Pervez Ahmed Consultancy Services Limited (PSX:PASL)
Pakistan
· Delayed Price · Currency is PKR 3.210
+0.010 (0.31%)
At close: Dec 5, 2025
PSX:PASL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.25 | 3.34 | 3.20 | 3.21 | 3.21 | 0.31% | 1,670,932 |
| Dec 4, 2025 | 3.33 | 3.33 | 3.14 | 3.20 | 3.20 | -1.84% | 2,395,991 |
| Dec 3, 2025 | 3.40 | 3.43 | 3.20 | 3.26 | 3.26 | -2.98% | 2,806,877 |
| Dec 2, 2025 | 3.40 | 3.45 | 3.35 | 3.36 | 3.36 | -1.18% | 1,080,418 |
| Dec 1, 2025 | 3.40 | 3.50 | 3.32 | 3.40 | 3.40 | 1.19% | 2,314,879 |
| Nov 28, 2025 | 3.39 | 3.50 | 3.31 | 3.36 | 3.36 | 0.60% | 1,602,135 |
| Nov 27, 2025 | 3.35 | 3.49 | 3.30 | 3.34 | 3.34 | 1.21% | 1,858,245 |
| Nov 26, 2025 | 3.41 | 3.44 | 3.26 | 3.30 | 3.30 | -3.79% | 2,336,065 |
| Nov 25, 2025 | 3.70 | 3.71 | 3.38 | 3.43 | 3.43 | -4.72% | 3,156,837 |
| Nov 24, 2025 | 3.70 | 3.74 | 3.55 | 3.60 | 3.60 | 4.05% | 7,158,069 |
| Nov 21, 2025 | 3.38 | 3.65 | 3.34 | 3.46 | 3.46 | 2.98% | 6,355,050 |
| Nov 20, 2025 | 3.32 | 3.50 | 3.32 | 3.36 | 3.36 | -1.47% | 1,568,334 |
| Nov 19, 2025 | 3.60 | 3.66 | 3.41 | 3.41 | 3.41 | -3.12% | 1,604,678 |
| Nov 18, 2025 | 3.42 | 3.79 | 3.42 | 3.52 | 3.52 | 3.53% | 14,307,320 |
| Nov 17, 2025 | 3.40 | 3.47 | 3.33 | 3.40 | 3.40 | 2.10% | 2,353,173 |
| Nov 14, 2025 | 3.23 | 3.59 | 3.23 | 3.33 | 3.33 | 4.06% | 10,455,470 |
| Nov 13, 2025 | 3.20 | 3.29 | 3.11 | 3.20 | 3.20 | 2.24% | 5,064,632 |
| Nov 12, 2025 | 3.34 | 3.36 | 3.00 | 3.13 | 3.13 | -3.99% | 6,802,320 |
| Nov 11, 2025 | 3.42 | 3.46 | 3.24 | 3.26 | 3.26 | -4.68% | 3,232,692 |
| Nov 10, 2025 | 3.48 | 3.52 | 3.36 | 3.42 | 3.42 | 0.88% | 1,725,151 |
| Nov 7, 2025 | 3.48 | 3.50 | 3.30 | 3.39 | 3.39 | 0.30% | 2,860,724 |
| Nov 6, 2025 | 3.49 | 3.50 | 3.34 | 3.38 | 3.38 | 0.30% | 3,604,197 |
| Nov 5, 2025 | 3.45 | 3.57 | 3.32 | 3.37 | 3.37 | -0.59% | 3,010,220 |
| Nov 4, 2025 | 3.58 | 3.59 | 3.30 | 3.39 | 3.39 | -3.97% | 1,437,145 |
| Nov 3, 2025 | 3.53 | 3.68 | 3.50 | 3.53 | 3.53 | - | 3,177,343 |
| Oct 31, 2025 | 3.50 | 3.65 | 3.46 | 3.53 | 3.53 | 5.06% | 3,526,320 |
| Oct 30, 2025 | 3.47 | 3.60 | 3.21 | 3.36 | 3.36 | -3.17% | 2,952,904 |
| Oct 29, 2025 | 3.70 | 3.78 | 3.45 | 3.47 | 3.47 | -6.22% | 5,800,984 |
| Oct 28, 2025 | 3.94 | 3.94 | 3.66 | 3.70 | 3.70 | -4.88% | 5,269,824 |
| Oct 27, 2025 | 3.95 | 4.03 | 3.81 | 3.89 | 3.89 | 0.26% | 5,855,472 |
| Oct 24, 2025 | 3.95 | 4.14 | 3.85 | 3.88 | 3.88 | -2.27% | 9,132,412 |
| Oct 23, 2025 | 4.10 | 4.16 | 3.91 | 3.97 | 3.97 | -0.75% | 15,892,350 |
