Pakistan Cables Limited (PSX:PCAL)
Pakistan
· Delayed Price · Currency is PKR 159.61
-8.22 (-4.90%)
At close: Mar 4, 2026
Pakistan Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 173.86 | 173.86 | 158.00 | 159.61 | 159.61 | -4.90% | 26,255 |
| Mar 3, 2026 | 175.00 | 175.00 | 156.50 | 167.83 | 167.83 | -1.23% | 37,697 |
| Mar 2, 2026 | 168.01 | 175.00 | 168.01 | 169.92 | 169.92 | -8.89% | 6,057 |
| Feb 27, 2026 | 189.87 | 189.87 | 184.10 | 186.50 | 186.50 | 0.82% | 10,369 |
| Feb 26, 2026 | 184.00 | 185.00 | 183.00 | 184.98 | 184.98 | 3.41% | 4,794 |
| Feb 25, 2026 | 190.00 | 190.00 | 178.00 | 178.88 | 178.88 | -3.31% | 20,787 |
| Feb 24, 2026 | 191.97 | 191.97 | 177.00 | 185.00 | 185.00 | -1.47% | 3,824 |
| Feb 23, 2026 | 198.87 | 198.87 | 185.00 | 187.76 | 187.76 | -3.74% | 29,908 |
| Feb 20, 2026 | 201.00 | 201.00 | 185.00 | 195.06 | 195.06 | -2.49% | 11,275 |
| Feb 19, 2026 | 210.00 | 211.00 | 198.00 | 200.04 | 200.04 | -5.46% | 6,506 |
| Feb 18, 2026 | 214.00 | 214.90 | 208.26 | 211.60 | 211.60 | 1.72% | 2,079 |
| Feb 17, 2026 | 213.35 | 216.87 | 201.00 | 208.02 | 208.02 | -2.50% | 26,548 |
| Feb 16, 2026 | 219.00 | 219.01 | 207.00 | 213.35 | 213.35 | -2.04% | 10,064 |
| Feb 13, 2026 | 215.00 | 217.87 | 212.05 | 217.80 | 217.80 | 1.11% | 37,853 |
| Feb 12, 2026 | 226.00 | 229.00 | 202.10 | 215.41 | 215.41 | -3.86% | 27,794 |
| Feb 11, 2026 | 229.00 | 230.00 | 224.00 | 224.05 | 224.05 | -1.20% | 67,613 |
| Feb 10, 2026 | 230.01 | 237.00 | 224.50 | 226.78 | 226.78 | -2.05% | 48,923 |
| Feb 9, 2026 | 237.95 | 241.95 | 229.00 | 231.52 | 231.52 | -1.69% | 260,060 |
| Feb 6, 2026 | 240.87 | 240.98 | 232.05 | 235.50 | 235.50 | -1.53% | 53,905 |
| Feb 4, 2026 | 241.75 | 241.75 | 238.21 | 239.15 | 239.15 | 0.39% | 33,280 |
| Feb 3, 2026 | 238.90 | 243.00 | 233.10 | 238.23 | 238.23 | -0.09% | 88,692 |
| Feb 2, 2026 | 241.00 | 244.99 | 231.00 | 238.45 | 238.45 | -0.68% | 92,899 |
| Jan 30, 2026 | 233.00 | 250.00 | 230.50 | 240.08 | 240.08 | 3.66% | 378,210 |
| Jan 29, 2026 | 244.49 | 244.49 | 225.00 | 231.61 | 231.61 | -3.79% | 296,488 |
| Jan 28, 2026 | 221.99 | 242.03 | 221.99 | 240.73 | 240.73 | 9.41% | 858,310 |
| Jan 27, 2026 | 223.00 | 225.00 | 218.01 | 220.03 | 220.03 | -1.31% | 101,911 |
| Jan 26, 2026 | 218.01 | 228.89 | 218.00 | 222.95 | 222.95 | 2.27% | 353,943 |
| Jan 23, 2026 | 206.00 | 225.00 | 206.00 | 218.01 | 218.01 | 4.12% | 658,153 |
| Jan 22, 2026 | 208.99 | 214.95 | 206.15 | 209.39 | 209.39 | 1.38% | 320,205 |
| Jan 21, 2026 | 208.50 | 211.12 | 206.00 | 206.54 | 206.54 | -0.71% | 48,262 |
| Jan 20, 2026 | 208.01 | 210.00 | 207.00 | 208.02 | 208.02 | -0.21% | 22,441 |
| Jan 19, 2026 | 205.70 | 211.00 | 205.70 | 208.46 | 208.46 | -1.02% | 61,276 |
