Pace (Pakistan) Limited (PSX:PACE)
Pakistan
· Delayed Price · Currency is PKR 12.37
-0.17 (-1.36%)
At close: Apr 27, 2026
Pace (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.59 | 12.77 | 12.30 | 12.37 | 12.37 | -1.36% | 5,259,227 |
| Apr 24, 2026 | 12.70 | 12.89 | 12.36 | 12.54 | 12.54 | -0.40% | 9,434,217 |
| Apr 23, 2026 | 12.10 | 13.10 | 12.02 | 12.59 | 12.59 | 4.14% | 21,652,380 |
| Apr 22, 2026 | 12.20 | 12.45 | 11.95 | 12.09 | 12.09 | -0.98% | 7,048,646 |
| Apr 21, 2026 | 12.49 | 12.94 | 12.10 | 12.21 | 12.21 | -1.21% | 8,136,906 |
| Apr 20, 2026 | 12.80 | 13.47 | 11.77 | 12.36 | 12.36 | -5.43% | 21,662,930 |
| Apr 17, 2026 | 12.60 | 13.55 | 12.40 | 13.07 | 13.07 | 5.74% | 28,402,680 |
| Apr 16, 2026 | 11.72 | 12.72 | 11.50 | 12.36 | 12.36 | 6.83% | 33,919,000 |
| Apr 15, 2026 | 10.90 | 11.85 | 10.80 | 11.57 | 11.57 | 7.43% | 44,263,810 |
| Apr 14, 2026 | 10.29 | 10.90 | 10.29 | 10.77 | 10.77 | 5.28% | 7,944,138 |
| Apr 13, 2026 | 10.15 | 10.60 | 10.10 | 10.23 | 10.23 | -5.63% | 3,510,250 |
| Apr 10, 2026 | 10.29 | 11.08 | 10.12 | 10.84 | 10.84 | 6.27% | 7,167,473 |
| Apr 9, 2026 | 10.70 | 10.70 | 10.10 | 10.20 | 10.20 | -4.05% | 2,274,706 |
| Apr 8, 2026 | 10.29 | 10.63 | 10.29 | 10.63 | 10.63 | 10.38% | 4,194,254 |
| Apr 7, 2026 | 9.74 | 9.74 | 9.48 | 9.63 | 9.63 | - | 1,352,288 |
| Apr 6, 2026 | 9.26 | 9.80 | 9.26 | 9.63 | 9.63 | 0.52% | 897,776 |
| Apr 3, 2026 | 9.45 | 9.90 | 9.35 | 9.58 | 9.58 | -1.74% | 2,335,961 |
| Apr 2, 2026 | 9.90 | 9.95 | 9.50 | 9.75 | 9.75 | -5.52% | 2,145,798 |
| Apr 1, 2026 | 9.70 | 10.44 | 9.50 | 10.32 | 10.32 | 9.32% | 7,116,415 |
| Mar 31, 2026 | 9.20 | 9.60 | 9.00 | 9.44 | 9.44 | 3.28% | 1,924,365 |
| Mar 30, 2026 | 9.33 | 9.33 | 8.75 | 9.14 | 9.14 | -2.25% | 2,268,409 |
| Mar 27, 2026 | 9.45 | 9.70 | 9.20 | 9.35 | 9.35 | -1.89% | 2,936,136 |
| Mar 26, 2026 | 10.25 | 10.39 | 9.45 | 9.53 | 9.53 | -7.66% | 6,412,814 |
| Mar 25, 2026 | 10.13 | 10.65 | 10.01 | 10.32 | 10.32 | 2.18% | 8,952,241 |
| Mar 24, 2026 | 10.80 | 10.86 | 10.00 | 10.10 | 10.10 | -4.17% | 6,248,853 |
| Mar 19, 2026 | 10.29 | 10.90 | 10.05 | 10.54 | 10.54 | 3.54% | 9,069,968 |
| Mar 18, 2026 | 9.26 | 10.18 | 9.25 | 10.18 | 10.18 | 10.89% | 11,199,330 |
| Mar 17, 2026 | 9.02 | 9.30 | 9.00 | 9.18 | 9.18 | 0.99% | 301,929 |
| Mar 16, 2026 | 9.40 | 9.73 | 9.00 | 9.09 | 9.09 | -3.30% | 730,750 |
| Mar 13, 2026 | 9.45 | 9.47 | 9.03 | 9.40 | 9.40 | 0.43% | 799,208 |
| Mar 12, 2026 | 9.40 | 9.69 | 9.03 | 9.36 | 9.36 | 0.65% | 1,163,880 |
| Mar 11, 2026 | 9.30 | 9.57 | 8.70 | 9.30 | 9.30 | 2.20% | 2,160,891 |
