Pakistan Engineering Company Limited (PSX:PECO)
Pakistan
· Delayed Price · Currency is PKR 604.24
-34.29 (-5.37%)
At close: Apr 27, 2026
PSX:PECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 649.90 | 649.90 | 562.01 | 600.00 | 600.00 | -0.70% | 5,285 |
| Apr 27, 2026 | 649.00 | 649.00 | 595.00 | 604.24 | 604.24 | -5.37% | 915 |
| Apr 24, 2026 | 654.00 | 655.00 | 592.00 | 638.53 | 638.53 | 4.98% | 1,602 |
| Apr 23, 2026 | 611.90 | 611.90 | 582.00 | 608.26 | 608.26 | -0.59% | 209 |
| Apr 22, 2026 | 631.00 | 650.00 | 609.19 | 611.90 | 611.90 | -9.60% | 5,721 |
| Apr 21, 2026 | 660.00 | 680.00 | 660.00 | 676.88 | 676.88 | 2.00% | 62 |
| Apr 20, 2026 | 656.00 | 665.98 | 625.00 | 663.64 | 663.64 | 1.13% | 1,898 |
| Apr 17, 2026 | 590.02 | 660.01 | 590.02 | 656.21 | 656.21 | 9.37% | 8,165 |
| Apr 16, 2026 | 575.00 | 609.98 | 550.02 | 600.01 | 600.01 | 4.35% | 4,673 |
| Apr 15, 2026 | 559.99 | 579.98 | 550.02 | 575.00 | 575.00 | 4.33% | 4,009 |
| Apr 14, 2026 | 519.98 | 555.50 | 519.98 | 551.13 | 551.13 | 9.13% | 5,235 |
| Apr 13, 2026 | 505.00 | 521.00 | 505.00 | 505.00 | 505.00 | -4.72% | 1,514 |
| Apr 10, 2026 | 535.10 | 539.96 | 526.00 | 530.04 | 530.04 | -0.22% | 771 |
| Apr 9, 2026 | 530.03 | 547.95 | 530.02 | 531.22 | 531.22 | -0.20% | 321 |
| Apr 8, 2026 | 549.90 | 549.98 | 506.11 | 532.29 | 532.29 | 3.36% | 594 |
| Apr 7, 2026 | 503.44 | 530.99 | 495.00 | 514.99 | 514.99 | 2.29% | 335 |
| Apr 6, 2026 | 548.00 | 603.68 | 493.92 | 503.44 | 503.44 | -8.27% | 12,493 |
| Apr 3, 2026 | 530.00 | 530.01 | 530.00 | 548.80 | 548.80 | - | 16 |
| Apr 2, 2026 | 545.00 | 547.00 | 540.00 | 548.80 | 548.80 | - | 27 |
| Apr 1, 2026 | 539.97 | 574.98 | 539.90 | 548.80 | 548.80 | 4.54% | 1,018 |
| Mar 31, 2026 | 539.97 | 539.97 | 524.00 | 524.98 | 524.98 | 1.19% | 208 |
| Mar 30, 2026 | 544.95 | 544.95 | 485.00 | 518.81 | 518.81 | 1.27% | 1,481 |
| Mar 27, 2026 | 511.00 | 548.00 | 510.00 | 512.28 | 512.28 | -4.88% | 6,593 |
| Mar 26, 2026 | 538.56 | 550.00 | 538.56 | 538.56 | 538.56 | - | 7,043 |
| Mar 25, 2026 | 571.00 | 599.98 | 537.73 | 538.56 | 538.56 | -9.86% | 16,899 |
| Mar 24, 2026 | 610.00 | 610.00 | 609.95 | 597.48 | 597.48 | - | 21 |
| Mar 18, 2026 | 596.99 | 619.90 | 595.00 | 597.48 | 597.48 | - | 144 |
| Mar 17, 2026 | 570.01 | 589.99 | 570.00 | 597.50 | 597.50 | - | 10 |
| Mar 16, 2026 | 589.99 | 600.00 | 589.99 | 597.50 | 597.50 | 1.98% | 103 |
| Mar 12, 2026 | 586.00 | 586.00 | 585.00 | 585.91 | 585.91 | -0.12% | 105 |
