Skip to main content
Pakistan Services Limited (PSX:PSEL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,388.06
+56.56 (4.25%)
At close: Dec 5, 2025

Pakistan Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,340.001,400.001,320.001,388.061,388.064.25%450
Dec 4, 20251,427.051,427.051,300.001,331.501,331.50-6.70%2,164
Dec 3, 20251,421.011,459.001,380.001,427.051,427.05-0.05%991
Dec 2, 20251,399.131,450.001,350.201,427.781,427.782.05%1,281
Dec 1, 20251,325.011,400.001,325.011,399.061,399.063.63%986
Nov 28, 20251,301.011,375.501,271.111,350.001,350.001.20%1,651
Nov 27, 20251,325.001,345.001,283.011,333.931,333.934.09%804
Nov 26, 20251,341.011,389.951,226.001,281.521,281.52-5.89%920
Nov 25, 20251,370.011,409.841,350.001,361.721,361.72-1.64%1,519
Nov 24, 20251,434.991,434.991,366.001,384.391,384.39-1.13%352
Nov 21, 20251,458.001,458.001,392.011,400.271,400.27-2.62%546
Nov 20, 20251,450.001,454.101,410.011,438.001,438.001.30%128
Nov 19, 20251,487.661,498.991,390.001,419.581,419.58-4.58%962
Nov 18, 20251,500.001,500.001,425.001,487.661,487.661.26%857
Nov 17, 20251,499.001,540.001,460.001,469.081,469.08-1.41%1,436
Nov 14, 20251,405.011,520.001,405.001,490.101,490.104.72%498
Nov 13, 20251,410.001,460.001,370.001,422.891,422.892.89%1,397
Nov 12, 20251,325.981,424.421,265.001,382.931,382.936.80%5,219
Nov 11, 20251,301.201,400.001,250.001,294.931,294.93-5.78%5,676
Nov 10, 20251,498.001,498.001,352.001,374.301,374.30-6.11%2,790
Nov 7, 20251,532.001,635.001,435.001,463.751,463.75-3.57%11,102
Nov 6, 20251,440.001,522.491,400.001,517.911,517.919.64%8,140
Nov 5, 20251,326.641,410.001,317.111,384.491,384.495.12%5,208
Nov 4, 20251,250.001,321.651,201.001,317.111,317.119.62%17,685
Nov 3, 20251,164.001,230.001,159.991,201.501,201.505.89%5,521
Oct 31, 20251,132.991,150.001,100.001,134.691,134.690.95%1,139
Oct 30, 20251,122.681,135.001,100.001,124.011,124.01-0.65%1,063
Oct 29, 20251,120.991,175.001,105.001,131.361,131.36-1.07%1,128
Oct 28, 20251,110.701,220.001,110.591,143.631,143.631.68%8,484
Oct 27, 20251,174.981,174.981,085.011,124.681,124.68-0.75%1,539
Oct 24, 20251,144.841,179.001,080.001,133.171,133.170.84%705
Oct 23, 20251,128.991,235.001,110.151,123.761,123.76-0.06%12,577
Oct 22, 20251,135.001,135.001,085.021,124.421,124.420.16%1,427
Oct 21, 20251,128.841,160.001,081.001,122.591,122.59-0.18%6,162
Oct 20, 20251,029.991,124.591,025.001,124.591,124.5910.00%16,053
Oct 17, 20251,020.001,040.00990.001,022.351,022.350.45%1,724
Oct 16, 20251,078.551,078.55990.001,017.731,017.733.80%25,357
Oct 15, 2025980.50980.50980.50980.50980.5010.00%5,575
Oct 14, 2025891.36891.36891.36891.36891.3610.00%6,311
Oct 13, 2025909.99919.93800.59810.33810.33-8.90%26,575
Oct 10, 2025980.001,050.00888.04889.54889.54-9.85%67,853
Oct 9, 2025950.001,019.94931.00986.71986.716.42%200,993
Oct 8, 2025911.01999.00901.00927.22927.220.48%2,535
Oct 7, 2025950.00971.99865.00922.81922.81-2.45%634
Oct 6, 2025964.90964.90942.00946.00946.00-0.39%219
