Pakistan Hotels Developers Limited (PSX:PHDL)
Pakistan
· Delayed Price · Currency is PKR 50.40
+1.84 (3.79%)
At close: Jan 20, 2025
PSX:PHDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2025 | 48.80 | 51.50 | 48.29 | 50.40 | 50.40 | 3.79% | 592,568 |
| Jan 17, 2025 | 48.85 | 49.55 | 48.27 | 48.56 | 48.56 | -0.61% | 232,081 |
| Jan 16, 2025 | 49.49 | 49.96 | 48.05 | 48.86 | 48.86 | -1.21% | 268,212 |
| Jan 15, 2025 | 50.00 | 50.00 | 49.15 | 49.46 | 49.46 | -1.14% | 155,542 |
| Jan 14, 2025 | 50.50 | 50.70 | 49.00 | 50.03 | 50.03 | -0.12% | 279,744 |
| Jan 13, 2025 | 49.00 | 51.25 | 48.12 | 50.09 | 50.09 | 0.80% | 249,914 |
| Jan 10, 2025 | 50.65 | 50.65 | 48.01 | 49.69 | 49.69 | 0.51% | 48,911 |
| Jan 9, 2025 | 48.00 | 51.98 | 46.51 | 49.44 | 49.44 | 3.00% | 327,716 |
| Jan 8, 2025 | 48.50 | 48.80 | 47.50 | 48.00 | 48.00 | -0.79% | 149,631 |
| Jan 7, 2025 | 47.03 | 49.50 | 47.03 | 48.38 | 48.38 | -3.82% | 239,586 |
| Jan 6, 2025 | 51.10 | 52.00 | 50.00 | 50.30 | 50.30 | -3.77% | 277,295 |
| Jan 3, 2025 | 52.00 | 52.95 | 51.02 | 52.27 | 52.27 | 0.79% | 333,755 |
| Jan 2, 2025 | 49.10 | 53.79 | 48.14 | 51.86 | 51.86 | -0.56% | 1,308,573 |
| Jan 1, 2025 | 54.58 | 55.49 | 50.25 | 52.15 | 52.15 | -4.36% | 629,467 |
| Dec 31, 2024 | 58.45 | 61.44 | 52.09 | 54.53 | 54.53 | -5.79% | 3,014,660 |
| Dec 30, 2024 | 57.93 | 58.71 | 57.41 | 57.88 | 57.88 | -0.09% | 286,772 |
| Dec 27, 2024 | 58.88 | 58.88 | 57.30 | 57.93 | 57.93 | -0.99% | 148,737 |
| Dec 26, 2024 | 57.45 | 59.68 | 56.11 | 58.51 | 58.51 | 2.27% | 283,011 |
| Dec 24, 2024 | 58.72 | 58.99 | 57.00 | 57.21 | 57.21 | -2.24% | 194,747 |
| Dec 23, 2024 | 57.25 | 59.28 | 56.75 | 58.52 | 58.52 | 3.76% | 257,211 |
| Dec 20, 2024 | 55.25 | 56.94 | 53.26 | 56.40 | 56.40 | 2.06% | 177,664 |
| Dec 19, 2024 | 58.11 | 58.20 | 55.00 | 55.26 | 55.26 | -4.72% | 446,706 |
| Dec 18, 2024 | 58.00 | 60.95 | 57.50 | 58.00 | 58.00 | 0.69% | 520,216 |
| Dec 17, 2024 | 59.31 | 59.35 | 57.00 | 57.60 | 57.60 | -2.12% | 696,898 |
| Dec 16, 2024 | 61.94 | 62.00 | 58.00 | 58.85 | 58.85 | 1.90% | 847,794 |
| Dec 13, 2024 | 60.00 | 60.00 | 55.00 | 57.75 | 57.75 | -4.21% | 728,356 |
| Dec 12, 2024 | 64.99 | 65.49 | 60.00 | 60.29 | 60.29 | -4.62% | 1,971,461 |
| Dec 11, 2024 | 58.95 | 63.21 | 58.55 | 63.21 | 63.21 | 10.01% | 779,734 |
| Dec 10, 2024 | 63.07 | 63.07 | 52.00 | 57.46 | 57.46 | 0.21% | 3,553,134 |
| Dec 9, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 9.99% | 180,384 |
| Dec 6, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 10.00% | 174,561 |
| Dec 5, 2024 | 43.25 | 47.39 | 43.15 | 47.39 | 47.39 | 10.00% | 725,915 |