| Mar 11, 2026 | 576.01 | 602.00 | 576.00 | 586.61 | 586.61 | -2.60% | 50 |
| Mar 10, 2026 | 580.00 | 686.81 | 580.00 | 602.26 | 602.26 | -3.54% | 251 |
| Mar 9, 2026 | 562.03 | 562.03 | 562.03 | 624.37 | 624.37 | - | 1 |
| Mar 5, 2026 | 629.98 | 630.00 | 629.98 | 624.37 | 624.37 | - | 26 |
| Mar 4, 2026 | 576.00 | 633.60 | 575.00 | 624.37 | 624.37 | 8.40% | 525 |
| Mar 3, 2026 | 570.00 | 598.98 | 567.00 | 576.00 | 576.00 | -8.57% | 515 |
| Mar 2, 2026 | 570.03 | 570.03 | 567.00 | 630.00 | 630.00 | - | 32 |
| Feb 27, 2026 | 600.00 | 630.00 | 598.71 | 630.00 | 630.00 | 5.36% | 415 |
| Feb 26, 2026 | 551.00 | 635.00 | 550.00 | 597.95 | 597.95 | -0.34% | 2,363 |
| Feb 25, 2026 | 615.99 | 647.94 | 586.00 | 599.98 | 599.98 | -2.60% | 781 |
| Feb 24, 2026 | 650.00 | 650.00 | 590.00 | 616.00 | 616.00 | -0.23% | 10,906 |
| Feb 23, 2026 | 598.50 | 654.89 | 598.50 | 617.45 | 617.45 | 3.71% | 7,928 |
| Feb 20, 2026 | 521.00 | 600.50 | 505.10 | 595.35 | 595.35 | 9.06% | 5,143 |
| Feb 19, 2026 | 575.00 | 575.00 | 545.53 | 545.91 | 545.91 | -9.94% | 6,943 |
| Feb 18, 2026 | 531.00 | 620.00 | 531.00 | 606.14 | 606.14 | 7.28% | 386 |
| Feb 17, 2026 | 598.95 | 598.95 | 565.00 | 565.00 | 565.00 | - | 165 |
| Feb 16, 2026 | 575.20 | 635.00 | 565.00 | 565.00 | 565.00 | -5.15% | 4,013 |
| Feb 13, 2026 | 562.00 | 617.00 | 562.00 | 595.68 | 595.68 | 0.51% | 639 |
| Feb 12, 2026 | 599.99 | 600.00 | 540.01 | 592.65 | 592.65 | -1.22% | 1,659 |
| Feb 11, 2026 | 624.99 | 625.00 | 566.00 | 599.99 | 599.99 | 2.54% | 628 |
| Feb 10, 2026 | 566.10 | 610.00 | 566.10 | 585.10 | 585.10 | -4.77% | 252 |
| Feb 6, 2026 | 552.00 | 623.00 | 552.00 | 614.38 | 614.38 | 5.93% | 565 |
| Feb 4, 2026 | 585.00 | 585.00 | 553.00 | 580.00 | 580.00 | -0.85% | 1,380 |
| Feb 3, 2026 | 551.00 | 631.50 | 517.26 | 585.00 | 585.00 | 1.90% | 7,010 |
| Feb 2, 2026 | 575.00 | 590.00 | 550.00 | 574.09 | 574.09 | 0.23% | 426 |
| Jan 30, 2026 | 569.97 | 577.40 | 550.00 | 572.79 | 572.79 | 9.12% | 1,970 |
| Jan 29, 2026 | 525.00 | 531.00 | 524.00 | 524.91 | 524.91 | -3.46% | 236 |
| Jan 28, 2026 | 526.00 | 544.00 | 526.00 | 543.73 | 543.73 | 4.04% | 150 |
| Jan 27, 2026 | 525.00 | 559.00 | 525.00 | 522.60 | 522.60 | - | 10 |
| Jan 26, 2026 | 521.00 | 543.07 | 521.00 | 522.60 | 522.60 | -3.77% | 81 |
| Jan 23, 2026 | 545.00 | 545.00 | 525.00 | 543.07 | 543.07 | -1.23% | 160 |
| Jan 22, 2026 | 569.57 | 580.00 | 541.00 | 549.86 | 549.86 | -3.46% | 278 |
