 | 6.11 | 6.11 | -0.65% | 3,346,022 |
| Jul 23, 2025 | 6.07 | 6.25 | 6.01 | 6.15 | 6.15 | 1.82% | 5,252,085 |
| Jul 22, 2025 | 5.96 | 6.10 | 5.91 | 6.04 | 6.04 | 1.51% | 1,938,333 |
| Jul 21, 2025 | 5.99 | 6.09 | 5.86 | 5.95 | 5.95 | -0.50% | 2,265,814 |
| Jul 18, 2025 | 5.96 | 6.15 | 5.94 | 5.98 | 5.98 | -1.16% | 1,220,570 |