Pakistan Stock Exchange Limited (PSX:PSX)
Pakistan
· Delayed Price · Currency is PKR 42.91
+0.26 (0.61%)
At close: Dec 5, 2025
Pakistan Stock Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.65 | 43.39 | 42.30 | 42.91 | 42.91 | 0.61% | 1,794,594 |
| Dec 4, 2025 | 42.80 | 43.45 | 42.46 | 42.65 | 42.65 | -0.47% | 135,942 |
| Dec 3, 2025 | 44.00 | 44.15 | 42.50 | 42.85 | 42.85 | -2.24% | 165,004 |
| Dec 2, 2025 | 44.00 | 44.44 | 43.61 | 43.83 | 43.83 | -0.39% | 228,198 |
| Dec 1, 2025 | 44.20 | 44.85 | 43.81 | 44.00 | 44.00 | -0.14% | 242,117 |
| Nov 28, 2025 | 42.50 | 44.90 | 42.00 | 44.06 | 44.06 | 4.43% | 553,918 |
| Nov 27, 2025 | 42.20 | 42.48 | 41.56 | 42.19 | 42.19 | 0.19% | 324,796 |
| Nov 26, 2025 | 42.00 | 42.16 | 40.75 | 42.11 | 42.11 | 0.74% | 825,262 |
| Nov 25, 2025 | 42.00 | 42.50 | 41.70 | 41.80 | 41.80 | -0.12% | 313,693 |
| Nov 24, 2025 | 42.94 | 42.94 | 41.50 | 41.85 | 41.85 | -0.71% | 686,321 |
| Nov 21, 2025 | 42.61 | 42.97 | 42.00 | 42.15 | 42.15 | -1.01% | 194,701 |
| Nov 20, 2025 | 42.30 | 42.95 | 42.10 | 42.58 | 42.58 | 0.66% | 279,237 |
| Nov 19, 2025 | 41.95 | 42.65 | 41.66 | 42.30 | 42.30 | 1.32% | 279,463 |
| Nov 18, 2025 | 43.00 | 43.95 | 40.75 | 41.75 | 41.75 | -2.88% | 1,479,817 |
| Nov 17, 2025 | 43.32 | 44.05 | 42.93 | 42.99 | 42.99 | -1.17% | 667,191 |
| Nov 14, 2025 | 43.43 | 44.14 | 43.00 | 43.50 | 43.50 | -0.23% | 1,319,166 |
| Nov 13, 2025 | 43.97 | 44.30 | 43.43 | 43.60 | 43.60 | -0.32% | 262,266 |
| Nov 12, 2025 | 44.00 | 44.40 | 43.11 | 43.74 | 43.74 | -0.46% | 224,145 |
| Nov 11, 2025 | 44.99 | 44.99 | 43.50 | 43.94 | 43.94 | -1.92% | 534,528 |
| Nov 10, 2025 | 45.00 | 45.05 | 44.60 | 44.80 | 44.80 | -0.53% | 749,729 |
| Nov 7, 2025 | 44.78 | 46.14 | 44.50 | 45.04 | 45.04 | 0.58% | 632,715 |
| Nov 6, 2025 | 45.00 | 45.05 | 43.53 | 44.78 | 44.78 | - | 1,462,578 |
| Nov 5, 2025 | 44.25 | 45.19 | 44.10 | 44.78 | 44.78 | 0.04% | 517,284 |
| Nov 4, 2025 | 46.50 | 46.50 | 44.54 | 44.76 | 44.76 | -3.70% | 610,189 |
| Nov 3, 2025 | 47.49 | 47.49 | 46.30 | 46.48 | 46.48 | 0.45% | 538,103 |
| Oct 31, 2025 | 44.51 | 46.70 | 44.51 | 46.27 | 46.27 | 4.99% | 1,848,968 |
| Oct 30, 2025 | 44.99 | 46.10 | 43.96 | 44.07 | 44.07 | -0.38% | 873,645 |
| Oct 29, 2025 | 45.01 | 45.85 | 43.06 | 44.24 | 44.24 | -1.40% | 3,012,015 |
| Oct 28, 2025 | 46.51 | 47.90 | 42.80 | 44.87 | 44.87 | -5.10% | 3,849,116 |
| Oct 27, 2025 | 48.04 | 48.90 | 47.25 | 47.28 | 47.28 | -1.46% | 1,047,744 |
| Oct 24, 2025 | 48.00 | 51.10 | 47.11 | 47.98 | 47.98 | - | 9,169,270 |
| Oct 23, 2025 | 47.11 | 50.70 | 47.00 | 47.98 | 47.98 | 0.69% | 6,461,304 |