| Jan 21, 2026 | 548.99 | 577.50 | 548.99 | 569.57 | 569.57 | 8.49% | 155 |
| Jan 20, 2026 | 525.00 | 525.02 | 525.00 | 525.00 | 525.00 | -3.28% | 558 |
| Jan 19, 2026 | 550.00 | 550.00 | 510.00 | 542.83 | 542.83 | -0.81% | 348 |
| Jan 16, 2026 | 559.98 | 559.98 | 559.98 | 547.24 | 547.24 | - | 1 |
| Jan 15, 2026 | 555.00 | 555.00 | 515.00 | 547.24 | 547.24 | -0.71% | 92 |
| Jan 14, 2026 | 527.04 | 551.17 | 527.00 | 551.17 | 551.17 | - | 19 |
| Jan 13, 2026 | 555.00 | 562.00 | 550.00 | 551.17 | 551.17 | -2.44% | 557 |
| Jan 12, 2026 | 555.00 | 565.00 | 540.00 | 564.98 | 564.98 | 2.73% | 2,829 |
| Jan 9, 2026 | 525.00 | 560.00 | 520.00 | 549.99 | 549.99 | 1.84% | 280 |
| Jan 8, 2026 | 510.90 | 549.98 | 510.90 | 540.04 | 540.04 | 5.89% | 2,181 |
| Jan 7, 2026 | 510.00 | 510.01 | 510.00 | 510.00 | 510.00 | - | 233 |
| Jan 6, 2026 | 508.02 | 510.50 | 508.02 | 510.00 | 510.00 | 0.39% | 730 |
| Jan 5, 2026 | 501.00 | 530.00 | 501.00 | 508.02 | 508.02 | -1.65% | 312 |
| Jan 2, 2026 | 480.10 | 529.90 | 480.03 | 516.52 | 516.52 | 5.23% | 888 |
| Jan 1, 2026 | 495.00 | 529.94 | 490.15 | 490.83 | 490.83 | 0.16% | 447 |
| Dec 31, 2025 | 497.50 | 537.99 | 490.00 | 490.04 | 490.04 | -1.55% | 1,927 |
| Dec 30, 2025 | 521.05 | 540.00 | 495.00 | 497.78 | 497.78 | -3.80% | 1,549 |
| Dec 29, 2025 | 495.93 | 517.44 | 458.00 | 517.44 | 517.44 | 10.00% | 2,320 |
| Dec 26, 2025 | 447.00 | 486.93 | 447.00 | 470.40 | 470.40 | 6.27% | 5,035 |
| Dec 24, 2025 | 438.94 | 442.66 | 376.02 | 442.66 | 442.66 | 10.00% | 22,929 |
| Dec 23, 2025 | 419.00 | 419.00 | 400.00 | 402.42 | 402.42 | -1.20% | 113 |
| Dec 22, 2025 | 424.99 | 440.00 | 385.85 | 407.29 | 407.29 | -3.25% | 1,916 |
| Dec 19, 2025 | 427.99 | 427.99 | 427.99 | 420.95 | 420.95 | - | 1 |
| Dec 18, 2025 | 432.10 | 432.10 | 420.00 | 420.95 | 420.95 | -1.69% | 136 |
| Dec 17, 2025 | 420.25 | 429.50 | 413.25 | 428.17 | 428.17 | 0.75% | 71 |
| Dec 16, 2025 | 428.00 | 428.00 | 420.60 | 425.00 | 425.00 | 1.46% | 210 |
| Dec 15, 2025 | 420.00 | 429.85 | 415.00 | 418.89 | 418.89 | -1.39% | 866 |
| Dec 12, 2025 | 411.01 | 433.90 | 411.01 | 424.81 | 424.81 | - | 42 |
| Dec 11, 2025 | 426.00 | 433.95 | 424.00 | 424.81 | 424.81 | -1.53% | 1,224 |
| Dec 10, 2025 | 435.70 | 435.70 | 423.00 | 431.39 | 431.39 | 0.10% | 240 |
| Dec 9, 2025 | 437.99 | 437.99 | 424.00 | 430.95 | 430.95 | -0.84% | 1,504 |
| Dec 8, 2025 | 421.01 | 438.25 | 421.01 | 434.60 | 434.60 | 2.24% | 137 |
| 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 |