SUPER
WAITLIST
  1. Home
  2. Stocks
  3. PCAL
  4. History

PCAL · CABLE & ELECTRICAL GOODS

PCAL share price history Pakistan Cables Limited

Pakistan Cables Limited (PCAL) has 2,323 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 124.63. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 230.67
Last session
13 Nov 2026close Rs 124.63
Sessions on file
2,323123 months
Highest close
Rs 376.9117 May 2017
Lowest close
Rs 81.0323 Jun 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

PCAL month-end close

661692733762026-112016-092021-10PCAL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026124.63130.11120.80237,7889
Oct 2026121.11138.98121.11120,51922
Sep 2026139.06180.43136.00252,32622
Aug 2026183.18185.93164.16231,39419
Jul 2026165.05181.00161.15468,56723
Jun 2026171.00171.00148.06708,10520
May 2026152.35163.81141.77600,69317
Apr 2026141.24151.82128.52380,79922
Mar 2026140.23169.92140.23375,38820
Feb 2026186.50239.15178.88837,17319
Jan 2026240.08240.73198.244,647,38622
Dec 2025193.59194.68166.92985,99622
Nov 2025169.95188.69168.57101,63120
Oct 2025189.92243.83189.00582,79023
Sep 2025213.58221.91171.44700,27022
Aug 2025176.23180.00168.17689,39320
Jul 2025180.19191.91148.791,573,96423
Jun 2025146.88155.69145.73286,44919
May 2025159.82159.82142.91749,92020
Apr 2025139.29184.95139.29372,73920
Mar 2025175.38185.65170.96231,88919
Feb 2025189.01194.52172.13324,52319
Jan 2025171.20210.48168.00765,36423
Dec 2024181.39181.39137.00828,12821
Nov 2024136.62137.49130.00313,57221
Oct 2024132.21156.63118.75664,49623
Sep 2024127.88146.57127.88208,13819
Aug 2024144.03144.03131.81532,19321
Jul 2024140.78167.82140.78144,57021
Jun 2024155.17172.64155.17328,85417
May 2024171.90171.90132.00604,78921
Apr 2024133.96133.96125.99289,46118
Mar 2024126.33133.96120.36179,00021
Feb 2024134.60141.90128.00336,70019
Jan 2024128.50132.98120.952,176,70023
Dec 2023120.99133.93107.395,905,00020
Nov 2023104.93109.8192.232,261,50021
Oct 202387.67100.3584.70762,00021
Sep 202385.2988.5084.00219,00019
Aug 202385.71110.8085.711,001,00022
Jul 202392.0093.0085.00548,00019
Jun 202382.9299.9481.03341,30019
May 2023103.11103.1191.20262,00021
Apr 202391.5193.1286.32171,40016
Mar 202394.1294.8489.73148,00021
Feb 202392.82100.0291.50166,80020
Jan 202392.00106.2890.36134,90022
Dec 2022107.69120.81105.38129,80021
Nov 2022120.00128.28118.31191,40021
Oct 2022119.99126.00118.03290,20021
Sep 2022121.50159.94116.54255,40022
Aug 2022152.84169.67136.00853,20021
Jul 2022139.77146.90136.927,00010
Jun 2022139.50142.00129.6778,90019
May 2022144.99148.25134.4556,60016
Apr 2022143.88158.99143.88126,30018
Mar 2022157.50163.00152.9834,00017
Feb 2022163.18176.00155.10245,50019
Jan 2022174.87174.87155.84199,30020
Dec 2021157.17160.01144.19203,80021
Nov 2021160.15174.43157.38479,60022
Oct 2021156.31160.00139.17454,90020
Sep 2021157.62191.22155.00643,50022
Aug 2021177.75184.55160.302,699,30020
Jul 2021150.00155.20149.00560,10019
Jun 2021149.50160.25137.001,049,90022
May 2021131.63131.63121.62149,30015
Apr 2021121.99137.22117.09452,20022
Mar 2021124.37139.05121.20160,80022
Feb 2021139.90155.70139.901,427,00019
Jan 2021150.72157.59131.611,825,90021
Dec 2020134.37139.12126.83735,90022
Nov 2020126.48136.38118.73332,40020
Oct 2020123.02138.03123.02284,60020
Sep 2020137.76168.34136.551,102,50022
Aug 2020143.51149.23136.05343,90020
Jul 2020137.02144.44106.00249,10021
Jun 2020106.89108.00101.5734,90020
May 2020102.24108.00101.0113,20013
Apr 2020102.12107.1786.5034,60017
