Skip to main content
Pakistan Services Limited (PSX:PSEL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
852.62
-7.95 (-0.92%)
At close: Apr 28, 2026

Pakistan Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026847.00879.90847.00860.57860.57-0.87%222
Apr 24, 2026884.95884.95841.00868.11868.111.49%209
Apr 23, 2026927.00927.00839.05855.34855.34-1.11%204
Apr 22, 2026868.00868.00837.02864.90864.900.92%267
Apr 21, 2026859.95860.00836.02857.03857.031.75%1,223
Apr 20, 2026840.00858.95836.01842.33842.33-0.54%1,997
Apr 17, 2026850.00865.89830.00846.90846.90-0.11%1,090
Apr 16, 2026823.01849.95823.01847.82847.82-0.22%112
Apr 15, 2026861.95862.00811.00849.70849.700.97%2,994
Apr 14, 2026854.89855.00831.51841.51841.51-1.20%61
Apr 13, 2026826.58865.00826.58851.75851.75-27
Apr 10, 2026836.02860.00836.00851.75851.75-0.88%203
Apr 9, 2026855.14867.84830.00859.31859.31-1.07%102
Apr 8, 2026868.95925.00826.01868.64868.642.73%264
Apr 7, 2026800.01846.00800.01845.53845.531.99%138
Apr 6, 2026828.00842.00828.00829.00829.000.36%524
Apr 3, 2026802.01844.11802.01826.01826.01-2.28%77
Apr 2, 2026841.99850.00826.03845.30845.30-0.31%544
Apr 1, 2026853.92860.00831.56847.94847.941.86%375
Mar 31, 2026839.00840.00802.02832.49832.492.09%127
Mar 30, 2026829.69839.00801.60815.41815.41-29
Mar 27, 2026852.00852.00801.00815.41815.41-2.86%122
Mar 26, 2026847.06864.90832.59839.43839.43-0.90%148
Mar 25, 2026831.02859.95831.00847.03847.030.49%216
Mar 24, 2026851.00851.00832.56842.86842.86-0.98%95
Mar 19, 2026850.00879.90810.00851.17851.17-0.86%349
Mar 18, 2026879.98885.00854.85858.52858.520.43%283
Mar 17, 2026828.01885.00828.01854.81854.810.26%447
Mar 16, 2026835.01891.83835.01852.62852.62-4.40%1,352
Mar 13, 2026877.00930.00825.02891.83891.835.27%1,690
Mar 12, 2026909.11909.11825.00847.22847.22-0.03%719
Mar 11, 2026826.00869.97826.00847.45847.45-3.42%489
Mar 10, 2026825.01878.95825.01877.43877.432.65%166
Mar 9, 2026873.82873.82815.00854.77854.77-2.18%49
Mar 6, 2026889.87910.00800.00873.82873.822.39%671
Mar 5, 2026830.00882.32799.00853.42853.426.40%1,025
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