| Oct 22, 2025 | 46.56 | 49.59 | 45.51 | 47.65 | 47.65 | 5.70% | 19,749,340 |
| Oct 21, 2025 | 41.49 | 45.08 | 41.49 | 45.08 | 45.08 | 10.00% | 5,605,077 |
| Oct 20, 2025 | 40.73 | 41.74 | 39.40 | 40.98 | 40.98 | -2.57% | 3,752,185 |
| Oct 17, 2025 | 41.49 | 42.68 | 40.51 | 42.06 | 40.36 | 2.49% | 5,856,874 |
| Oct 16, 2025 | 39.65 | 41.27 | 39.50 | 41.04 | 39.38 | 3.85% | 4,627,331 |
| Oct 15, 2025 | 39.30 | 39.90 | 38.85 | 39.52 | 37.92 | 0.48% | 2,198,070 |
| Oct 14, 2025 | 38.75 | 40.20 | 38.75 | 39.33 | 37.74 | 2.48% | 3,639,381 |
| Oct 13, 2025 | 39.48 | 39.75 | 37.50 | 38.38 | 36.83 | -2.79% | 1,822,107 |
| Oct 10, 2025 | 38.05 | 40.75 | 37.65 | 39.48 | 37.88 | 3.76% | 4,248,001 |
| Oct 9, 2025 | 38.51 | 39.00 | 38.00 | 38.05 | 36.51 | -0.44% | 1,428,387 |
| Oct 8, 2025 | 38.77 | 39.39 | 37.75 | 38.22 | 36.68 | -0.73% | 1,822,208 |
| Oct 7, 2025 | 39.35 | 39.89 | 38.40 | 38.50 | 36.94 | -2.01% | 1,700,636 |
| Oct 6, 2025 | 39.60 | 40.45 | 38.50 | 39.29 | 37.70 | -1.45% | 3,448,058 |
| Oct 3, 2025 | 41.00 | 41.85 | 39.11 | 39.87 | 38.26 | -0.92% | 12,139,670 |
| Oct 2, 2025 | 36.90 | 40.25 | 36.50 | 40.24 | 38.61 | 9.98% | 21,963,520 |
| Oct 1, 2025 | 36.60 | 37.00 | 36.26 | 36.59 | 35.11 | -0.84% | 765,401 |
| Sep 30, 2025 | 36.90 | 37.18 | 36.70 | 36.90 | 35.41 | -0.03% | 1,576,697 |
| Sep 29, 2025 | 37.49 | 37.49 | 36.80 | 36.91 | 35.42 | -0.86% | 1,436,587 |
| Sep 26, 2025 | 36.50 | 37.50 | 36.50 | 37.23 | 35.73 | 1.78% | 1,678,911 |
| Sep 25, 2025 | 36.25 | 36.76 | 36.15 | 36.58 | 35.10 | 1.11% | 1,247,354 |
| Sep 24, 2025 | 36.15 | 36.50 | 36.06 | 36.18 | 34.72 | 0.47% | 1,333,261 |
| Sep 23, 2025 | 36.27 | 36.70 | 35.94 | 36.01 | 34.55 | -0.69% | 2,794,640 |
| Sep 22, 2025 | 36.49 | 36.74 | 36.10 | 36.26 | 34.79 | 0.14% | 1,002,678 |
| Sep 19, 2025 | 36.83 | 36.94 | 36.01 | 36.21 | 34.75 | -1.60% | 3,031,892 |
| Sep 18, 2025 | 36.20 | 37.00 | 36.00 | 36.80 | 35.31 | 2.19% | 2,530,768 |
| Sep 17, 2025 | 36.69 | 36.69 | 35.90 | 36.01 | 34.55 | -0.58% | 824,463 |
| Sep 16, 2025 | 36.75 | 37.30 | 35.98 | 36.22 | 34.76 | -1.79% | 4,067,353 |
| Sep 15, 2025 | 35.94 | 38.45 | 35.50 | 36.88 | 35.39 | 4.03% | 10,154,420 |
| Sep 12, 2025 | 36.00 | 36.39 | 35.20 | 35.45 | 34.02 | -1.36% | 1,087,836 |
| Sep 11, 2025 | 36.88 | 37.03 | 35.90 | 35.94 | 34.49 | -2.52% | 1,763,748 |
| Sep 10, 2025 | 37.25 | 37.45 | 36.80 | 36.87 | 35.38 | -0.81% | 1,143,520 |
| Sep 9, 2025 | 37.95 | 37.98 | 37.03 | 37.17 | 35.67 | -1.74% | 1,139,873 |
| Sep 8, 2025 | 36.85 | 39.00 | 36.30 | 37.83 | 36.30 | 2.99% | 9,564,578 |
| Sep 5, 2025 | 35.80 | 37.15 | 35.59 | 36.73 | 35.25 | 3.12% | 3,278,721 |
