Pakistan Cables Limited (PSX:PCAL)
Pakistan
· Delayed Price · Currency is PKR 167.16
0.00 (0.00%)
At close: Dec 5, 2025
Pakistan Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 235.00 | 240.90 | 235.00 | 238.86 | 238.86 | 1.85% | 571 |
| Oct 10, 2025 | 231.95 | 234.75 | 231.95 | 234.51 | 234.51 | 1.51% | 2,739 |
| Oct 9, 2025 | 240.90 | 242.99 | 226.50 | 231.02 | 231.02 | -4.03% | 24,448 |
| Oct 8, 2025 | 243.83 | 245.00 | 219.55 | 240.73 | 240.73 | -1.27% | 53,181 |
| Oct 7, 2025 | 237.00 | 247.00 | 237.00 | 243.83 | 243.83 | 2.96% | 32,125 |
| Oct 6, 2025 | 238.85 | 238.85 | 230.86 | 236.83 | 236.83 | -0.84% | 17,628 |
| Oct 3, 2025 | 245.00 | 245.00 | 231.21 | 238.83 | 238.83 | -0.32% | 10,519 |
| Oct 2, 2025 | 234.00 | 248.00 | 231.00 | 239.60 | 239.60 | 5.97% | 64,512 |
| Oct 1, 2025 | 213.00 | 234.48 | 207.00 | 226.11 | 226.11 | 5.87% | 82,631 |
| Sep 30, 2025 | 219.80 | 219.80 | 201.10 | 213.58 | 213.58 | -2.89% | 27,228 |
| Sep 29, 2025 | 219.57 | 221.80 | 215.00 | 219.93 | 219.93 | 0.16% | 29,877 |
| Sep 26, 2025 | 221.00 | 224.69 | 215.01 | 219.57 | 219.57 | -1.05% | 20,844 |
| Sep 25, 2025 | 217.00 | 230.00 | 210.00 | 221.91 | 221.91 | 5.00% | 127,201 |
| Sep 24, 2025 | 195.51 | 211.35 | 191.00 | 211.35 | 211.35 | 10.00% | 134,699 |
| Sep 23, 2025 | 175.00 | 192.14 | 175.00 | 192.14 | 192.14 | 10.00% | 129,793 |
| Sep 22, 2025 | 173.60 | 175.03 | 173.00 | 174.67 | 174.67 | 0.92% | 11,471 |
| Sep 19, 2025 | 172.93 | 178.00 | 172.00 | 173.07 | 173.07 | 0.08% | 37,642 |
| Sep 18, 2025 | 172.00 | 173.23 | 171.00 | 172.93 | 172.93 | 0.25% | 14,349 |
| Sep 17, 2025 | 173.66 | 173.66 | 171.00 | 172.50 | 172.50 | 0.31% | 2,685 |
| Sep 16, 2025 | 170.15 | 174.00 | 170.15 | 171.96 | 171.96 | -0.51% | 9,358 |
| Sep 15, 2025 | 177.70 | 177.70 | 170.00 | 172.84 | 172.84 | -1.32% | 6,057 |
| Sep 12, 2025 | 171.40 | 177.00 | 171.40 | 175.15 | 175.15 | 0.33% | 4,971 |
| Sep 11, 2025 | 175.70 | 175.70 | 170.15 | 174.57 | 174.57 | -0.18% | 13,311 |
| Sep 10, 2025 | 173.00 | 175.88 | 170.00 | 174.89 | 174.89 | 2.01% | 2,693 |
| Sep 9, 2025 | 177.45 | 177.45 | 170.99 | 171.44 | 171.44 | -0.63% | 31,590 |
| Sep 8, 2025 | 177.00 | 179.80 | 171.01 | 172.53 | 172.53 | -2.53% | 25,214 |
| Sep 5, 2025 | 178.00 | 180.01 | 175.00 | 177.00 | 177.00 | -0.55% | 19,206 |
| Sep 4, 2025 | 174.30 | 179.00 | 173.80 | 177.97 | 177.97 | 0.76% | 4,730 |
| Sep 3, 2025 | 178.00 | 178.00 | 175.30 | 176.63 | 176.63 | -0.24% | 502 |
| Sep 2, 2025 | 179.00 | 179.00 | 172.15 | 177.05 | 177.05 | -1.11% | 10,275 |