| Jan 16, 2026 | 209.00 | 214.00 | 201.00 | 210.61 | 210.61 | 6.08% | 179,131 |
| Jan 15, 2026 | 200.01 | 214.00 | 194.50 | 198.54 | 198.54 | -1.42% | 43,692 |
| Jan 14, 2026 | 199.00 | 204.22 | 199.00 | 201.39 | 201.39 | 1.59% | 1,275 |
| Jan 13, 2026 | 203.01 | 208.99 | 193.00 | 198.24 | 198.24 | -2.71% | 15,728 |
| Jan 12, 2026 | 213.90 | 214.15 | 201.00 | 203.76 | 203.76 | -4.75% | 26,794 |
| Jan 9, 2026 | 206.00 | 226.20 | 205.00 | 213.92 | 213.92 | 4.03% | 70,039 |
| Jan 8, 2026 | 214.00 | 229.99 | 203.00 | 205.64 | 205.64 | -1.94% | 57,348 |
| Jan 7, 2026 | 213.75 | 213.75 | 207.50 | 209.71 | 209.71 | 0.36% | 23,642 |
| Jan 6, 2026 | 211.90 | 211.90 | 205.90 | 208.95 | 208.95 | -0.68% | 66,372 |
| Jan 5, 2026 | 212.55 | 219.00 | 205.00 | 210.39 | 210.39 | -2.00% | 76,139 |
| Jan 2, 2026 | 215.60 | 220.00 | 210.00 | 214.68 | 214.68 | 1.72% | 269,093 |
| Jan 1, 2026 | 194.50 | 212.95 | 194.00 | 211.04 | 211.04 | 9.01% | 718,934 |
| Dec 31, 2025 | 195.01 | 196.00 | 193.01 | 193.59 | 193.59 | -0.56% | 35,944 |
| Dec 30, 2025 | 189.02 | 197.00 | 186.01 | 194.68 | 194.68 | 2.98% | 158,793 |
| Dec 29, 2025 | 186.00 | 202.41 | 185.00 | 189.05 | 189.05 | 2.74% | 156,792 |
| Dec 26, 2025 | 186.00 | 192.35 | 182.00 | 184.01 | 184.01 | -0.73% | 328,119 |
| Dec 24, 2025 | 175.00 | 192.45 | 175.00 | 185.36 | 185.36 | 5.95% | 203,400 |
| Dec 23, 2025 | 170.00 | 175.71 | 165.60 | 174.95 | 174.95 | 3.11% | 56,322 |
| Dec 22, 2025 | 169.91 | 170.00 | 166.20 | 169.68 | 169.68 | -0.14% | 676 |
| Dec 19, 2025 | 168.87 | 175.00 | 163.01 | 169.91 | 169.91 | 0.62% | 2,991 |
| Dec 18, 2025 | 169.99 | 169.99 | 168.00 | 168.87 | 168.87 | -0.54% | 5,021 |
| Dec 17, 2025 | 169.00 | 169.99 | 169.00 | 169.78 | 169.78 | 0.90% | 1,112 |
| Dec 16, 2025 | 168.02 | 169.99 | 168.02 | 168.26 | 168.26 | -0.07% | 6,975 |
| Dec 15, 2025 | 172.00 | 172.00 | 165.15 | 168.37 | 168.37 | -0.95% | 8,316 |
| Dec 12, 2025 | 172.00 | 172.00 | 169.00 | 169.99 | 169.99 | 0.07% | 2,542 |
| Dec 11, 2025 | 173.89 | 173.89 | 169.83 | 169.87 | 169.87 | 0.04% | 2,068 |
| Dec 10, 2025 | 169.01 | 171.95 | 169.01 | 169.80 | 169.80 | -0.11% | 2,680 |
| Dec 9, 2025 | 182.50 | 182.50 | 167.07 | 169.99 | 169.99 | 0.38% | 6,307 |
| Dec 8, 2025 | 169.00 | 174.00 | 169.00 | 169.35 | 169.35 | 1.31% | 3,111 |
| Dec 5, 2025 | 168.80 | 169.79 | 168.75 | 167.16 | 167.16 | - | 124 |
| Dec 4, 2025 | 169.00 | 170.00 | 166.07 | 167.16 | 167.16 | 0.14% | 737 |
| Dec 3, 2025 | 169.99 | 170.00 | 165.00 | 166.92 | 166.92 | -1.64% | 1,337 |
| Dec 2, 2025 | 169.98 | 169.98 | 160.00 | 169.71 | 169.71 | 0.65% | 1,115 |
| Dec 1, 2025 | 170.00 | 170.00 | 167.66 | 168.62 | 168.62 | -0.78% | 1,514 |