| Sep 4, 2025 | 35.30 | 37.00 | 35.05 | 35.62 | 34.18 | 0.85% | 6,005,386 |
| Sep 3, 2025 | 33.50 | 36.00 | 33.50 | 35.32 | 33.89 | 5.34% | 6,459,513 |
| Sep 2, 2025 | 34.00 | 34.00 | 33.26 | 33.53 | 32.17 | -1.06% | 1,095,024 |
| Sep 1, 2025 | 33.50 | 34.00 | 33.00 | 33.89 | 32.52 | 2.39% | 2,804,253 |
| Aug 29, 2025 | 32.60 | 34.50 | 32.25 | 33.10 | 31.76 | 1.50% | 3,488,333 |
| Aug 28, 2025 | 32.54 | 32.75 | 32.11 | 32.61 | 31.29 | 0.99% | 1,753,872 |
| Aug 27, 2025 | 32.60 | 32.97 | 32.20 | 32.29 | 30.98 | -1.28% | 836,181 |
| Aug 26, 2025 | 33.00 | 33.00 | 32.65 | 32.71 | 31.39 | -0.52% | 405,626 |
| Aug 25, 2025 | 32.80 | 33.33 | 32.20 | 32.88 | 31.55 | 0.61% | 2,788,324 |
| Aug 22, 2025 | 32.31 | 33.15 | 32.25 | 32.68 | 31.36 | 1.33% | 1,686,270 |
| Aug 21, 2025 | 32.99 | 33.00 | 32.10 | 32.25 | 30.95 | -1.47% | 1,871,281 |
| Aug 20, 2025 | 32.25 | 32.90 | 32.00 | 32.73 | 31.41 | 2.06% | 2,062,531 |
| Aug 19, 2025 | 32.35 | 32.75 | 32.00 | 32.07 | 30.77 | -0.83% | 912,160 |
| Aug 18, 2025 | 32.00 | 32.50 | 31.88 | 32.34 | 31.03 | 1.44% | 1,351,760 |
| Aug 15, 2025 | 32.75 | 32.90 | 31.70 | 31.88 | 30.59 | -2.21% | 1,915,696 |
| Aug 13, 2025 | 32.64 | 33.00 | 32.13 | 32.60 | 31.28 | -0.12% | 1,053,733 |
| Aug 12, 2025 | 33.30 | 33.50 | 32.51 | 32.64 | 31.32 | -2.13% | 1,105,509 |
| Aug 11, 2025 | 34.00 | 34.15 | 33.00 | 33.35 | 32.00 | -1.56% | 1,379,900 |
| Aug 8, 2025 | 32.02 | 34.79 | 31.75 | 33.88 | 32.51 | 5.81% | 9,787,367 |
| Aug 7, 2025 | 31.97 | 32.15 | 31.30 | 32.02 | 30.73 | 0.16% | 3,229,071 |
| Aug 6, 2025 | 30.49 | 32.30 | 30.49 | 31.97 | 30.68 | 5.44% | 6,796,899 |
| Aug 5, 2025 | 30.49 | 30.75 | 30.12 | 30.32 | 29.09 | 0.63% | 671,413 |
| Aug 4, 2025 | 30.04 | 30.85 | 30.00 | 30.13 | 28.91 | 0.37% | 533,270 |
| Aug 1, 2025 | 29.76 | 30.20 | 29.75 | 30.02 | 28.81 | 0.70% | 894,651 |
| Jul 31, 2025 | 30.55 | 30.59 | 29.60 | 29.81 | 28.61 | -1.03% | 1,231,846 |
| Jul 30, 2025 | 30.45 | 30.98 | 30.01 | 30.12 | 28.90 | -1.12% | 631,632 |
| Jul 29, 2025 | 31.14 | 31.14 | 30.20 | 30.46 | 29.23 | -1.61% | 1,356,207 |
| Jul 28, 2025 | 31.50 | 31.79 | 30.86 | 30.96 | 29.71 | -1.05% | 1,295,289 |
| Jul 25, 2025 | 30.95 | 31.48 | 30.95 | 31.29 | 30.03 | 1.16% | 1,877,908 |
| Jul 24, 2025 | 30.85 | 31.92 | 30.66 | 30.93 | 29.68 | 0.45% | 5,212,533 |
| Jul 23, 2025 | 30.94 | 31.25 | 30.52 | 30.79 | 29.55 | -0.48% | 767,879 |
| Jul 22, 2025 | 30.60 | 31.55 | 30.60 | 30.94 | 29.69 | 2.42% | 2,698,460 |
| Jul 21, 2025 | 30.65 | 31.25 | 30.15 | 30.21 | 28.99 | -1.15% | 733,068 |
| Jul 18, 2025 | 30.90 | 32.05 | 30.48 | 30.56 | 29.32 | -1.83% | 4,799,574 |