Pakistan Engineering Company Limited (PSX:PECO)
Pakistan
· Delayed Price · Currency is PKR 425.06
-5.20 (-1.21%)
At close: Dec 5, 2025
PSX:PECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 445.00 | 445.00 | 425.00 | 425.06 | 425.06 | -1.21% | 94 |
| Dec 4, 2025 | 430.00 | 438.00 | 430.00 | 430.26 | 430.26 | 0.68% | 156 |
| Dec 3, 2025 | 430.00 | 445.00 | 425.00 | 427.36 | 427.36 | -2.87% | 867 |
| Dec 2, 2025 | 431.00 | 455.00 | 431.00 | 440.00 | 440.00 | 0.12% | 110 |
| Dec 1, 2025 | 460.00 | 460.00 | 430.00 | 439.48 | 439.48 | -0.66% | 464 |
| Nov 28, 2025 | 423.50 | 464.98 | 423.15 | 442.38 | 442.38 | 4.65% | 7,831 |
| Nov 27, 2025 | 434.00 | 434.00 | 415.01 | 422.71 | 422.71 | -1.20% | 464 |
| Nov 26, 2025 | 424.67 | 430.00 | 402.02 | 427.85 | 427.85 | 0.75% | 1,065 |
| Nov 25, 2025 | 430.50 | 430.50 | 410.01 | 424.67 | 424.67 | -1.39% | 451 |
| Nov 24, 2025 | 470.00 | 470.00 | 423.48 | 430.64 | 430.64 | -8.48% | 7,183 |
| Nov 21, 2025 | 466.00 | 510.48 | 430.01 | 470.53 | 470.53 | 1.39% | 2,149 |
| Nov 20, 2025 | 415.00 | 464.07 | 412.00 | 464.07 | 464.07 | 10.00% | 9,219 |
| Nov 19, 2025 | 420.10 | 451.91 | 410.83 | 421.88 | 421.88 | 2.69% | 3,703 |
| Nov 18, 2025 | 429.90 | 430.00 | 410.00 | 410.83 | 410.83 | -2.25% | 710 |
| Nov 17, 2025 | 401.10 | 431.99 | 401.10 | 420.27 | 420.27 | -3.25% | 481 |
| Nov 14, 2025 | 440.00 | 440.00 | 409.01 | 434.41 | 434.41 | - | 8 |
| Nov 13, 2025 | 447.00 | 447.00 | 385.00 | 434.41 | 434.41 | 1.64% | 1,454 |
| Nov 12, 2025 | 445.00 | 458.99 | 420.00 | 427.41 | 427.41 | -5.22% | 1,443 |
| Nov 11, 2025 | 412.00 | 459.00 | 410.00 | 450.94 | 450.94 | 6.74% | 789 |
| Nov 10, 2025 | 421.00 | 449.98 | 421.00 | 422.46 | 422.46 | -7.15% | 767 |
| Nov 7, 2025 | 440.15 | 458.00 | 440.15 | 454.99 | 454.99 | 3.37% | 1,011 |
| Nov 6, 2025 | 440.00 | 467.68 | 392.00 | 440.14 | 440.14 | 3.52% | 5,009 |
| Nov 5, 2025 | 420.03 | 449.99 | 420.03 | 425.16 | 425.16 | -5.52% | 274 |
| Nov 4, 2025 | 426.01 | 450.00 | 426.01 | 450.00 | 450.00 | - | 159 |
| Nov 3, 2025 | 460.00 | 478.98 | 425.10 | 449.99 | 449.99 | -3.41% | 2,747 |
| Oct 31, 2025 | 431.00 | 471.00 | 431.00 | 465.90 | 465.90 | 3.53% | 140 |
| Oct 30, 2025 | 461.00 | 461.00 | 425.00 | 450.00 | 450.00 | 3.45% | 1,040 |
| Oct 29, 2025 | 411.00 | 450.00 | 411.00 | 435.00 | 435.00 | 0.46% | 2,505 |
| Oct 28, 2025 | 457.00 | 457.00 | 425.00 | 433.00 | 433.00 | -4.08% | 914 |
| Oct 27, 2025 | 470.98 | 470.98 | 425.00 | 451.40 | 451.40 | - | 17 |
| Oct 24, 2025 | 456.00 | 469.98 | 447.00 | 451.40 | 451.40 | -0.57% | 5,849 |
| Oct 23, 2025 | 470.00 | 473.00 | 454.00 | 454.00 | 454.00 | -1.25% | 938 |
