Pervez Ahmed Consultancy Services Limited (PSX:PASL)
Pakistan
· Delayed Price · Currency is PKR 2.640
-0.150 (-5.38%)
At close: Apr 28, 2026
PSX:PASL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.79 | 2.90 | 2.68 | 2.79 | 2.79 | 2.20% | 2,941,948 |
| Apr 24, 2026 | 2.56 | 2.97 | 2.56 | 2.73 | 2.73 | 4.60% | 10,414,360 |
| Apr 23, 2026 | 2.48 | 2.63 | 2.41 | 2.61 | 2.61 | 5.67% | 2,519,951 |
| Apr 22, 2026 | 2.50 | 2.55 | 2.40 | 2.47 | 2.47 | -0.80% | 756,604 |
| Apr 21, 2026 | 2.50 | 2.64 | 2.45 | 2.49 | 2.49 | 2.05% | 3,874,071 |
| Apr 20, 2026 | 2.48 | 2.70 | 2.30 | 2.44 | 2.44 | -2.40% | 7,823,436 |
| Apr 17, 2026 | 2.46 | 2.64 | 2.38 | 2.50 | 2.50 | 6.84% | 4,399,231 |
| Apr 16, 2026 | 2.44 | 2.44 | 2.32 | 2.34 | 2.34 | 0.43% | 963,139 |
| Apr 15, 2026 | 2.32 | 2.45 | 2.31 | 2.33 | 2.33 | 1.75% | 1,516,106 |
| Apr 14, 2026 | 2.29 | 2.31 | 2.20 | 2.29 | 2.29 | 5.05% | 520,178 |
| Apr 13, 2026 | 2.18 | 2.28 | 2.15 | 2.18 | 2.18 | -7.63% | 843,811 |
| Apr 10, 2026 | 2.41 | 2.48 | 2.33 | 2.36 | 2.36 | - | 1,807,337 |
| Apr 9, 2026 | 2.48 | 2.48 | 2.33 | 2.36 | 2.36 | -5.60% | 1,036,271 |
| Apr 8, 2026 | 2.31 | 2.60 | 2.30 | 2.50 | 2.50 | 14.68% | 4,850,433 |
| Apr 7, 2026 | 2.10 | 2.19 | 2.07 | 2.18 | 2.18 | 1.87% | 526,795 |
| Apr 6, 2026 | 2.27 | 2.27 | 2.10 | 2.14 | 2.14 | -2.73% | 369,984 |
| Apr 3, 2026 | 2.01 | 2.55 | 1.97 | 2.20 | 2.20 | 11.11% | 10,379,120 |
| Apr 2, 2026 | 1.95 | 2.08 | 1.95 | 1.98 | 1.98 | -2.94% | 1,793,615 |
| Apr 1, 2026 | 2.05 | 2.15 | 2.00 | 2.04 | 2.04 | 1.49% | 1,517,081 |
| Mar 31, 2026 | 2.10 | 2.13 | 1.99 | 2.01 | 2.01 | 0.50% | 754,298 |
| Mar 30, 2026 | 2.19 | 2.19 | 1.96 | 2.00 | 2.00 | -8.68% | 942,474 |
| Mar 27, 2026 | 2.27 | 2.27 | 2.12 | 2.19 | 2.19 | 1.86% | 162,963 |
| Mar 26, 2026 | 2.30 | 2.30 | 2.10 | 2.15 | 2.15 | -4.87% | 398,309 |
| Mar 25, 2026 | 2.29 | 2.33 | 2.15 | 2.26 | 2.26 | 3.20% | 742,813 |
| Mar 24, 2026 | 2.26 | 2.26 | 2.15 | 2.19 | 2.19 | 2.82% | 335,554 |
| Mar 19, 2026 | 2.20 | 2.29 | 2.12 | 2.13 | 2.13 | -3.18% | 153,763 |
| Mar 18, 2026 | 2.26 | 2.26 | 2.18 | 2.20 | 2.20 | 1.85% | 154,949 |
| Mar 17, 2026 | 2.30 | 2.30 | 2.12 | 2.16 | 2.16 | -0.46% | 273,801 |
| Mar 16, 2026 | 2.28 | 2.34 | 2.15 | 2.17 | 2.17 | -4.82% | 302,228 |
| Mar 13, 2026 | 2.22 | 2.33 | 2.10 | 2.28 | 2.28 | 8.06% | 922,335 |
| Mar 12, 2026 | 2.24 | 2.24 | 2.10 | 2.11 | 2.11 | -2.31% | 202,890 |
| Mar 11, 2026 | 2.28 | 2.30 | 2.14 | 2.16 | 2.16 | -3.14% | 383,970 |
| Mar 10, 2026 | 2.23 | 2.32 | 2.16 | 2.23 | 2.23 | 8.25% | 291,595 |
| Mar 9, 2026 | 2.23 | 2.70 | 2.00 | 2.06 | 2.06 | -7.62% | 720,558 |
| Mar 6, 2026 | 2.39 | 2.39 | 2.20 | 2.23 | 2.23 | -3.46% | 308,698 |
| 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 |