Avanceon Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.940	27.200	26.810	26.840	26.840	130,839
2026-10-19	27.340	27.340	26.900	26.940	26.940	354,316
2026-10-16	27.250	27.400	27.060	27.240	27.240	314,055
2026-10-15	27.690	27.740	27.160	27.200	27.200	417,853
2026-10-14	27.980	27.980	26.900	27.400	27.400	454,230
2026-10-13	27.020	27.970	27.020	27.550	27.550	343,655
2026-10-12	27.120	28.480	27.000	27.170	27.170	1,056,503
2026-10-09	27.550	27.690	27.250	27.290	27.290	68,542
2026-10-08	27.840	27.840	27.300	27.520	27.520	155,175
2026-10-07	27.030	27.990	27.020	27.470	27.470	227,503
2026-10-06	27.390	27.390	27.010	27.290	27.290	106,400
2026-10-05	27.500	27.620	26.990	27.010	27.010	266,100
2026-10-02	28.280	28.280	27.410	27.620	27.620	207,782
2026-10-01	28.370	28.390	27.800	27.910	27.910	149,932
2026-09-30	28.250	28.400	28.040	28.100	28.100	160,905
2026-09-29	28.470	28.670	27.950	28.090	28.090	377,742
2026-09-28	28.350	28.820	28.020	28.470	28.470	290,055
2026-09-25	28.050	28.540	27.900	28.350	28.350	263,761
2026-09-24	28.580	29.110	28.000	28.050	28.050	495,029
2026-09-23	28.390	28.550	28.010	28.340	28.340	106,733
2026-09-22	28.510	28.660	28.020	28.140	28.140	231,381
2026-09-21	28.800	28.800	28.250	28.480	28.480	83,735
2026-09-18	28.050	28.770	28.000	28.350	28.350	174,156
2026-09-17	28.190	28.190	27.700	28.040	28.040	137,833
2026-09-16	28.010	28.300	27.900	27.960	27.960	98,175
2026-09-15	28.300	28.300	27.750	27.990	27.990	213,844
2026-09-14	28.060	28.280	27.720	27.970	27.970	292,798
2026-09-11	28.350	28.350	27.470	28.060	28.060	356,410
2026-09-10	28.750	28.750	27.800	27.930	27.930	468,048
2026-09-09	29.380	29.380	28.660	28.750	28.750	267,706
2026-09-08	30.000	30.190	28.710	29.000	29.000	544,253
2026-09-07	29.010	30.700	28.820	29.990	29.990	1,233,790
2026-09-04	29.300	29.400	28.870	29.010	29.010	237,016
2026-09-03	29.490	29.490	28.940	29.180	29.180	153,069
2026-09-02	29.700	29.700	29.000	29.100	29.100	387,403
2026-09-01	30.490	30.490	29.010	29.670	29.670	319,116
2026-08-31	29.300	31.290	28.810	30.050	30.050	1,646,966
2026-08-28	31.000	31.300	28.910	29.180	29.180	1,744,666
2026-08-27	31.500	31.500	30.750	30.810	30.810	840,983
2026-08-25	31.750	31.970	31.230	31.270	31.270	863,776
2026-08-24	33.000	33.000	31.600	31.640	31.640	957,608
2026-08-21	33.000	33.110	32.510	32.590	32.590	325,724
2026-08-20	32.780	33.500	32.520	32.660	32.660	705,302
2026-08-19	33.000	33.250	32.570	32.780	32.780	324,107
2026-08-18	33.640	33.880	32.810	32.980	32.980	1,066,000
2026-08-17	32.790	34.370	32.000	33.200	33.200	1,917,198
2026-08-13	32.360	32.800	32.360	32.510	32.510	256,113
2026-08-12	32.550	32.890	32.050	32.370	32.370	168,166
2026-08-11	32.300	32.700	32.300	32.580	32.580	334,920
2026-08-10	33.000	33.240	32.250	32.630	32.630	411,098
2026-08-07	32.600	33.160	32.520	32.930	32.930	400,081
2026-08-06	32.800	32.900	32.580	32.750	32.750	520,760
2026-08-05	31.750	32.990	31.500	32.490	32.490	873,657
2026-08-04	31.600	31.940	31.400	31.440	31.440	292,783
2026-08-03	31.890	31.950	31.460	31.540	31.540	260,932
2026-07-31	32.000	32.200	31.320	31.380	31.380	354,897
2026-07-30	32.200	32.200	31.000	31.890	31.890	245,921
2026-07-29	32.400	32.700	31.900	32.110	32.110	248,542
2026-07-28	32.990	33.050	32.400	32.490	32.490	304,007
2026-07-27	32.000	32.690	32.000	32.420	32.420	502,700

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	1.0000 PKR
2024-04-18	2.2000 PKR
2022-04-20	1.2500 PKR
2021-05-27	1.2000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.