Pervez Ahmed Consultancy Services Limited (PSX:PASL)
Pakistan
· Delayed Price · Currency is PKR 2.310
+0.160 (7.44%)
At close: Mar 5, 2026
PSX:PASL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.23 | 2.35 | 2.20 | 2.31 | 2.31 | 7.44% | 1,106,825 |
| Mar 4, 2026 | 1.97 | 2.22 | 1.97 | 2.15 | 2.15 | 5.39% | 427,102 |
| Mar 3, 2026 | 2.00 | 2.14 | 1.95 | 2.04 | 2.04 | 6.81% | 1,138,348 |
| Mar 2, 2026 | 2.20 | 2.20 | 1.76 | 1.91 | 1.91 | -17.67% | 1,485,318 |
| Feb 27, 2026 | 2.38 | 2.42 | 2.16 | 2.32 | 2.32 | -4.13% | 922,833 |
| Feb 26, 2026 | 2.24 | 2.60 | 2.24 | 2.42 | 2.42 | 8.04% | 3,395,364 |
| Feb 25, 2026 | 2.18 | 2.33 | 2.15 | 2.24 | 2.24 | 5.66% | 2,338,751 |
| Feb 24, 2026 | 2.19 | 2.19 | 2.00 | 2.12 | 2.12 | - | 1,239,738 |
| Feb 23, 2026 | 2.39 | 2.45 | 2.08 | 2.12 | 2.12 | -11.30% | 1,513,451 |
| Feb 20, 2026 | 2.45 | 2.50 | 2.28 | 2.39 | 2.39 | -5.53% | 531,390 |
| Feb 19, 2026 | 2.75 | 2.75 | 2.15 | 2.53 | 2.53 | -7.66% | 731,933 |
| Feb 18, 2026 | 2.84 | 2.85 | 2.65 | 2.74 | 2.74 | 1.86% | 1,062,956 |
| Feb 17, 2026 | 2.87 | 2.89 | 2.66 | 2.69 | 2.69 | -3.93% | 659,096 |
| Feb 16, 2026 | 2.99 | 3.03 | 2.74 | 2.80 | 2.80 | -4.11% | 1,662,542 |
| Feb 13, 2026 | 3.00 | 3.03 | 2.91 | 2.92 | 2.92 | -1.02% | 773,009 |
| Feb 12, 2026 | 3.10 | 3.10 | 2.92 | 2.95 | 2.95 | -3.28% | 1,831,305 |
| Feb 11, 2026 | 3.08 | 3.12 | 2.99 | 3.05 | 3.05 | -0.33% | 2,658,587 |
| Feb 10, 2026 | 3.15 | 3.15 | 3.05 | 3.06 | 3.06 | -0.33% | 672,520 |
| Feb 9, 2026 | 3.10 | 3.16 | 3.06 | 3.07 | 3.07 | -0.65% | 284,331 |
| Feb 6, 2026 | 3.18 | 3.18 | 3.08 | 3.09 | 3.09 | -0.96% | 1,041,495 |
| Feb 4, 2026 | 3.16 | 3.23 | 3.10 | 3.12 | 3.12 | 0.32% | 660,541 |
| Feb 3, 2026 | 3.18 | 3.18 | 3.09 | 3.11 | 3.11 | - | 1,102,320 |
| Feb 2, 2026 | 3.16 | 3.25 | 3.08 | 3.11 | 3.11 | -0.64% | 6,170,997 |
| Jan 30, 2026 | 3.24 | 3.24 | 3.11 | 3.13 | 3.13 | 0.64% | 677,074 |
| Jan 29, 2026 | 3.22 | 3.22 | 3.10 | 3.11 | 3.11 | -1.27% | 910,742 |
| Jan 28, 2026 | 3.25 | 3.26 | 3.13 | 3.15 | 3.15 | -0.63% | 648,418 |
| Jan 27, 2026 | 3.17 | 3.22 | 3.15 | 3.17 | 3.17 | -0.94% | 946,613 |
| Jan 26, 2026 | 3.18 | 3.25 | 3.17 | 3.20 | 3.20 | 0.63% | 957,214 |
| Jan 23, 2026 | 3.30 | 3.30 | 3.16 | 3.18 | 3.18 | -3.05% | 2,125,246 |
| Jan 22, 2026 | 3.30 | 3.33 | 3.25 | 3.28 | 3.28 | 0.92% | 567,062 |
| Jan 21, 2026 | 3.35 | 3.37 | 3.22 | 3.25 | 3.25 | -1.22% | 1,936,915 |