| Dec 4, 2024 | 42.90 | 43.60 | 42.01 | 43.08 | 43.08 | 1.75% | 835,333 |
| Dec 3, 2024 | 42.50 | 43.50 | 41.00 | 42.34 | 42.34 | - | 875,442 |
| Dec 2, 2024 | 43.00 | 43.95 | 42.00 | 42.34 | 42.34 | 2.22% | 941,043 |
| Nov 29, 2024 | 42.25 | 43.12 | 40.00 | 41.42 | 41.42 | -2.59% | 525,493 |
| Nov 28, 2024 | 40.11 | 44.65 | 39.60 | 42.52 | 42.52 | 4.75% | 1,622,024 |
| Nov 27, 2024 | 42.00 | 42.89 | 38.55 | 40.59 | 40.59 | 1.78% | 965,059 |
| Nov 26, 2024 | 37.76 | 39.88 | 35.65 | 39.88 | 39.88 | 10.01% | 928,188 |
| Nov 25, 2024 | 34.70 | 37.00 | 34.05 | 36.25 | 36.25 | 4.47% | 316,860 |
| Nov 22, 2024 | 35.97 | 35.97 | 34.51 | 34.70 | 34.70 | -2.25% | 145,654 |
| Nov 21, 2024 | 35.99 | 35.99 | 35.40 | 35.50 | 35.50 | -0.70% | 126,214 |
| Nov 20, 2024 | 35.63 | 36.09 | 35.62 | 35.75 | 35.75 | -0.69% | 70,259 |
| Nov 19, 2024 | 35.89 | 36.20 | 35.50 | 36.00 | 36.00 | 0.47% | 188,676 |
| Nov 18, 2024 | 36.01 | 36.11 | 35.52 | 35.83 | 35.83 | -0.28% | 126,431 |
| Nov 15, 2024 | 35.26 | 37.50 | 35.00 | 35.93 | 35.93 | 2.42% | 458,539 |
| Nov 14, 2024 | 35.29 | 35.29 | 34.88 | 35.08 | 35.08 | 0.17% | 159,893 |
| Nov 13, 2024 | 35.20 | 35.25 | 34.80 | 35.02 | 35.02 | -0.34% | 114,831 |
| Nov 12, 2024 | 34.87 | 35.30 | 34.87 | 35.14 | 35.14 | 0.49% | 189,881 |
| Nov 11, 2024 | 35.00 | 35.65 | 34.85 | 34.97 | 34.97 | 0.09% | 145,765 |
| Nov 8, 2024 | 34.64 | 35.30 | 34.64 | 34.94 | 34.94 | 0.09% | 120,756 |
| Nov 7, 2024 | 34.98 | 35.75 | 34.50 | 34.91 | 34.91 | 1.22% | 177,566 |
| Nov 6, 2024 | 36.18 | 36.18 | 34.11 | 34.49 | 34.49 | -4.25% | 492,236 |
| Nov 5, 2024 | 35.99 | 37.20 | 35.80 | 36.02 | 36.02 | 1.58% | 391,997 |
| Nov 4, 2024 | 36.95 | 36.95 | 35.00 | 35.46 | 35.46 | -2.21% | 396,093 |
| Nov 1, 2024 | 37.01 | 37.47 | 36.00 | 36.26 | 36.26 | -2.05% | 113,779 |
| Oct 31, 2024 | 38.98 | 38.98 | 36.99 | 37.02 | 37.02 | -2.50% | 189,162 |
| Oct 30, 2024 | 39.60 | 39.60 | 37.70 | 37.97 | 37.97 | -3.43% | 148,105 |
| Oct 29, 2024 | 41.79 | 41.79 | 39.01 | 39.32 | 39.32 | -2.87% | 343,580 |
| Oct 28, 2024 | 35.05 | 40.70 | 35.05 | 40.48 | 40.48 | 9.41% | 933,255 |
| Oct 25, 2024 | 39.80 | 40.20 | 35.85 | 37.00 | 37.00 | -7.11% | 190,945 |
| Oct 24, 2024 | 39.71 | 40.50 | 39.71 | 39.83 | 39.83 | 0.23% | 98,808 |
| Oct 23, 2024 | 39.97 | 41.00 | 39.55 | 39.74 | 39.74 | -0.60% | 162,813 |
| Oct 22, 2024 | 40.25 | 40.44 | 39.55 | 39.98 | 39.98 | 0.88% | 141,182 |
| Oct 21, 2024 | 40.07 | 41.00 | 39.45 | 39.63 | 39.63 | -1.15% | 192,393 |
| Oct 18, 2024 | 39.03 | 40.86 | 39.03 | 40.09 | 40.09 | 2.45% | 307,962 |