| Mar 10, 2026 | 8.64 | 9.28 | 8.50 | 9.10 | 9.10 | 9.90% | 1,709,353 |
| Mar 9, 2026 | 8.28 | 9.00 | 8.24 | 8.28 | 8.28 | -10.39% | 1,654,041 |
| Mar 6, 2026 | 9.65 | 9.65 | 9.16 | 9.24 | 9.24 | -3.25% | 1,311,732 |
| Mar 5, 2026 | 8.75 | 9.65 | 8.75 | 9.55 | 9.55 | 9.52% | 3,921,710 |
| Mar 4, 2026 | 9.40 | 9.50 | 8.68 | 8.72 | 8.72 | -6.84% | 4,168,564 |
| Mar 3, 2026 | 9.50 | 10.10 | 9.14 | 9.36 | 9.36 | -7.87% | 3,497,160 |
| Mar 2, 2026 | 10.16 | 10.25 | 10.16 | 10.16 | 10.16 | -10.01% | 827,348 |
| Feb 27, 2026 | 11.00 | 11.70 | 10.64 | 11.29 | 11.29 | 1.53% | 5,804,710 |
| Feb 26, 2026 | 10.30 | 11.17 | 9.84 | 11.12 | 11.12 | 9.56% | 9,162,543 |
| Feb 25, 2026 | 10.15 | 10.83 | 9.56 | 10.15 | 10.15 | 2.01% | 6,006,670 |
| Feb 24, 2026 | 10.00 | 10.50 | 9.72 | 9.95 | 9.95 | -4.97% | 4,392,259 |
| Feb 23, 2026 | 11.49 | 11.75 | 10.39 | 10.47 | 10.47 | -9.27% | 3,691,753 |
| Feb 20, 2026 | 12.25 | 12.47 | 10.90 | 11.54 | 11.54 | -4.39% | 5,303,444 |
| Feb 19, 2026 | 13.50 | 13.51 | 12.00 | 12.07 | 12.07 | -9.45% | 4,842,416 |
| Feb 18, 2026 | 13.00 | 13.55 | 12.31 | 13.33 | 13.33 | 3.65% | 5,528,089 |
| Feb 17, 2026 | 14.20 | 14.27 | 12.60 | 12.86 | 12.86 | -8.14% | 7,110,370 |
| Feb 16, 2026 | 15.00 | 15.00 | 13.85 | 14.00 | 14.00 | -6.98% | 3,989,297 |
| Feb 13, 2026 | 15.44 | 15.44 | 14.51 | 15.05 | 15.05 | 0.94% | 1,938,125 |
| Feb 12, 2026 | 15.50 | 15.50 | 14.30 | 14.91 | 14.91 | -2.49% | 5,656,606 |
| Feb 11, 2026 | 15.65 | 15.80 | 15.20 | 15.29 | 15.29 | -1.61% | 4,608,278 |
| Feb 10, 2026 | 16.95 | 16.95 | 15.29 | 15.54 | 15.54 | -8.53% | 39,397,200 |
| Feb 9, 2026 | 17.00 | 17.20 | 16.20 | 16.99 | 16.99 | -0.41% | 2,972,442 |
| Feb 6, 2026 | 17.20 | 17.57 | 16.95 | 17.06 | 17.06 | -0.23% | 7,387,767 |
| Feb 4, 2026 | 16.50 | 17.45 | 16.24 | 17.10 | 17.10 | 3.64% | 12,247,780 |
| Feb 3, 2026 | 15.90 | 16.61 | 15.90 | 16.50 | 16.50 | 3.90% | 4,623,372 |
| Feb 2, 2026 | 16.40 | 16.48 | 15.81 | 15.88 | 15.88 | -3.76% | 3,636,896 |
| Jan 30, 2026 | 16.80 | 17.49 | 16.35 | 16.50 | 16.50 | -1.49% | 15,848,640 |
| Jan 29, 2026 | 15.73 | 16.94 | 15.50 | 16.75 | 16.75 | 6.48% | 19,124,870 |
| Jan 28, 2026 | 15.15 | 16.48 | 15.15 | 15.73 | 15.73 | 2.68% | 19,504,530 |
| Jan 27, 2026 | 15.00 | 15.57 | 14.56 | 15.32 | 15.32 | 2.27% | 8,466,184 |
| Jan 26, 2026 | 15.70 | 15.80 | 14.85 | 14.98 | 14.98 | -4.53% | 10,891,350 |
| Jan 23, 2026 | 16.19 | 16.19 | 15.60 | 15.69 | 15.69 | -2.79% | 8,369,893 |
| Jan 22, 2026 | 15.75 | 16.92 | 15.60 | 16.14 | 16.14 | 3.46% | 23,942,500 |
| Jan 21, 2026 | 15.90 | 16.00 | 15.50 | 15.60 | 15.60 | -1.83% | 2,765,217 |