| Sep 1, 2025 | 176.49 | 181.50 | 176.49 | 179.03 | 179.03 | 1.59% | 36,574 |
| Aug 29, 2025 | 181.40 | 181.90 | 174.03 | 176.23 | 176.23 | -0.98% | 29,646 |
| Aug 28, 2025 | 176.12 | 179.80 | 175.20 | 177.98 | 177.98 | 0.07% | 25,189 |
| Aug 27, 2025 | 179.80 | 180.00 | 176.70 | 177.86 | 177.86 | 0.36% | 11,744 |
| Aug 26, 2025 | 181.49 | 181.50 | 176.55 | 177.22 | 177.22 | -1.54% | 18,970 |
| Aug 25, 2025 | 179.90 | 182.00 | 173.00 | 180.00 | 180.00 | 1.40% | 43,398 |
| Aug 22, 2025 | 176.59 | 183.00 | 172.10 | 177.52 | 177.52 | 2.06% | 36,291 |
| Aug 21, 2025 | 172.25 | 175.98 | 169.00 | 173.94 | 173.94 | -1.66% | 44,759 |
| Aug 20, 2025 | 174.00 | 183.06 | 164.00 | 176.87 | 176.87 | 2.00% | 268,345 |
| Aug 19, 2025 | 170.00 | 179.85 | 168.50 | 173.40 | 173.40 | 2.11% | 23,348 |
| Aug 18, 2025 | 170.06 | 170.10 | 167.00 | 169.82 | 169.82 | 0.98% | 20,486 |
| Aug 15, 2025 | 170.00 | 175.00 | 167.00 | 168.17 | 168.17 | -1.77% | 38,764 |
| Aug 13, 2025 | 175.00 | 176.88 | 170.08 | 171.20 | 171.20 | -2.17% | 10,009 |
| Aug 12, 2025 | 171.20 | 176.98 | 171.20 | 175.00 | 175.00 | -0.09% | 18,465 |
| Aug 11, 2025 | 167.01 | 175.90 | 167.01 | 175.15 | 175.15 | 1.18% | 26,628 |
| Aug 8, 2025 | 175.10 | 175.10 | 171.00 | 173.10 | 173.10 | -2.64% | 7,876 |
| Aug 7, 2025 | 174.00 | 178.98 | 173.00 | 177.80 | 177.80 | 2.56% | 2,697 |
| Aug 6, 2025 | 177.95 | 177.95 | 170.00 | 173.36 | 173.36 | -1.15% | 21,306 |
| Aug 5, 2025 | 176.95 | 179.95 | 173.52 | 175.37 | 175.37 | 0.17% | 3,162 |
| Aug 4, 2025 | 174.00 | 178.90 | 174.00 | 175.07 | 175.07 | -2.16% | 18,995 |
| Aug 1, 2025 | 179.80 | 182.00 | 176.00 | 178.94 | 178.94 | -0.69% | 19,315 |
| Jul 31, 2025 | 183.00 | 183.00 | 179.80 | 180.19 | 180.19 | 0.06% | 19,194 |
| Jul 30, 2025 | 181.90 | 185.00 | 179.25 | 180.09 | 180.09 | 0.06% | 25,719 |
| Jul 29, 2025 | 182.00 | 183.65 | 179.05 | 179.99 | 179.99 | -1.38% | 6,890 |
| Jul 28, 2025 | 180.10 | 186.00 | 180.10 | 182.51 | 182.51 | 1.81% | 49,527 |
| Jul 25, 2025 | 171.12 | 182.00 | 171.12 | 179.26 | 179.26 | -0.75% | 65,450 |
| Jul 24, 2025 | 184.50 | 184.50 | 175.00 | 180.61 | 180.61 | -2.11% | 3,245 |
| Jul 23, 2025 | 184.00 | 186.00 | 183.99 | 184.50 | 184.50 | 0.59% | 12,774 |
| Jul 22, 2025 | 180.00 | 185.00 | 176.90 | 183.42 | 183.42 | 3.15% | 28,213 |
| Jul 21, 2025 | 179.90 | 179.90 | 163.10 | 177.82 | 177.82 | -1.16% | 7,450 |
| Jul 18, 2025 | 193.49 | 194.00 | 177.05 | 179.90 | 179.90 | -3.92% | 26,443 |