Oct 3, 2025943.00995.00943.00949.68949.680.18%1,313
Oct 2, 2025959.55959.55943.11948.01948.01-0.06%32
Oct 1, 2025963.89963.98942.50948.56948.56-0.13%164
Sep 30, 2025950.00965.30943.31949.79949.79-1.05%646
Sep 29, 2025940.50963.80940.50959.86959.860.54%254
Sep 26, 2025941.06941.06940.50954.72954.72-10
Sep 25, 2025941.01977.00940.50954.72954.72-0.34%492
Sep 24, 2025963.33963.33940.50957.98957.98-20
Sep 23, 2025965.00965.00941.29957.98957.981.17%198
Sep 22, 2025940.51952.90940.51946.93946.930.37%37
Sep 19, 2025938.01955.00938.01943.45943.45-0.21%112
Sep 18, 2025948.99953.00937.03945.41945.410.90%212
Sep 17, 2025940.03955.00933.01936.98936.98-0.99%206
Sep 16, 2025950.00953.00940.00946.38946.380.03%182
Sep 15, 2025931.22953.00931.15946.06946.060.41%141
Sep 12, 2025941.15955.00931.15942.21942.210.11%64
Sep 11, 2025931.20947.00931.05941.15941.15-0.48%195
Sep 10, 2025963.00965.00921.00945.70945.70-0.33%411
Sep 9, 2025941.00965.00940.00948.83948.830.40%350
Sep 8, 2025939.98968.00939.98945.03945.031.51%914
Sep 5, 2025952.94952.95926.03931.00931.00-0.32%672
Sep 4, 2025931.00969.00931.00934.01934.010.16%350
Sep 3, 2025919.00955.99919.00932.48932.480.33%158
Sep 2, 2025915.50942.99915.50929.44929.44-1.18%178
Sep 1, 2025933.00947.00915.00940.53940.530.92%437
Aug 29, 2025911.03950.00888.00931.93931.931.08%375
Aug 28, 2025911.01925.00911.01921.98921.98-0.18%141
Aug 27, 2025934.99934.99907.00923.65923.651.17%223
Aug 26, 2025922.01928.98906.00913.01913.01-0.98%445
Aug 25, 2025899.00969.00899.00922.00922.000.23%830
Aug 22, 2025926.80930.00904.00919.91919.912.00%91
Aug 21, 2025921.01928.98900.00901.83901.83-2.52%537
Aug 20, 2025891.00950.00891.00925.13925.13-1.28%374
Aug 19, 2025967.89967.89886.00937.12937.12-2.23%1,380
Aug 18, 2025942.20967.99942.20958.47958.47-266
Aug 15, 2025942.68980.00940.01958.43958.430.60%68
Aug 13, 2025962.59962.59938.00952.68952.68-1.03%408
Aug 12, 2025965.00965.00928.01962.58962.583.85%377
Aug 11, 2025970.00974.99925.00926.91926.91-3.60%1,360
Aug 8, 20251,013.801,013.80950.00961.54961.54-2.75%1,539
Aug 7, 2025968.051,018.95968.05988.72988.720.58%769
Aug 6, 2025987.20999.00960.80983.00983.001.23%190
Aug 5, 2025973.70973.70958.25971.05971.05-0.27%330
Aug 4, 2025958.121,089.53958.11973.70973.70-1.69%4,774
Aug 1, 20251,015.001,019.99957.80990.48990.48-2.42%440
Jul 31, 2025980.011,022.95980.001,015.011,015.013.68%1,365
Jul 30, 2025928.001,022.99928.00978.99978.992.22%1,284
Jul 29, 20251,049.981,049.98922.00957.72957.72-6.20%1,400
Jul 28, 20251,055.001,055.001,003.031,021.021,021.02-2.99%1,224
Jul 25, 20251,084.701,105.001,051.251,052.481,052.48-2.94%1,323
Jul 24, 20251,096.991,097.001,050.031,084.391,084.39-0.86%1,081
Jul 23, 20251,097.221,118.501,001.001,093.781,093.78-0.31%3,372
Jul 22, 20251,141.011,189.981,093.181,097.221,097.22-9.67%5,274
Jul 21, 20251,337.501,337.501,140.991,214.641,214.64-0.13%11,242
Jul 18, 20251,216.221,216.221,190.001,216.221,216.2210.00%8,467