| Oct 17, 2024 | 39.11 | 40.20 | 38.88 | 39.13 | 39.13 | -0.18% | 203,266 |
| Oct 16, 2024 | 40.40 | 40.85 | 39.05 | 39.20 | 39.20 | -2.92% | 300,037 |
| Oct 15, 2024 | 39.50 | 41.41 | 38.91 | 40.38 | 40.38 | 2.46% | 275,798 |
| Oct 14, 2024 | 39.23 | 41.10 | 38.70 | 39.41 | 39.41 | 2.55% | 523,487 |
| Oct 11, 2024 | 38.17 | 40.90 | 38.00 | 38.43 | 38.43 | -6.70% | 836,426 |
| Oct 10, 2024 | 42.12 | 43.00 | 41.19 | 41.19 | 41.19 | -10.01% | 801,527 |
| Oct 9, 2024 | 46.22 | 49.98 | 45.77 | 45.77 | 45.77 | -10.01% | 1,788,092 |
| Oct 8, 2024 | 57.90 | 57.90 | 50.68 | 50.86 | 50.86 | -9.68% | 1,010,754 |
| Oct 7, 2024 | 51.98 | 58.28 | 50.51 | 56.31 | 56.31 | 6.29% | 1,327,364 |
| Oct 4, 2024 | 57.00 | 57.50 | 52.00 | 52.98 | 52.98 | -3.83% | 388,587 |
| Oct 3, 2024 | 54.00 | 56.99 | 53.25 | 55.09 | 55.09 | 2.11% | 234,596 |
| Oct 2, 2024 | 53.95 | 57.45 | 53.44 | 53.95 | 53.95 | 0.95% | 317,270 |
| Oct 1, 2024 | 55.66 | 56.70 | 52.50 | 53.44 | 53.44 | -3.33% | 257,349 |
| Sep 30, 2024 | 60.74 | 60.74 | 54.60 | 55.28 | 55.28 | 0.11% | 938,614 |
| Sep 27, 2024 | 50.00 | 55.22 | 50.00 | 55.22 | 55.22 | 10.00% | 186,701 |
| Sep 26, 2024 | 50.05 | 51.00 | 49.52 | 50.20 | 50.20 | 0.32% | 86,785 |
| Sep 25, 2024 | 51.00 | 51.00 | 48.50 | 50.04 | 50.04 | 0.06% | 66,187 |
| Sep 24, 2024 | 50.90 | 51.00 | 50.00 | 50.01 | 50.01 | -1.67% | 61,962 |
| Sep 23, 2024 | 50.40 | 51.36 | 50.30 | 50.86 | 50.86 | 0.22% | 51,161 |
| Sep 20, 2024 | 50.60 | 51.45 | 50.20 | 50.75 | 50.75 | -0.61% | 65,923 |
| Sep 19, 2024 | 51.99 | 51.99 | 50.61 | 51.06 | 51.06 | -0.89% | 125,377 |
| Sep 18, 2024 | 52.00 | 52.50 | 50.50 | 51.52 | 51.52 | 1.82% | 227,504 |
| Sep 16, 2024 | 51.07 | 52.50 | 50.27 | 50.60 | 50.60 | -2.28% | 177,736 |
| Sep 13, 2024 | 51.71 | 53.70 | 51.51 | 51.78 | 51.78 | 0.19% | 295,216 |
| Sep 12, 2024 | 52.52 | 53.50 | 51.31 | 51.68 | 51.68 | -0.25% | 219,970 |
| Sep 11, 2024 | 52.00 | 54.93 | 51.06 | 51.81 | 51.81 | 0.31% | 358,771 |
| Sep 10, 2024 | 52.50 | 52.50 | 50.67 | 51.65 | 51.65 | -0.31% | 151,587 |
| Sep 9, 2024 | 54.14 | 54.90 | 51.45 | 51.81 | 51.81 | -4.27% | 219,657 |
| Sep 6, 2024 | 54.03 | 56.10 | 53.95 | 54.12 | 54.12 | -2.03% | 297,885 |
| Sep 5, 2024 | 59.84 | 59.97 | 54.30 | 55.24 | 55.24 | -4.08% | 995,589 |
| Sep 4, 2024 | 56.89 | 57.59 | 54.10 | 57.59 | 57.59 | 10.01% | 850,707 |
| Sep 3, 2024 | 48.00 | 52.35 | 47.15 | 52.35 | 52.35 | 10.00% | 927,862 |
| Sep 2, 2024 | 45.41 | 53.44 | 45.41 | 47.59 | 47.59 | -5.67% | 2,907,720 |
| Aug 30, 2024 | 51.02 | 54.99 | 50.45 | 50.45 | 50.45 | -10.01% | 1,984,770 |