| Nov 28, 2025 | 170.00 | 173.99 | 169.10 | 169.95 | 169.95 | -0.03% | 1,089 |
| Nov 27, 2025 | 170.00 | 175.00 | 169.00 | 170.00 | 170.00 | 0.85% | 8,224 |
| Nov 26, 2025 | 170.00 | 174.00 | 161.56 | 168.57 | 168.57 | -0.54% | 635 |
| Nov 25, 2025 | 173.01 | 173.01 | 167.20 | 169.49 | 169.49 | -2.03% | 4,752 |
| Nov 24, 2025 | 172.38 | 174.88 | 172.36 | 173.01 | 173.01 | 0.36% | 2,851 |
| Nov 21, 2025 | 174.00 | 174.90 | 165.25 | 172.39 | 172.39 | 0.94% | 482 |
| Nov 20, 2025 | 175.40 | 175.40 | 167.00 | 170.78 | 170.78 | 0.47% | 1,359 |
| Nov 19, 2025 | 170.00 | 174.64 | 165.00 | 169.98 | 169.98 | 0.06% | 3,039 |
| Nov 18, 2025 | 171.00 | 172.11 | 169.00 | 169.88 | 169.88 | -0.73% | 6,641 |
| Nov 17, 2025 | 173.00 | 178.75 | 170.10 | 171.13 | 171.13 | -0.95% | 8,089 |
| Nov 14, 2025 | 180.00 | 180.00 | 170.00 | 172.77 | 172.77 | -2.17% | 6,362 |
| Nov 13, 2025 | 171.00 | 180.00 | 171.00 | 176.61 | 176.61 | 3.09% | 384 |
| Nov 12, 2025 | 181.50 | 181.50 | 171.00 | 171.32 | 171.32 | -2.10% | 670 |
| Nov 11, 2025 | 178.00 | 188.00 | 175.00 | 175.00 | 175.00 | -5.41% | 9,157 |
| Nov 10, 2025 | 187.00 | 187.00 | 181.50 | 185.01 | 185.01 | 0.41% | 1,266 |
| Nov 7, 2025 | 179.00 | 190.00 | 175.20 | 184.26 | 184.26 | 1.21% | 32,892 |
| Nov 6, 2025 | 185.00 | 185.35 | 182.00 | 182.05 | 182.05 | -0.52% | 905 |
| Nov 5, 2025 | 180.00 | 184.00 | 180.00 | 183.00 | 183.00 | 1.46% | 2,724 |
| Nov 4, 2025 | 195.00 | 195.00 | 179.05 | 180.37 | 180.37 | -4.41% | 5,842 |
| Nov 3, 2025 | 189.89 | 191.00 | 188.00 | 188.69 | 188.69 | -0.65% | 4,268 |
| Oct 31, 2025 | 189.50 | 200.00 | 188.00 | 189.92 | 189.92 | 0.49% | 28,113 |
| Oct 30, 2025 | 201.00 | 221.00 | 189.00 | 189.00 | 189.00 | -10.00% | 120,354 |
| Oct 29, 2025 | 211.00 | 214.99 | 210.00 | 210.00 | 210.00 | -2.79% | 1,899 |
| Oct 28, 2025 | 218.00 | 221.00 | 216.00 | 216.03 | 216.03 | -0.20% | 2,925 |
| Oct 27, 2025 | 219.21 | 223.88 | 212.11 | 216.46 | 216.46 | -1.23% | 592 |
| Oct 24, 2025 | 220.00 | 229.00 | 219.00 | 219.16 | 219.16 | -0.37% | 3,961 |
| Oct 23, 2025 | 216.00 | 223.90 | 214.05 | 219.98 | 219.98 | -0.35% | 19,925 |
| Oct 22, 2025 | 229.00 | 229.00 | 219.00 | 220.75 | 220.75 | -1.80% | 17,544 |
| Oct 21, 2025 | 209.90 | 227.95 | 209.90 | 224.80 | 224.80 | 7.54% | 35,399 |
| Oct 20, 2025 | 211.00 | 213.00 | 209.00 | 209.03 | 209.03 | -1.95% | 14,914 |
| Oct 17, 2025 | 217.00 | 225.00 | 210.00 | 213.19 | 213.19 | -4.12% | 28,074 |
| Oct 16, 2025 | 233.00 | 233.50 | 220.00 | 222.35 | 222.35 | -4.41% | 3,847 |
| Oct 15, 2025 | 233.00 | 235.00 | 230.20 | 232.62 | 232.62 | -0.29% | 7,019 |
| Oct 14, 2025 | 238.00 | 238.00 | 230.50 | 233.29 | 233.29 | -2.33% | 9,870 |