| Jan 20, 2026 | 16.00 | 16.15 | 15.70 | 15.89 | 15.89 | 1.02% | 3,325,161 |
| Jan 19, 2026 | 15.51 | 16.50 | 15.45 | 15.73 | 15.73 | -0.88% | 12,083,550 |
| Jan 16, 2026 | 16.00 | 16.70 | 15.75 | 15.87 | 15.87 | -0.38% | 9,539,302 |
| Jan 15, 2026 | 16.43 | 16.65 | 15.70 | 15.93 | 15.93 | -3.10% | 15,089,570 |
| Jan 14, 2026 | 18.08 | 18.30 | 16.43 | 16.44 | 16.44 | -9.97% | 45,362,650 |
| Jan 13, 2026 | 18.97 | 19.50 | 18.15 | 18.26 | 18.26 | -3.69% | 5,926,309 |
| Jan 12, 2026 | 20.00 | 20.73 | 18.81 | 18.96 | 18.96 | -3.85% | 19,655,620 |
| Jan 9, 2026 | 17.85 | 19.72 | 17.85 | 19.72 | 19.72 | 9.98% | 17,811,230 |
| Jan 8, 2026 | 18.45 | 18.50 | 17.87 | 17.93 | 17.93 | -2.77% | 3,318,759 |
| Jan 7, 2026 | 18.05 | 18.65 | 17.75 | 18.44 | 18.44 | 2.16% | 11,318,910 |
| Jan 6, 2026 | 17.96 | 18.22 | 16.80 | 18.05 | 18.05 | 2.44% | 12,693,440 |
| Jan 5, 2026 | 18.10 | 18.48 | 17.55 | 17.62 | 17.62 | -3.08% | 4,929,132 |
| Jan 2, 2026 | 19.05 | 19.20 | 17.91 | 18.18 | 18.18 | -3.81% | 6,665,830 |
| Jan 1, 2026 | 18.97 | 19.50 | 18.65 | 18.90 | 18.90 | 0.11% | 8,176,139 |
| Dec 31, 2025 | 18.74 | 19.09 | 18.25 | 18.88 | 18.88 | 1.72% | 5,462,102 |
| Dec 30, 2025 | 18.05 | 18.83 | 18.03 | 18.56 | 18.56 | 2.83% | 3,345,539 |
| Dec 29, 2025 | 18.46 | 18.79 | 16.61 | 18.05 | 18.05 | -2.22% | 8,098,929 |
| Dec 26, 2025 | 19.20 | 19.20 | 18.40 | 18.46 | 18.46 | -2.69% | 5,518,465 |
| Dec 24, 2025 | 19.15 | 19.30 | 18.80 | 18.97 | 18.97 | -0.42% | 4,881,541 |
| Dec 23, 2025 | 19.20 | 19.30 | 18.90 | 19.05 | 19.05 | 0.21% | 4,446,776 |
| Dec 22, 2025 | 19.20 | 19.55 | 18.85 | 19.01 | 19.01 | -0.99% | 3,913,981 |
| Dec 19, 2025 | 18.98 | 20.14 | 18.75 | 19.20 | 19.20 | 2.62% | 20,201,460 |
| Dec 18, 2025 | 18.73 | 19.33 | 18.40 | 18.71 | 18.71 | -0.05% | 14,295,990 |
| Dec 17, 2025 | 19.90 | 20.05 | 18.26 | 18.72 | 18.72 | -6.68% | 25,514,300 |
| Dec 16, 2025 | 22.39 | 22.53 | 20.06 | 20.06 | 20.06 | -10.00% | 18,080,900 |
| Dec 15, 2025 | 22.30 | 23.00 | 21.70 | 22.29 | 22.29 | 1.13% | 14,291,250 |
| Dec 12, 2025 | 20.20 | 22.04 | 20.07 | 22.04 | 22.04 | 9.98% | 27,245,010 |
| Dec 11, 2025 | 19.99 | 20.44 | 19.70 | 20.04 | 20.04 | 0.10% | 5,443,153 |
| Dec 10, 2025 | 20.10 | 20.79 | 19.90 | 20.02 | 20.02 | -0.15% | 12,019,280 |
| Dec 9, 2025 | 19.21 | 20.69 | 19.02 | 20.05 | 20.05 | 4.37% | 13,728,970 |
| Dec 8, 2025 | 19.97 | 20.09 | 18.90 | 19.21 | 19.21 | -3.61% | 9,424,258 |
| Dec 5, 2025 | 20.00 | 20.69 | 19.82 | 19.93 | 19.93 | 3.26% | 17,301,220 |
| 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 |