| Oct 22, 2025 | 516.00 | 516.00 | 458.31 | 459.76 | 459.76 | -9.71% | 4,232 |
| Oct 21, 2025 | 461.00 | 516.00 | 461.00 | 509.23 | 509.23 | 6.38% | 1,243 |
| Oct 20, 2025 | 460.00 | 500.00 | 445.00 | 478.70 | 478.70 | 2.84% | 896 |
| Oct 17, 2025 | 490.50 | 490.50 | 450.00 | 465.50 | 465.50 | -5.10% | 1,039 |
| Oct 16, 2025 | 516.00 | 516.00 | 488.01 | 490.50 | 490.50 | 0.51% | 266 |
| Oct 15, 2025 | 515.00 | 515.00 | 488.00 | 488.01 | 488.01 | -1.50% | 730 |
| Oct 14, 2025 | 515.00 | 515.00 | 490.10 | 495.44 | 495.44 | -1.31% | 128 |
| Oct 13, 2025 | 518.00 | 519.50 | 486.00 | 502.00 | 502.00 | 1.68% | 827 |
| Oct 10, 2025 | 490.01 | 510.00 | 462.02 | 493.72 | 493.72 | -3.17% | 454 |
| Oct 9, 2025 | 502.00 | 519.00 | 480.00 | 509.87 | 509.87 | 1.64% | 183 |
| Oct 8, 2025 | 505.00 | 512.50 | 500.00 | 501.64 | 501.64 | -3.90% | 552 |
| Oct 7, 2025 | 525.00 | 525.00 | 500.00 | 521.99 | 521.99 | -0.57% | 1,200 |
| Oct 6, 2025 | 535.00 | 535.00 | 506.05 | 525.00 | 525.00 | 1.35% | 318 |
| Oct 3, 2025 | 501.01 | 535.00 | 501.01 | 518.02 | 518.02 | - | 40 |
| Oct 2, 2025 | 537.00 | 537.00 | 511.00 | 518.02 | 518.02 | 0.59% | 1,826 |
| Oct 1, 2025 | 547.98 | 550.00 | 500.00 | 515.00 | 515.00 | -1.81% | 2,848 |
| Sep 30, 2025 | 580.00 | 580.00 | 522.32 | 524.52 | 524.52 | -9.62% | 3,768 |
| Sep 29, 2025 | 555.00 | 587.00 | 555.00 | 580.36 | 580.36 | 1.56% | 181 |
| Sep 26, 2025 | 587.10 | 587.10 | 540.02 | 571.46 | 571.46 | -1.87% | 195 |
| Sep 25, 2025 | 585.00 | 586.00 | 585.00 | 582.33 | 582.33 | - | 21 |
| Sep 24, 2025 | 585.12 | 590.00 | 582.00 | 582.33 | 582.33 | -1.95% | 295 |
| Sep 23, 2025 | 593.50 | 593.50 | 582.00 | 593.93 | 593.93 | - | 9 |
| Sep 22, 2025 | 580.02 | 602.20 | 580.02 | 593.93 | 593.93 | 1.37% | 1,865 |
| Sep 19, 2025 | 590.00 | 596.98 | 570.00 | 585.92 | 585.92 | -1.16% | 1,134 |
| Sep 18, 2025 | 597.90 | 597.90 | 582.05 | 592.80 | 592.80 | 0.51% | 243 |
| Sep 17, 2025 | 585.33 | 599.00 | 585.00 | 589.80 | 589.80 | 0.82% | 718 |
| Sep 16, 2025 | 616.50 | 616.50 | 580.00 | 585.00 | 585.00 | -2.34% | 707 |
| Sep 15, 2025 | 589.99 | 639.94 | 570.00 | 598.99 | 598.99 | 2.96% | 5,792 |
| Sep 12, 2025 | 551.00 | 649.00 | 541.02 | 581.76 | 581.76 | -2.51% | 979 |
| Sep 11, 2025 | 580.80 | 600.00 | 580.00 | 596.72 | 596.72 | 2.95% | 723 |
| Sep 10, 2025 | 556.01 | 590.98 | 556.01 | 579.63 | 579.63 | -2.56% | 1,344 |
| Sep 9, 2025 | 593.52 | 599.00 | 590.00 | 594.83 | 594.83 | -0.74% | 979 |
| Sep 8, 2025 | 597.02 | 600.00 | 596.10 | 599.27 | 599.27 | -0.10% | 69 |
| Sep 5, 2025 | 600.00 | 605.00 | 596.15 | 599.85 | 599.85 | -1.13% | 5,533 |
