Avanceon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 62.850 | 63.750 | 62.510 | 62.980 | 62.980 | 1,864,252 |
| 2024-08-21 | 61.800 | 63.890 | 61.710 | 62.680 | 62.680 | 2,587,808 |
| 2024-08-20 | 62.000 | 62.700 | 61.010 | 61.650 | 61.650 | 871,194 |
| 2024-08-19 | 62.500 | 62.500 | 60.750 | 61.630 | 61.630 | 1,706,531 |
| 2024-08-16 | 65.340 | 65.500 | 61.500 | 62.140 | 62.140 | 3,670,497 |
| 2024-08-15 | 67.450 | 67.870 | 65.000 | 65.270 | 65.270 | 4,647,479 |
| 2024-08-13 | 66.790 | 67.800 | 66.200 | 66.690 | 66.690 | 4,714,510 |
| 2024-08-12 | 66.300 | 68.990 | 65.760 | 66.760 | 66.760 | 10,136,990 |
| 2024-08-09 | 65.010 | 66.500 | 65.010 | 65.810 | 65.810 | 4,634,143 |
| 2024-08-08 | 65.050 | 66.200 | 64.320 | 64.820 | 64.820 | 2,749,035 |
| 2024-08-07 | 63.900 | 66.500 | 63.900 | 64.950 | 64.950 | 5,047,642 |
| 2024-08-06 | 63.990 | 65.250 | 61.350 | 63.840 | 63.840 | 3,825,936 |
| 2024-08-05 | 65.110 | 65.500 | 62.250 | 63.210 | 63.210 | 2,130,336 |
| 2024-08-02 | 65.000 | 66.400 | 65.000 | 65.350 | 65.350 | 2,995,334 |
| 2024-08-01 | 64.700 | 65.350 | 64.020 | 64.470 | 64.470 | 1,362,623 |
| 2024-07-31 | 66.610 | 67.400 | 64.230 | 64.490 | 64.490 | 2,803,542 |
| 2024-07-30 | 65.700 | 68.250 | 64.200 | 66.230 | 66.230 | 7,119,017 |
| 2024-07-29 | 62.110 | 66.000 | 62.110 | 64.930 | 64.930 | 4,390,376 |
| 2024-07-26 | 63.500 | 63.500 | 61.600 | 61.990 | 61.990 | 3,058,638 |
| 2024-07-25 | 67.500 | 67.780 | 63.000 | 63.690 | 63.690 | 2,745,349 |
| 2024-07-24 | 68.250 | 69.000 | 63.500 | 67.110 | 67.110 | 6,870,621 |
| 2024-07-23 | 67.400 | 69.350 | 67.000 | 67.780 | 67.780 | 9,616,486 |
| 2024-07-22 | 64.990 | 67.300 | 63.500 | 66.210 | 66.210 | 9,628,229 |
| 2024-07-19 | 69.980 | 71.200 | 64.000 | 65.430 | 65.430 | 18,981,342 |
| 2024-07-18 | 64.000 | 67.160 | 64.000 | 67.160 | 67.160 | 12,867,271 |
| 2024-07-15 | 57.000 | 61.330 | 56.500 | 61.330 | 61.330 | 19,883,419 |
| 2024-07-12 | 56.500 | 57.300 | 54.010 | 56.010 | 56.010 | 2,752,749 |
| 2024-07-11 | 56.000 | 57.250 | 55.790 | 56.020 | 56.020 | 2,585,729 |
| 2024-07-10 | 55.230 | 57.650 | 54.780 | 55.930 | 55.930 | 8,418,265 |
| 2024-07-09 | 54.510 | 55.240 | 54.110 | 54.740 | 54.740 | 1,928,339 |
| 2024-07-08 | 54.700 | 54.700 | 54.100 | 54.320 | 54.320 | 376,766 |
| 2024-07-05 | 55.010 | 55.700 | 54.010 | 54.400 | 54.400 | 818,049 |
| 2024-07-04 | 55.360 | 56.000 | 54.710 | 54.950 | 54.950 | 1,370,845 |
| 2024-07-03 | 54.750 | 56.130 | 54.750 | 55.110 | 55.110 | 1,728,567 |
| 2024-07-02 | 54.600 | 54.800 | 54.200 | 54.560 | 54.560 | 918,062 |
| 2024-07-01 | 54.210 | 54.980 | 54.050 | 54.270 | 54.270 | 583,536 |
| 2024-06-28 | 55.000 | 55.000 | 53.810 | 54.020 | 54.020 | 984,624 |
| 2024-06-27 | 55.000 | 55.200 | 54.250 | 54.540 | 54.540 | 622,577 |
| 2024-06-26 | 55.260 | 55.950 | 54.510 | 54.860 | 54.860 | 1,786,306 |
| 2024-06-25 | 55.890 | 55.890 | 54.900 | 54.990 | 54.990 | 521,604 |
| 2024-06-24 | 56.800 | 56.800 | 55.150 | 55.400 | 55.400 | 1,185,360 |
| 2024-06-21 | 57.000 | 57.200 | 56.100 | 56.300 | 56.300 | 1,310,558 |
| 2024-06-20 | 56.900 | 57.400 | 56.500 | 56.740 | 56.740 | 1,758,236 |
| 2024-06-14 | 56.000 | 58.200 | 55.550 | 56.350 | 56.350 | 5,443,575 |
| 2024-06-13 | 54.480 | 56.700 | 54.480 | 55.860 | 55.860 | 4,481,120 |
| 2024-06-12 | 53.980 | 55.100 | 53.480 | 54.530 | 54.530 | 1,670,793 |
| 2024-06-11 | 54.700 | 55.120 | 53.150 | 53.520 | 53.520 | 952,292 |
| 2024-06-10 | 55.010 | 55.360 | 54.310 | 54.500 | 54.500 | 1,240,136 |
| 2024-06-07 | 55.490 | 55.900 | 54.060 | 55.220 | 55.220 | 1,455,910 |
| 2024-06-06 | 56.680 | 57.300 | 55.010 | 55.500 | 55.500 | 1,123,724 |
| 2024-06-05 | 56.610 | 58.350 | 56.310 | 56.690 | 56.690 | 2,531,814 |
| 2024-06-04 | 58.450 | 58.650 | 57.050 | 57.240 | 57.240 | 2,936,161 |
| 2024-06-03 | 57.040 | 59.790 | 56.710 | 59.070 | 59.070 | 10,274,922 |
| 2024-05-31 | 54.600 | 57.500 | 54.600 | 56.350 | 56.350 | 4,681,592 |
| 2024-05-30 | 55.630 | 55.900 | 54.490 | 54.710 | 54.710 | 858,013 |
| 2024-05-29 | 56.860 | 56.890 | 55.050 | 55.290 | 55.290 | 731,950 |
| 2024-05-27 | 57.290 | 57.500 | 56.160 | 56.330 | 56.330 | 1,642,814 |
| 2024-05-24 | 56.500 | 57.750 | 56.500 | 56.940 | 56.940 | 1,686,186 |
| 2024-05-23 | 56.690 | 57.250 | 56.020 | 56.520 | 56.520 | 1,120,960 |
| 2024-05-22 | 57.500 | 57.940 | 56.000 | 56.310 | 56.310 | 1,812,538 |
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.