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

PSMC · AUTOMOBILE ASSEMBLER

PSMC share price history Pak Suzuki Motor Company Limited

Pak Suzuki Motor Company Limited (PSMC) has 1,886 daily sessions on file, from 15 Sep 2016 to 25 Apr 2024. The last close was Rs 609.00. 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 519.57
Last session
25 Apr 2024close Rs 609.00
Sessions on file
1,88692 months
Highest close
Rs 903.9129 May 2017
Lowest close
Rs 82.3823 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 25 Apr 2024.

Month-end closes

PSMC month-end close

493386289182024-042016-092020-07PSMC month-end close
Sep 2016 to Apr 2024, 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 25 Apr 2024.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Apr 2024609.00609.47609.0017,874,31915
Mar 2024609.00610.07609.001,457,90221
Feb 2024609.01609.14609.006,734,49619
Jan 2024609.00898.57582.245,885,19723
Dec 2023558.36607.99504.3911,615,35520
Nov 2023535.67553.70394.8519,892,71121
Oct 2023367.30367.30124.916,660,63022
Sep 2023123.17124.41105.845,629,28420
Aug 2023102.53131.44102.538,543,98622
Jul 2023127.69127.69102.3410,478,97420
Jun 202395.20105.8582.383,295,74519
May 202395.26106.0095.262,474,62022
Apr 2023106.60106.7498.892,772,02616
Mar 2023106.16122.03106.164,948,43922
Feb 2023124.13134.44120.662,440,17120
Jan 2023133.70165.98130.783,371,93322
Dec 2022170.77170.77121.8910,486,80222
Nov 2022155.67162.27155.671,053,02521
Oct 2022153.01179.01151.832,014,96521
Sep 2022187.35187.35169.364,777,26722
Aug 2022184.48198.56158.864,990,33321
Jul 2022161.12205.47161.122,585,10818
Jun 2022211.21211.21178.984,676,88822
May 2022180.49190.46176.004,368,26118
Apr 2022194.14224.90193.152,788,94920
Mar 2022225.73227.05192.633,397,94022
Feb 2022214.79229.71210.763,059,11420
Jan 2022223.22229.54218.504,613,30721
Dec 2021233.26243.09208.126,910,30023
Nov 2021227.48250.91215.378,621,80022
Oct 2021224.23264.77202.915,601,10020
Sep 2021267.55323.50264.094,489,80022
Aug 2021320.96364.45320.963,716,70020
Jul 2021339.92362.96339.926,553,10019
Jun 2021355.44358.04299.9516,881,70022
May 2021303.16303.16247.916,993,10015
Apr 2021253.42344.05253.4213,442,60022
Mar 2021314.88314.88235.3712,230,40022
Feb 2021265.70287.18250.0123,617,80019
Jan 2021232.57239.62212.906,666,10021
Dec 2020241.95241.95192.6513,903,10022
Nov 2020187.28214.00179.346,184,50021
Oct 2020203.17216.19184.2512,282,40021
Sep 2020201.47244.30201.477,986,10022
Aug 2020238.26264.83226.0719,304,40020
Jul 2020219.39219.39161.8932,568,50022
Jun 2020161.83169.10151.7810,760,30022
May 2020168.05176.86160.864,543,60016
Apr 2020164.65164.65133.885,274,90022
Mar 2020134.04225.11124.214,522,70021
Feb 2020197.44232.04197.051,644,30019
Jan 2020236.86248.26212.085,773,10023
Dec 2019230.70290.93219.3211,899,50021
Nov 2019238.75238.75155.622,520,50021
Oct 2019155.45173.16148.791,617,30023
Sep 2019160.59163.46152.651,433,70019
Aug 2019157.87181.50150.652,851,80018
Jul 2019169.57235.44166.234,019,90023
Jun 2019228.96294.62228.962,572,40016
May 2019310.11310.11213.445,536,90021
Apr 2019268.64268.64216.258,943,20022
Mar 2019274.30340.41257.9611,890,50021
Feb 2019263.23326.86252.5511,132,50019
Jan 2019298.66298.66179.797,828,20023
Dec 2018174.14220.56174.141,675,20020
Nov 2018232.16257.05219.126,219,70021
Oct 2018224.15314.37205.452,832,80023
Sep 2018309.82309.82260.301,544,30018
Aug 2018283.25342.19282.79516,60019
Jul 2018344.00394.13344.00290,40021
Jun 2018393.38457.00379.541,335,95018
May 2018459.71484.81440.001,017,55022
Apr 2018481.40514.18477.451,965,20021
Mar 2018477.68511.33475.941,071,50021
Feb 2018475.08519.81474.87858,50019
Jan 2018518.93539.41486.981,155,00023
Dec 2017497.77522.32468.961,501,50019
Nov 2017480.40566.60479.401,730,90022
Oct 2017510.37520.56452.861,686,60022
Sep 2017457.67470.24436.741,699,35019
Aug 2017448.77622.62445.071,612,10022
Jul 2017623.60774.55608.791,561,40021
Jun 2017780.36889.52731.551,641,50018
May 2017871.09903.91797.681,302,10022
Apr 2017864.13875.65600.721,655,55020
Mar 2017619.97701.75617.24696,45022
Feb 2017696.76716.40680.431,162,25020
Jan 2017693.47723.50618.594,415,50022
Dec 2016612.82635.24515.416,393,90021
Nov 2016528.88554.24521.731,412,80022
Oct 2016511.20588.52511.201,054,80019
Sep 2016578.94578.94507.501,445,50012