| Oct 22, 2025 | 3.95 | 4.17 | 3.70 | 4.00 | 4.00 | 3.09% | 18,898,170 |
| Oct 21, 2025 | 4.06 | 4.16 | 3.85 | 3.88 | 3.88 | -4.20% | 9,512,598 |
| Oct 20, 2025 | 4.24 | 4.24 | 3.95 | 4.05 | 4.05 | 2.53% | 21,453,700 |
| Oct 17, 2025 | 3.72 | 4.19 | 3.70 | 3.95 | 3.95 | 5.05% | 52,004,020 |
| Oct 16, 2025 | 3.79 | 3.90 | 3.71 | 3.76 | 3.76 | 1.08% | 15,448,760 |
| Oct 15, 2025 | 3.69 | 3.85 | 3.66 | 3.72 | 3.72 | 0.54% | 5,047,535 |
| Oct 14, 2025 | 3.60 | 3.77 | 3.60 | 3.70 | 3.70 | 3.93% | 3,357,104 |
| Oct 13, 2025 | 3.60 | 3.86 | 3.53 | 3.56 | 3.56 | -2.47% | 10,130,310 |
| Oct 10, 2025 | 3.71 | 3.97 | 3.55 | 3.65 | 3.65 | -2.14% | 16,513,621 |
| Oct 9, 2025 | 3.87 | 3.95 | 3.66 | 3.73 | 3.73 | -2.36% | 9,459,158 |
| Oct 8, 2025 | 3.94 | 4.20 | 3.80 | 3.82 | 3.82 | 0.79% | 52,351,000 |
| Oct 7, 2025 | 3.29 | 3.93 | 3.28 | 3.79 | 3.79 | 15.55% | 28,842,840 |
| Oct 6, 2025 | 3.50 | 3.54 | 3.10 | 3.28 | 3.28 | -4.93% | 6,368,984 |
| Oct 3, 2025 | 3.63 | 3.63 | 3.36 | 3.45 | 3.45 | -2.82% | 6,004,350 |
| Oct 2, 2025 | 3.55 | 3.67 | 3.52 | 3.55 | 3.55 | 0.85% | 4,441,874 |
| Oct 1, 2025 | 3.57 | 3.70 | 3.50 | 3.52 | 3.52 | -2.22% | 4,170,303 |
| Sep 30, 2025 | 3.75 | 3.81 | 3.58 | 3.60 | 3.60 | -3.49% | 7,537,375 |
| Sep 29, 2025 | 3.62 | 4.10 | 3.62 | 3.73 | 3.73 | 3.61% | 50,146,710 |
| Sep 26, 2025 | 3.60 | 3.77 | 3.55 | 3.60 | 3.60 | 0.56% | 9,965,723 |
| Sep 25, 2025 | 3.74 | 3.77 | 3.55 | 3.58 | 3.58 | -2.19% | 8,309,774 |
| Sep 24, 2025 | 3.55 | 3.89 | 3.54 | 3.66 | 3.66 | 2.81% | 35,446,040 |
| Sep 23, 2025 | 3.67 | 3.82 | 3.54 | 3.56 | 3.56 | -1.39% | 17,121,160 |
| Sep 22, 2025 | 3.62 | 3.70 | 3.27 | 3.61 | 3.61 | 4.03% | 25,171,310 |
| Sep 19, 2025 | 3.79 | 3.79 | 3.44 | 3.47 | 3.47 | -5.45% | 18,037,880 |
| Sep 18, 2025 | 3.46 | 3.84 | 3.43 | 3.67 | 3.67 | 7.00% | 47,283,900 |
| Sep 17, 2025 | 3.44 | 3.65 | 3.36 | 3.43 | 3.43 | 2.69% | 52,279,460 |
| Sep 16, 2025 | 3.11 | 3.37 | 3.06 | 3.34 | 3.34 | 7.40% | 38,261,870 |
| Sep 15, 2025 | 3.34 | 3.38 | 3.05 | 3.11 | 3.11 | -1.89% | 47,963,240 |
| Sep 12, 2025 | 2.80 | 3.22 | 2.80 | 3.17 | 3.17 | 13.62% | 47,222,571 |
| Sep 11, 2025 | 2.81 | 2.88 | 2.75 | 2.79 | 2.79 | -0.36% | 2,806,838 |
| Sep 10, 2025 | 2.80 | 2.84 | 2.70 | 2.80 | 2.80 | 0.72% | 2,386,868 |
| Sep 9, 2025 | 2.85 | 2.89 | 2.76 | 2.78 | 2.78 | -1.42% | 3,077,444 |
| Sep 8, 2025 | 2.92 | 3.00 | 2.80 | 2.82 | 2.82 | -3.09% | 6,196,879 |
| Sep 5, 2025 | 2.91 | 2.99 | 2.90 | 2.91 | 2.91 | -0.34% | 2,657,850 |
