Pakistan Cables Limited (PSX:PCAL)
Pakistan
· Delayed Price · Currency is PKR 144.92
-1.49 (-1.02%)
At close: Apr 28, 2026
Pakistan Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 147.99 | 147.99 | 143.00 | 144.92 | 144.92 | -1.02% | 5,093 |
| Apr 27, 2026 | 147.77 | 148.88 | 145.00 | 146.41 | 146.41 | -0.93% | 4,601 |
| Apr 24, 2026 | 147.86 | 149.90 | 137.16 | 147.78 | 147.78 | 1.25% | 6,145 |
| Apr 23, 2026 | 148.89 | 148.89 | 145.71 | 145.96 | 145.96 | -0.98% | 1,123 |
| Apr 22, 2026 | 147.50 | 149.50 | 146.00 | 147.41 | 147.41 | -0.40% | 6,510 |
| Apr 21, 2026 | 146.11 | 154.00 | 146.11 | 148.00 | 148.00 | 1.48% | 31,150 |
| Apr 20, 2026 | 146.00 | 151.74 | 145.50 | 145.84 | 145.84 | -3.94% | 16,887 |
| Apr 17, 2026 | 154.95 | 155.50 | 151.00 | 151.82 | 151.82 | 1.22% | 28,464 |
| Apr 16, 2026 | 150.00 | 151.00 | 149.00 | 149.99 | 149.99 | 1.33% | 10,132 |
| Apr 15, 2026 | 148.55 | 148.55 | 145.00 | 148.02 | 148.02 | 3.93% | 12,614 |
| Apr 14, 2026 | 144.99 | 144.99 | 141.00 | 142.42 | 142.42 | 2.22% | 21,373 |
| Apr 13, 2026 | 141.99 | 141.99 | 139.07 | 139.33 | 139.33 | -4.13% | 13,091 |
| Apr 10, 2026 | 149.00 | 149.00 | 142.10 | 145.33 | 145.33 | 2.01% | 11,185 |
| Apr 9, 2026 | 137.00 | 145.84 | 137.00 | 142.47 | 142.47 | -0.58% | 9,065 |
| Apr 8, 2026 | 140.50 | 144.95 | 136.00 | 143.30 | 143.30 | 8.11% | 65,212 |
| Apr 7, 2026 | 137.00 | 137.00 | 130.50 | 132.55 | 132.55 | -1.81% | 14,446 |
| Apr 6, 2026 | 125.02 | 139.98 | 125.02 | 134.99 | 134.99 | 5.03% | 21,709 |
| Apr 3, 2026 | 133.00 | 133.06 | 128.00 | 128.52 | 128.52 | -4.16% | 37,273 |
| Apr 2, 2026 | 145.00 | 145.00 | 132.50 | 134.10 | 134.10 | -7.73% | 42,293 |
| Apr 1, 2026 | 150.00 | 152.00 | 145.00 | 145.34 | 145.34 | 3.64% | 6,564 |
| Mar 31, 2026 | 147.00 | 154.87 | 136.01 | 140.23 | 140.23 | -5.13% | 2,207 |
| Mar 30, 2026 | 151.90 | 151.90 | 147.00 | 147.82 | 147.82 | -0.63% | 3,123 |
| Mar 27, 2026 | 151.85 | 151.85 | 148.00 | 148.75 | 148.75 | 0.15% | 2,604 |
| Mar 26, 2026 | 156.49 | 156.49 | 148.00 | 148.53 | 148.53 | -3.54% | 30,656 |
| Mar 25, 2026 | 157.85 | 157.85 | 152.00 | 153.98 | 153.98 | 1.30% | 8,899 |
| Mar 24, 2026 | 154.00 | 156.00 | 150.00 | 152.00 | 152.00 | 1.33% | 47,389 |
| Mar 19, 2026 | 150.00 | 153.50 | 145.00 | 150.00 | 150.00 | - | 91 |
| Mar 18, 2026 | 150.99 | 150.99 | 147.01 | 150.00 | 150.00 | 0.23% | 7,577 |
| Mar 17, 2026 | 159.87 | 159.87 | 148.50 | 149.65 | 149.65 | -0.11% | 1,499 |
| Mar 16, 2026 | 155.00 | 155.00 | 149.00 | 149.82 | 149.82 | -0.83% | 842 |
| Mar 13, 2026 | 156.84 | 156.84 | 148.00 | 151.08 | 151.08 | 0.88% | 5,711 |
| Mar 12, 2026 | 150.00 | 153.99 | 145.05 | 149.76 | 149.76 | -1.22% | 64,525 |
| Mar 11, 2026 | 153.00 | 153.00 | 150.00 | 151.61 | 151.61 | 0.51% | 8,127 |
| Mar 10, 2026 | 158.00 | 158.56 | 147.10 | 150.84 | 150.84 | 3.62% | 65,031 |
| Mar 9, 2026 | 142.07 | 164.98 | 142.07 | 145.57 | 145.57 | -7.78% | 14,842 |
| Mar 6, 2026 | 161.00 | 161.00 | 155.00 | 157.85 | 157.85 | -1.63% | 12,445 |
| Mar 5, 2026 | 161.00 | 165.00 | 155.65 | 160.46 | 160.46 | 0.53% | 29,811 |
| 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 |