Pakistan Engineering Company Limited (PSX:PECO)
Pakistan
· Delayed Price · Currency is PKR 425.06
-5.20 (-1.21%)
At close: Dec 5, 2025
PSX:PECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 445.00 | 445.00 | 425.00 | 425.06 | 425.06 | -1.21% | 94 |
| Dec 4, 2025 | 430.00 | 438.00 | 430.00 | 430.26 | 430.26 | 0.68% | 156 |
| Dec 3, 2025 | 430.00 | 445.00 | 425.00 | 427.36 | 427.36 | -2.87% | 867 |
| Dec 2, 2025 | 431.00 | 455.00 | 431.00 | 440.00 | 440.00 | 0.12% | 110 |
| Dec 1, 2025 | 460.00 | 460.00 | 430.00 | 439.48 | 439.48 | -0.66% | 464 |
| Nov 28, 2025 | 423.50 | 464.98 | 423.15 | 442.38 | 442.38 | 4.65% | 7,831 |
| Nov 27, 2025 | 434.00 | 434.00 | 415.01 | 422.71 | 422.71 | -1.20% | 464 |
| Nov 26, 2025 | 424.67 | 430.00 | 402.02 | 427.85 | 427.85 | 0.75% | 1,065 |
| Nov 25, 2025 | 430.50 | 430.50 | 410.01 | 424.67 | 424.67 | -1.39% | 451 |
| Nov 24, 2025 | 470.00 | 470.00 | 423.48 | 430.64 | 430.64 | -8.48% | 7,183 |
| Nov 21, 2025 | 466.00 | 510.48 | 430.01 | 470.53 | 470.53 | 1.39% | 2,149 |
| Nov 20, 2025 | 415.00 | 464.07 | 412.00 | 464.07 | 464.07 | 10.00% | 9,219 |
| Nov 19, 2025 | 420.10 | 451.91 | 410.83 | 421.88 | 421.88 | 2.69% | 3,703 |
| Nov 18, 2025 | 429.90 | 430.00 | 410.00 | 410.83 | 410.83 | -2.25% | 710 |
| Nov 17, 2025 | 401.10 | 431.99 | 401.10 | 420.27 | 420.27 | -3.25% | 481 |
| Nov 14, 2025 | 440.00 | 440.00 | 409.01 | 434.41 | 434.41 | - | 8 |
| Nov 13, 2025 | 447.00 | 447.00 | 385.00 | 434.41 | 434.41 | 1.64% | 1,454 |
| Nov 12, 2025 | 445.00 | 458.99 | 420.00 | 427.41 | 427.41 | -5.22% | 1,443 |
| Nov 11, 2025 | 412.00 | 459.00 | 410.00 | 450.94 | 450.94 | 6.74% | 789 |
| Nov 10, 2025 | 421.00 | 449.98 | 421.00 | 422.46 | 422.46 | -7.15% | 767 |
| Nov 7, 2025 | 440.15 | 458.00 | 440.15 | 454.99 | 454.99 | 3.37% | 1,011 |
| Nov 6, 2025 | 440.00 | 467.68 | 392.00 | 440.14 | 440.14 | 3.52% | 5,009 |
| Nov 5, 2025 | 420.03 | 449.99 | 420.03 | 425.16 | 425.16 | -5.52% | 274 |
| Nov 4, 2025 | 426.01 | 450.00 | 426.01 | 450.00 | 450.00 | - | 159 |
| Nov 3, 2025 | 460.00 | 478.98 | 425.10 | 449.99 | 449.99 | -3.41% | 2,747 |
| Oct 31, 2025 | 431.00 | 471.00 | 431.00 | 465.90 | 465.90 | 3.53% | 140 |
| Oct 30, 2025 | 461.00 | 461.00 | 425.00 | 450.00 | 450.00 | 3.45% | 1,040 |
| Oct 29, 2025 | 411.00 | 450.00 | 411.00 | 435.00 | 435.00 | 0.46% | 2,505 |
| Oct 28, 2025 | 457.00 | 457.00 | 425.00 | 433.00 | 433.00 | -4.08% | 914 |
| Oct 27, 2025 | 470.98 | 470.98 | 425.00 | 451.40 | 451.40 | - | 17 |
| Oct 24, 2025 | 456.00 | 469.98 | 447.00 | 451.40 | 451.40 | -0.57% | 5,849 |
| Oct 23, 2025 | 470.00 | 473.00 | 454.00 | 454.00 | 454.00 | -1.25% | 938 |
| Oct 22, 2025 | 516.00 | 516.00 | 458.31 | 459.76 | 459.76 | -9.71% | 4,232 |
| Oct 21, 2025 | 461.00 | 516.00 | 461.00 | 509.23 | 509.23 | 6.38% | 1,243 |
| Oct 20, 2025 | 460.00 | 500.00 | 445.00 | 478.70 | 478.70 | 2.84% | 896 |
| Oct 17, 2025 | 490.50 | 490.50 | 450.00 | 465.50 | 465.50 | -5.10% | 1,039 |
| Oct 16, 2025 | 516.00 | 516.00 | 488.01 | 490.50 | 490.50 | 0.51% | 266 |
| Oct 15, 2025 | 515.00 | 515.00 | 488.00 | 488.01 | 488.01 | -1.50% | 730 |
| Oct 14, 2025 | 515.00 | 515.00 | 490.10 | 495.44 | 495.44 | -1.31% | 128 |
| Oct 13, 2025 | 518.00 | 519.50 | 486.00 | 502.00 | 502.00 | 1.68% | 827 |
| Oct 10, 2025 | 490.01 | 510.00 | 462.02 | 493.72 | 493.72 | -3.17% | 454 |
| Oct 9, 2025 | 502.00 | 519.00 | 480.00 | 509.87 | 509.87 | 1.64% | 183 |
| Oct 8, 2025 | 505.00 | 512.50 | 500.00 | 501.64 | 501.64 | -3.90% | 552 |
| Oct 7, 2025 | 525.00 | 525.00 | 500.00 | 521.99 | 521.99 | -0.57% | 1,200 |
| Oct 6, 2025 | 535.00 | 535.00 | 506.05 | 525.00 | 525.00 | 1.35% | 318 |
| Oct 3, 2025 | 501.01 | 535.00 | 501.01 | 518.02 | 518.02 | - | 40 |
| Oct 2, 2025 | 537.00 | 537.00 | 511.00 | 518.02 | 518.02 | 0.59% | 1,826 |
| Oct 1, 2025 | 547.98 | 550.00 | 500.00 | 515.00 | 515.00 | -1.81% | 2,848 |
| Sep 30, 2025 | 580.00 | 580.00 | 522.32 | 524.52 | 524.52 | -9.62% | 3,768 |
| Sep 29, 2025 | 555.00 | 587.00 | 555.00 | 580.36 | 580.36 | 1.56% | 181 |