Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	48.600	50.490	48.500	48.890	48.890	904,157
2024-02-19	47.850	48.700	46.930	48.420	48.420	327,879
2024-02-16	47.900	49.090	46.700	48.060	48.060	580,064
2024-02-15	50.500	50.790	49.000	49.310	49.310	304,215
2024-02-14	50.010	51.350	49.930	50.400	50.400	860,263
2024-02-13	49.000	50.340	46.110	49.400	49.400	2,075,625
2024-02-12	50.210	50.950	48.450	49.150	49.150	454,211
2024-02-09	51.510	51.680	49.500	50.880	50.880	445,239
2024-02-07	52.600	53.300	52.600	52.740	52.740	419,325
2024-02-06	51.900	52.890	51.860	52.520	52.520	1,216,920
2024-02-02	51.550	52.440	51.000	51.920	51.920	349,343
2024-02-01	51.100	51.400	50.300	51.010	51.010	238,829
2024-01-31	50.500	51.100	50.000	50.640	50.640	677,513
2024-01-30	51.600	52.500	49.750	50.090	50.090	963,784
2024-01-29	52.290	52.290	51.400	51.630	51.630	710,212
2024-01-26	53.000	53.400	51.600	51.890	51.890	967,527
2024-01-25	54.400	54.580	52.900	53.050	53.050	619,609
2024-01-24	54.990	55.440	54.000	54.280	54.280	991,924
2024-01-23	53.700	55.250	53.120	54.700	54.700	835,537
2024-01-22	54.000	54.000	53.210	53.560	53.560	158,039
2024-01-19	54.390	54.470	53.250	53.360	53.360	232,861
2024-01-18	55.100	55.100	52.550	53.810	53.810	557,683
2024-01-17	54.650	55.650	54.160	54.520	54.520	690,044
2024-01-16	55.550	55.960	54.200	54.880	54.880	486,396
2024-01-15	55.600	56.490	55.500	55.550	55.550	307,947
2024-01-12	56.490	57.140	55.700	55.940	55.940	1,016,325
2024-01-11	56.690	56.690	55.900	56.100	56.100	510,008
2024-01-10	55.600	57.290	55.600	56.090	56.090	1,233,065
2024-01-09	56.520	57.440	55.250	56.090	56.090	652,961
2024-01-08	57.000	57.800	56.150	56.390	56.390	1,283,940
2024-01-05	58.590	59.270	54.600	57.420	57.420	1,203,371
2024-01-04	57.900	58.750	57.200	58.520	58.520	758,459
2024-01-03	58.950	59.600	57.750	58.020	58.020	964,456
2024-01-02	61.000	61.200	58.670	58.900	58.900	2,626,003
2024-01-01	58.300	60.950	57.740	60.730	60.730	5,145,889
2023-12-29	57.490	58.590	56.600	57.340	57.340	2,176,318
2023-12-28	55.400	58.000	54.850	57.070	57.070	3,756,460
2023-12-27	53.090	55.000	52.560	54.850	54.850	1,314,263
2023-12-26	54.000	55.100	50.400	52.880	52.880	1,435,622
2023-12-22	56.490	56.700	53.500	54.320	54.320	992,444
2023-12-21	55.900	56.450	53.800	56.160	56.160	1,287,524
2023-12-20	56.850	57.400	53.010	55.120	55.120	1,741,013
2023-12-19	61.000	61.190	56.590	56.920	56.920	2,078,810
2023-12-18	62.200	62.900	60.900	61.180	61.180	1,444,780
2023-12-15	61.590	62.950	60.650	61.990	61.990	1,871,231
2023-12-14	61.300	62.000	60.200	61.140	61.140	1,957,441
2023-12-13	65.000	65.650	60.130	61.750	61.750	3,335,345
2023-12-12	65.580	66.000	64.500	65.010	65.010	2,037,679
2023-12-11	64.950	66.690	63.700	65.390	65.390	5,406,366
2023-12-08	65.250	66.190	64.500	64.710	64.710	3,427,368
2023-12-07	66.980	67.950	63.450	65.090	65.090	5,950,955
2023-12-06	65.100	68.000	65.100	66.630	66.630	12,449,301
2023-12-05	64.050	65.240	63.260	64.440	64.440	2,932,245
2023-12-04	63.500	65.500	63.500	63.990	63.990	3,981,746
2023-12-01	62.490	64.000	62.350	63.580	63.580	3,869,927
2023-11-30	62.900	63.250	61.760	62.260	62.260	1,656,229
2023-11-29	63.980	64.300	62.200	62.420	62.420	3,769,298
2023-11-28	63.380	65.000	62.030	63.470	63.470	5,972,546
2023-11-27	63.850	63.850	61.710	63.180	63.180	3,474,289
2023-11-24	63.000	65.900	62.800	63.280	63.280	8,037,317

← NewerPage 12 of 21 · 1,246 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.