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 25 Apr 2024.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
25 Apr 2024609.000.00%292,769
24 Apr 2024609.000.00%27,673
23 Apr 2024609.000.00%39
22 Apr 2024609.000.00%598
19 Apr 2024609.000.00%2,190,630
18 Apr 2024609.00-0.00%11,829,948
17 Apr 2024609.01+0.00%92,137
16 Apr 2024609.000.00%1,555,751
15 Apr 2024609.000.00%708,531
9 Apr 2024609.00-0.08%1,010,307
8 Apr 2024609.47+0.08%10,713
4 Apr 2024609.000.00%105,534
3 Apr 2024609.00-0.00%14,751
2 Apr 2024609.01+0.00%6,283
1 Apr 2024609.000.00%28,655
29 Mar 2024609.000.00%12,190
28 Mar 2024609.000.00%71,854
27 Mar 2024609.000.00%26,197
26 Mar 2024609.000.00%1,810
25 Mar 2024609.000.00%27,535
22 Mar 2024609.00-0.00%52,418
21 Mar 2024609.01+0.00%6,930
20 Mar 2024609.000.00%9,212
19 Mar 2024609.000.00%11,904
18 Mar 2024609.000.00%6,422
15 Mar 2024609.000.00%135,894
14 Mar 2024609.000.00%42,666
13 Mar 2024609.00-0.00%236,246
12 Mar 2024609.01+0.00%11,278
11 Mar 2024609.00-0.18%37,663
8 Mar 2024610.07+0.17%31,552
7 Mar 2024609.010.00%22,964
6 Mar 2024609.010.00%86,893
5 Mar 2024609.01-0.02%79,023
4 Mar 2024609.16+0.02%40,447
1 Mar 2024609.010.00%506,804
29 Feb 2024609.01+0.00%497,106
28 Feb 2024609.000.00%880,686
27 Feb 2024609.00-0.00%836,225
26 Feb 2024609.010.00%278,259
23 Feb 2024609.01-0.02%1,449,888
22 Feb 2024609.14+0.02%2,770,126
21 Feb 2024609.000.00%503
20 Feb 2024609.000.00%10
19 Feb 2024609.000.00%101
16 Feb 2024609.000.00%501
15 Feb 2024609.000.00%316
14 Feb 2024609.000.00%70
13 Feb 2024609.000.00%630
12 Feb 2024609.000.00%1,150
9 Feb 2024609.000.00%6,583
7 Feb 2024609.000.00%6,781
6 Feb 2024609.000.00%243
2 Feb 2024609.000.00%5,314
1 Feb 2024609.000.00%4
31 Jan 2024609.000.00%230
30 Jan 2024609.000.00%55
29 Jan 2024609.000.00%49,514
26 Jan 2024609.000.00%6,239
25 Jan 2024609.000.00%25,192

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 25 Apr 2024.

Download every daily close

PSMC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,886 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 PSMC

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 .