| Jan 20, 2026 | 3.36 | 3.38 | 3.25 | 3.29 | 3.29 | -1.79% | 1,873,501 |
| Jan 19, 2026 | 3.29 | 3.58 | 3.26 | 3.35 | 3.35 | 2.13% | 12,369,090 |
| Jan 16, 2026 | 3.35 | 3.38 | 3.23 | 3.28 | 3.28 | -0.30% | 2,959,101 |
| Jan 15, 2026 | 3.16 | 3.46 | 3.16 | 3.29 | 3.29 | 2.17% | 2,955,124 |
| Jan 14, 2026 | 3.50 | 3.50 | 3.20 | 3.22 | 3.22 | -3.30% | 4,160,353 |
| Jan 13, 2026 | 3.70 | 3.71 | 3.30 | 3.33 | 3.33 | -7.50% | 11,846,260 |
| Jan 12, 2026 | 3.23 | 3.84 | 3.20 | 3.60 | 3.60 | 14.29% | 37,195,040 |
| Jan 9, 2026 | 3.18 | 3.28 | 3.12 | 3.15 | 3.15 | -1.56% | 1,587,984 |
| Jan 8, 2026 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | -0.93% | 1,265,809 |
| Jan 7, 2026 | 3.24 | 3.31 | 3.20 | 3.23 | 3.23 | -0.31% | 2,706,458 |
| Jan 6, 2026 | 3.22 | 3.29 | 3.16 | 3.24 | 3.24 | 1.57% | 3,954,136 |
| Jan 5, 2026 | 3.26 | 3.29 | 3.18 | 3.19 | 3.19 | -1.85% | 1,707,986 |
| Jan 2, 2026 | 3.33 | 3.33 | 3.20 | 3.25 | 3.25 | -0.91% | 4,900,967 |
| Jan 1, 2026 | 3.10 | 3.37 | 3.00 | 3.28 | 3.28 | 8.25% | 10,452,280 |
| Dec 31, 2025 | 3.13 | 3.13 | 3.00 | 3.03 | 3.03 | -0.66% | 1,022,454 |
| Dec 30, 2025 | 3.04 | 3.15 | 3.01 | 3.05 | 3.05 | 1.33% | 1,097,746 |
| Dec 29, 2025 | 3.15 | 3.15 | 2.99 | 3.01 | 3.01 | -1.95% | 1,515,762 |
| Dec 26, 2025 | 3.05 | 3.18 | 3.03 | 3.07 | 3.07 | 0.66% | 1,064,117 |
| Dec 24, 2025 | 3.19 | 3.19 | 3.01 | 3.05 | 3.05 | -3.17% | 3,018,306 |
| Dec 23, 2025 | 3.24 | 3.27 | 3.14 | 3.15 | 3.15 | -1.56% | 1,965,473 |
| Dec 22, 2025 | 3.29 | 3.32 | 3.20 | 3.20 | 3.20 | -1.54% | 1,951,133 |
| Dec 19, 2025 | 3.22 | 3.44 | 3.22 | 3.25 | 3.25 | 0.31% | 2,996,008 |
| Dec 18, 2025 | 3.26 | 3.29 | 3.21 | 3.24 | 3.24 | 1.89% | 1,063,675 |
| Dec 17, 2025 | 3.12 | 3.26 | 3.12 | 3.18 | 3.18 | -0.31% | 2,074,403 |
| Dec 16, 2025 | 3.29 | 3.31 | 3.18 | 3.19 | 3.19 | -1.85% | 2,056,342 |
| Dec 15, 2025 | 3.30 | 3.40 | 3.21 | 3.25 | 3.25 | -2.11% | 3,625,334 |
| Dec 12, 2025 | 3.30 | 3.43 | 3.30 | 3.32 | 3.32 | 1.53% | 3,222,686 |
| Dec 11, 2025 | 3.19 | 3.50 | 3.13 | 3.27 | 3.27 | 2.19% | 15,947,860 |
| Dec 10, 2025 | 3.20 | 3.27 | 3.11 | 3.20 | 3.20 | 0.31% | 2,870,625 |
| Dec 9, 2025 | 3.23 | 3.29 | 3.17 | 3.19 | 3.19 | -0.31% | 1,848,330 |
| Dec 8, 2025 | 3.21 | 3.35 | 3.17 | 3.20 | 3.20 | -0.31% | 3,766,833 |
| 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 |