| Sep 4, 2025 | 615.00 | 615.00 | 595.00 | 606.68 | 606.68 | 1.01% | 104 |
| Sep 3, 2025 | 657.00 | 657.00 | 600.00 | 600.61 | 600.61 | -0.21% | 3,340 |
| Sep 2, 2025 | 616.07 | 616.10 | 600.00 | 601.87 | 601.87 | -2.30% | 1,633 |
| Sep 1, 2025 | 647.00 | 647.00 | 610.02 | 616.06 | 616.06 | -0.09% | 844 |
| Aug 29, 2025 | 616.00 | 639.99 | 615.00 | 616.64 | 616.64 | 0.16% | 246 |
| Aug 28, 2025 | 605.33 | 664.99 | 605.33 | 615.67 | 615.67 | -5.05% | 1,566 |
| Aug 27, 2025 | 600.01 | 649.98 | 590.00 | 648.42 | 648.42 | 6.21% | 366 |
| Aug 26, 2025 | 630.10 | 638.99 | 580.00 | 610.51 | 610.51 | -2.65% | 426 |
| Aug 25, 2025 | 650.73 | 665.00 | 625.05 | 627.13 | 627.13 | -3.63% | 491 |
| Aug 22, 2025 | 689.00 | 689.00 | 650.00 | 650.73 | 650.73 | -2.59% | 219 |
| Aug 21, 2025 | 688.00 | 688.00 | 650.00 | 668.02 | 668.02 | 2.73% | 139 |
| Aug 20, 2025 | 673.98 | 673.98 | 649.90 | 650.27 | 650.27 | -1.94% | 626 |
| Aug 19, 2025 | 667.90 | 674.98 | 655.00 | 663.12 | 663.12 | -0.70% | 128 |
| Aug 18, 2025 | 631.00 | 679.99 | 631.00 | 667.82 | 667.82 | 0.82% | 198 |
| Aug 15, 2025 | 661.33 | 689.99 | 660.00 | 662.40 | 662.40 | 0.23% | 6,383 |
| Aug 13, 2025 | 698.00 | 698.00 | 645.79 | 660.91 | 660.91 | -2.51% | 650 |
| Aug 12, 2025 | 671.02 | 695.00 | 671.02 | 677.95 | 677.95 | 2.72% | 2,711 |
| Aug 11, 2025 | 680.00 | 709.98 | 600.10 | 659.99 | 659.99 | 1.74% | 2,627 |
| Aug 8, 2025 | 700.00 | 700.00 | 627.02 | 648.71 | 648.71 | -5.40% | 640 |
| Aug 7, 2025 | 700.99 | 700.99 | 685.00 | 685.74 | 685.74 | 0.78% | 817 |
| Aug 6, 2025 | 705.00 | 705.00 | 680.00 | 680.42 | 680.42 | -0.82% | 578 |
| Aug 5, 2025 | 705.00 | 706.30 | 686.00 | 686.05 | 686.05 | -1.99% | 1,866 |
| Aug 4, 2025 | 705.00 | 706.00 | 700.00 | 700.00 | 700.00 | - | 24 |
| Aug 1, 2025 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | -0.08% | 76 |
| Jul 31, 2025 | 715.00 | 715.00 | 696.00 | 700.53 | 700.53 | -2.52% | 625 |
| Jul 30, 2025 | 716.99 | 720.00 | 653.00 | 718.67 | 718.67 | 3.14% | 2,155 |
| Jul 29, 2025 | 725.00 | 725.00 | 652.52 | 696.82 | 696.82 | -2.49% | 970 |
| Jul 28, 2025 | 707.90 | 735.00 | 702.00 | 714.63 | 714.63 | -0.01% | 276 |
| Jul 25, 2025 | 714.99 | 724.00 | 710.00 | 714.67 | 714.67 | -2.97% | 1,232 |
| Jul 24, 2025 | 720.00 | 739.99 | 700.00 | 736.52 | 736.52 | 1.45% | 317 |
| Jul 23, 2025 | 736.90 | 736.90 | 723.02 | 725.99 | 725.99 | -1.73% | 106 |
| Jul 22, 2025 | 716.00 | 739.99 | 716.00 | 738.80 | 738.80 | - | 31 |
| Jul 21, 2025 | 735.00 | 740.00 | 735.00 | 738.80 | 738.80 | 0.35% | 1,035 |
| Jul 18, 2025 | 764.00 | 764.00 | 735.00 | 736.19 | 736.19 | -0.51% | 863 |