Skip to main content
Pakistan Services Limited (PSX:PSEL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
873.82
+20.40 (2.39%)
At close: Mar 6, 2026

Pakistan Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026834.95835.00800.00802.11802.11-2.19%231
Mar 3, 2026800.05844.99800.00820.04820.04-2.41%323
Mar 2, 2026891.99969.99803.10840.25840.25-5.84%561
Feb 27, 2026914.85914.85885.01892.33892.33-18
Feb 26, 2026929.80929.80840.01892.33892.330.15%51
Feb 25, 2026924.45924.45885.00890.97890.97-27
Feb 24, 2026929.95929.95885.00890.97890.97-26
Feb 23, 2026885.01929.95885.01890.97890.97-0.91%135
Feb 20, 2026938.50938.50885.10899.16899.16-4.58%352
Feb 19, 2026955.00955.00938.00942.35942.35-0.81%132
Feb 18, 2026959.95959.95935.01950.00950.000.90%99
Feb 17, 2026960.00960.00935.02941.50941.50-0.21%57
Feb 16, 2026977.95977.95936.01943.52943.520.08%236
Feb 13, 2026993.95993.95935.00942.76942.76-2.09%92
Feb 12, 2026935.02984.98935.02962.87962.871.68%149
Feb 11, 2026964.88968.99935.75946.92946.92-1.35%307
Feb 10, 2026925.02978.85925.02959.92959.922.55%81
Feb 9, 2026979.95979.95932.00936.01936.01-2.24%366
Feb 6, 2026950.00979.95935.02957.49957.49-0.90%338
Feb 4, 2026960.00994.95952.01966.18966.18-0.15%193
Feb 3, 2026950.00998.98935.00967.67967.67-1.04%1,448
Feb 2, 2026989.951,073.66950.00977.84977.840.18%12,717
Jan 30, 2026994.85994.85970.01976.05976.050.42%115
Jan 29, 20261,009.951,009.95966.55971.95971.95-1.54%387
Jan 28, 2026995.00995.00950.00987.15987.15-0.03%349
Jan 27, 20261,009.951,009.95965.00987.45987.452.10%552
Jan 26, 20261,008.951,009.00951.53967.15967.15-2.23%307
Jan 23, 20261,010.001,040.00980.00989.21989.210.44%2,137
Jan 22, 20261,000.021,000.02980.00984.90984.90-1.51%936
Jan 21, 20261,018.851,018.85990.031,000.001,000.00-0.30%825
Jan 20, 20261,000.551,015.001,000.001,003.021,003.020.13%516
Jan 19, 20261,001.001,020.00990.001,001.701,001.700.96%2,676
Jan 16, 20261,010.001,025.00990.00992.22992.22-0.62%3,229
Jan 15, 20261,057.951,057.95975.00998.39998.39-3.13%2,680
Jan 14, 20261,060.011,083.951,027.531,030.621,030.62-2.56%1,184
Jan 13, 20261,039.951,099.001,015.001,057.741,057.743.54%1,024
Jan 12, 20261,045.581,064.881,010.011,021.611,021.61-2.29%546
Jan 9, 20261,088.951,089.001,016.011,045.581,045.58-1.09%1,979
Jan 8, 20261,129.951,129.951,052.001,057.091,057.09-1.58%4,017
Jan 7, 20261,137.001,173.001,045.001,074.051,074.05-5.51%5,210
Jan 6, 20261,203.161,224.951,101.231,136.631,136.63-5.52%3,564
Jan 5, 20261,249.951,249.951,191.001,203.081,203.08-2.74%1,425
Jan 2, 20261,227.021,254.001,227.021,237.001,237.000.23%213
Jan 1, 20261,251.001,255.001,232.001,234.101,234.10-0.49%229
Dec 31, 20251,276.011,296.951,200.001,240.141,240.14-2.81%1,385
Dec 30, 20251,292.901,299.001,252.811,276.011,276.011.26%308
Dec 29, 20251,261.451,403.221,210.001,260.131,260.13-1.22%3,729
Dec 26, 20251,270.011,307.151,262.961,275.651,275.65-0.92%544
Dec 24, 20251,315.951,315.951,262.891,287.551,287.550.41%213
Dec 23, 20251,286.011,317.951,271.011,282.301,282.30-1.37%150
Dec 22, 20251,300.001,319.001,275.001,300.081,300.080.01%188
Dec 19, 20251,339.951,339.951,280.001,300.001,300.00-1.29%312
Dec 18, 20251,305.011,345.001,305.011,317.021,317.02-1.28%218
Dec 17, 20251,318.021,360.001,290.011,334.081,334.08-0.65%1,847
Dec 16, 20251,331.581,362.001,330.001,342.831,342.83-0.40%579
Dec 15, 20251,346.991,362.001,320.011,348.181,348.18-0.12%104
Dec 12, 20251,320.001,354.901,318.051,349.821,349.822.41%321
Dec 11, 20251,375.011,399.001,280.001,318.051,318.05-5.80%1,182
Dec 10, 20251,400.001,400.001,371.011,399.271,399.270.14%239
Dec 9, 20251,371.011,400.001,371.011,397.281,397.28-0.16%204
Dec 8, 20251,404.001,405.001,371.111,399.521,399.520.83%1,645
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