| Sep 4, 2025 | 2.99 | 3.06 | 2.90 | 2.92 | 2.92 | -1.35% | 4,703,629 |
| Sep 3, 2025 | 2.90 | 3.10 | 2.90 | 2.96 | 2.96 | 2.07% | 8,102,455 |
| Sep 2, 2025 | 2.95 | 3.06 | 2.87 | 2.90 | 2.90 | -4.61% | 8,207,397 |
| Sep 1, 2025 | 2.90 | 3.28 | 2.80 | 3.04 | 3.04 | 6.67% | 54,520,830 |
| Aug 29, 2025 | 2.96 | 3.09 | 2.82 | 2.85 | 2.85 | -3.39% | 10,989,720 |
| Aug 28, 2025 | 2.80 | 3.13 | 2.77 | 2.95 | 2.95 | 5.36% | 32,265,460 |
| Aug 27, 2025 | 2.78 | 3.06 | 2.76 | 2.80 | 2.80 | 0.72% | 25,008,140 |
| Aug 26, 2025 | 2.80 | 2.94 | 2.75 | 2.78 | 2.78 | -0.71% | 8,658,377 |
| Aug 25, 2025 | 2.65 | 2.90 | 2.62 | 2.80 | 2.80 | 6.06% | 14,498,190 |
| Aug 22, 2025 | 2.64 | 2.69 | 2.59 | 2.64 | 2.64 | 0.38% | 5,217,223 |
| Aug 21, 2025 | 2.72 | 2.77 | 2.62 | 2.63 | 2.63 | -3.31% | 4,366,756 |
| Aug 20, 2025 | 2.76 | 2.84 | 2.71 | 2.72 | 2.72 | -2.86% | 2,749,160 |
| Aug 19, 2025 | 2.90 | 2.93 | 2.76 | 2.80 | 2.80 | -0.71% | 7,159,011 |
| Aug 18, 2025 | 2.74 | 3.01 | 2.70 | 2.82 | 2.82 | 6.82% | 29,750,970 |
| Aug 15, 2025 | 2.62 | 2.67 | 2.57 | 2.64 | 2.64 | 1.54% | 2,616,008 |
| Aug 13, 2025 | 2.68 | 2.71 | 2.58 | 2.60 | 2.60 | -1.52% | 1,775,546 |
| Aug 12, 2025 | 2.63 | 2.74 | 2.61 | 2.64 | 2.64 | 0.38% | 2,423,808 |
| Aug 11, 2025 | 2.65 | 2.68 | 2.61 | 2.63 | 2.63 | -0.75% | 2,809,440 |
| Aug 8, 2025 | 2.75 | 2.75 | 2.62 | 2.65 | 2.65 | -1.85% | 1,749,160 |
| Aug 7, 2025 | 2.68 | 2.84 | 2.68 | 2.70 | 2.70 | -0.37% | 3,379,823 |
| Aug 6, 2025 | 2.75 | 2.75 | 2.65 | 2.71 | 2.71 | 1.88% | 2,529,006 |
| Aug 5, 2025 | 2.77 | 2.77 | 2.64 | 2.66 | 2.66 | -1.85% | 2,821,445 |
| Aug 4, 2025 | 2.81 | 2.81 | 2.60 | 2.71 | 2.71 | 0.37% | 4,396,583 |
| Aug 1, 2025 | 2.75 | 2.82 | 2.65 | 2.70 | 2.70 | -1.82% | 1,780,428 |
| Jul 31, 2025 | 2.85 | 2.91 | 2.65 | 2.75 | 2.75 | -1.43% | 4,232,248 |
| Jul 30, 2025 | 2.86 | 2.86 | 2.75 | 2.79 | 2.79 | 0.36% | 2,131,900 |
| Jul 29, 2025 | 2.90 | 2.91 | 2.75 | 2.78 | 2.78 | -2.11% | 4,035,507 |
| Jul 28, 2025 | 2.91 | 2.95 | 2.83 | 2.84 | 2.84 | -0.70% | 1,632,696 |
| Jul 25, 2025 | 2.93 | 3.00 | 2.82 | 2.86 | 2.86 | -2.39% | 5,305,420 |
| Jul 24, 2025 | 3.00 | 3.05 | 2.92 | 2.93 | 2.93 | -1.01% | 3,458,668 |
| Jul 23, 2025 | 3.05 | 3.05 | 2.95 | 2.96 | 2.96 | -3.27% | 7,866,928 |
| Jul 22, 2025 | 3.31 | 3.34 | 3.01 | 3.06 | 3.06 | -1.29% | 23,957,020 |
| Jul 21, 2025 | 2.87 | 3.17 | 2.87 | 3.10 | 3.10 | 6.53% | 12,907,790 |
| Jul 18, 2025 | 3.01 | 3.05 | 2.89 | 2.91 | 2.91 | -3.00% | 3,811,742 |