Mar 202089.06118.4085.6924,20016
Feb 2020117.10117.17113.0411,40013
Jan 2020122.11137.00122.1137,90018
Dec 2019130.00142.83123.7153,90019
Nov 2019141.00141.69107.3199,70020
Oct 2019107.31110.00101.0015,30016
Sep 2019101.00101.0092.3011,10015
Aug 201996.00130.0096.0010,20015
Jul 2019124.46135.00124.464,5009
Jun 2019140.52140.89133.4154,10012
May 2019135.56150.20120.8844,00011
Apr 2019123.67123.67109.009,50014
Mar 2019117.21138.51117.2135,70012
Feb 2019132.05150.87132.055,70016
Jan 2019142.05145.00140.0110,50012
Dec 2018139.15165.00139.1511,20012
Nov 2018173.55182.50170.0015,20015
Oct 2018173.60198.28172.6837,60020
Sep 2018198.28201.00182.1020,80014
Aug 2018201.32205.00192.6322,80016
Jul 2018197.30213.66190.5045,00019
Jun 2018186.95243.22186.9556,10017
May 2018236.23254.00224.3921,70015
Apr 2018255.88289.80246.0528,40015
Mar 2018281.00307.50280.0054,20019
Feb 2018280.03288.39239.00222,10019
Jan 2018237.00244.54209.26154,20023
Dec 2017213.49241.00210.0520,90018
Nov 2017251.82257.10216.2549,30020
Oct 2017232.70262.00232.7058,80019
Sep 2017258.26265.98241.4047,40017
Aug 2017264.50352.88264.00115,30021
Jul 2017313.00313.00289.0028,60015
Jun 2017320.00360.01294.5556,20018
May 2017359.05376.91299.00414,10022
Apr 2017310.90310.90274.85110,30019
Mar 2017295.29321.51285.0080,70022
Feb 2017311.00343.45311.00189,10019
Jan 2017343.12368.84337.20579,80022
Dec 2016349.94358.77260.05783,60021
Nov 2016264.36279.86241.65205,00021
Oct 2016230.21291.65227.39363,50019
Sep 2016256.87259.35222.94508,00012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026124.63-1.84%72,307
12 Nov 2026126.96-2.42%2,455
11 Nov 2026130.11+3.21%15,979
10 Nov 2026126.06+0.99%74,192
6 Nov 2026124.83-0.90%33,343
5 Nov 2026125.96+1.38%14,896
4 Nov 2026124.24+2.24%7,820
3 Nov 2026121.52+0.60%4,209
2 Nov 2026120.80-0.26%12,587
30 Oct 2026121.11-2.02%21,691
29 Oct 2026123.61-3.37%38,997
28 Oct 2026127.92+0.36%3,604
27 Oct 2026127.46-1.95%4,849
26 Oct 2026130.00+1.42%1,076
23 Oct 2026128.180.00%8,493
22 Oct 2026128.18-3.04%16,033
21 Oct 2026132.20-2.26%4,601
20 Oct 2026135.250.00%107
19 Oct 2026135.25-0.52%993
16 Oct 2026135.96-0.23%1,186
15 Oct 2026136.28+0.26%473
14 Oct 2026135.93-0.05%736
13 Oct 2026136.000.00%652
12 Oct 2026136.000.00%2,122
9 Oct 2026136.00-1.44%2,080
8 Oct 2026137.99-0.40%5,518
7 Oct 2026138.54-0.32%210
6 Oct 2026138.980.00%396
5 Oct 2026138.98+0.46%494
2 Oct 2026138.35+0.95%969
1 Oct 2026137.05-1.45%5,239
30 Sep 2026139.06+2.11%4,285
29 Sep 2026136.19+0.14%1,449
28 Sep 2026136.00-1.07%8,399
25 Sep 2026137.47-1.16%10,533
24 Sep 2026139.09-0.66%6,525
23 Sep 2026140.02-0.17%12,704
22 Sep 2026140.26-0.88%7,152
21 Sep 2026141.51-2.28%19,233
18 Sep 2026144.81+0.51%5,612
17 Sep 2026144.07-0.85%2,578
16 Sep 2026145.30+0.02%1,982
15 Sep 2026145.27+0.16%12,655
14 Sep 2026145.04-3.43%4,274
11 Sep 2026150.19-1.96%33,348
10 Sep 2026153.20-4.28%2,860
9 Sep 2026160.05-0.81%3,904
8 Sep 2026161.35-1.74%8,740
7 Sep 2026164.20-2.19%4,298
4 Sep 2026167.87-6.74%76,959
3 Sep 2026180.00+0.22%13,923
2 Sep 2026179.60-0.46%3,644
1 Sep 2026180.43-1.50%7,269
31 Aug 2026183.18+0.73%4,664
28 Aug 2026181.85+3.91%8,438
27 Aug 2026175.00-0.57%11,550
25 Aug 2026176.00+1.06%4,039
24 Aug 2026174.15-3.52%12,802
21 Aug 2026180.50-0.83%3,382
20 Aug 2026182.01-2.11%58,434

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

PCAL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,323 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on PCAL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .