Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	59.550	62.530	59.100	62.530	62.530	13,315,458
2023-11-22	57.620	58.440	57.600	58.170	58.170	3,756,701
2023-11-21	57.000	59.000	56.500	57.430	57.430	14,654,313
2023-11-20	57.500	57.800	56.300	56.460	56.460	3,826,925
2023-11-17	57.590	58.340	56.700	57.040	57.040	4,149,691
2023-11-16	55.500	58.780	54.510	57.590	57.590	11,842,135
2023-11-15	55.800	56.050	54.500	55.030	55.030	4,697,914
2023-11-14	54.100	55.650	53.000	55.290	55.290	4,612,202
2023-11-13	53.260	54.240	53.030	53.850	53.850	2,608,598
2023-11-10	52.000	53.670	52.000	52.750	52.750	2,474,259
2023-11-08	52.500	53.450	51.920	52.170	52.170	854,898
2023-11-07	53.870	54.850	52.800	52.980	52.980	1,969,559
2023-11-06	53.550	54.100	53.210	53.770	53.770	1,436,467
2023-11-03	52.740	53.870	52.000	53.360	53.360	2,123,246
2023-11-02	52.480	52.980	52.010	52.280	52.280	1,704,505
2023-11-01	50.890	53.100	50.500	51.990	51.990	4,700,421
2023-10-31	50.110	50.610	49.470	50.280	50.280	1,478,271
2023-10-30	49.780	51.000	48.000	50.070	50.070	1,056,293
2023-10-27	53.500	53.940	49.690	49.820	49.820	6,174,738
2023-10-26	53.610	55.000	53.500	53.720	53.720	1,482,593
2023-10-25	54.480	54.610	53.600	53.710	53.710	1,302,305
2023-10-24	54.740	55.390	54.020	54.460	54.460	897,426
2023-10-23	56.450	56.450	54.000	54.740	54.740	2,175,173
2023-10-20	54.000	56.490	53.760	55.800	55.800	6,446,365
2023-10-19	52.490	54.180	51.120	53.670	53.670	5,686,956
2023-10-18	51.640	53.200	50.700	51.970	51.970	3,729,709
2023-10-17	52.760	52.990	51.000	51.340	51.340	1,374,749
2023-10-16	52.000	53.500	51.210	53.030	53.030	4,223,555
2023-10-13	51.690	52.400	50.900	51.660	51.660	2,249,556
2023-10-12	52.500	52.700	50.650	50.840	50.840	1,895,891
2023-10-11	50.000	53.000	50.000	52.500	52.500	5,907,382
2023-10-10	48.700	50.230	48.700	49.750	49.750	2,287,832
2023-10-09	49.020	49.390	48.500	48.700	48.700	871,870
2023-10-06	48.480	50.450	48.480	49.240	49.240	3,201,397
2023-10-05	48.010	48.650	48.000	48.310	48.310	1,082,122
2023-10-04	48.010	48.750	47.750	47.810	47.810	1,189,016
2023-10-03	48.180	48.250	47.350	47.720	47.720	343,824
2023-10-02	47.260	48.180	47.260	48.020	48.020	516,448
2023-09-28	48.240	48.240	46.490	46.970	46.970	830,742
2023-09-27	47.800	48.300	47.750	48.000	48.000	813,705
2023-09-26	48.180	48.450	47.820	47.920	47.920	396,195
2023-09-25	48.500	48.830	48.200	48.320	48.320	867,534
2023-09-22	48.250	48.650	48.000	48.120	48.120	438,681
2023-09-21	48.050	48.740	47.620	48.360	48.360	331,064
2023-09-20	48.570	49.340	48.090	48.190	48.190	195,706
2023-09-19	48.680	49.990	48.680	48.800	48.800	277,054
2023-09-18	48.950	48.950	48.150	48.510	48.510	100,280
2023-09-15	49.990	49.990	48.110	48.530	48.530	950,349
2023-09-14	48.300	49.200	48.260	48.920	48.920	250,418
2023-09-13	48.200	49.300	48.200	48.420	48.420	301,711
2023-09-12	48.720	49.480	48.200	48.580	48.580	627,596
2023-09-11	48.500	49.200	47.750	48.800	48.800	860,033
2023-09-08	48.190	48.400	47.550	48.210	48.210	495,215
2023-09-07	47.780	48.480	47.550	47.700	47.700	684,965
2023-09-06	47.050	47.900	46.910	47.800	47.800	336,200
2023-09-05	48.790	48.800	47.250	47.460	47.460	584,583
2023-09-04	48.000	48.540	47.900	48.170	48.170	418,328
2023-09-01	46.500	48.420	46.260	47.830	47.830	748,881
2023-08-31	46.460	48.380	44.600	47.140	47.140	3,655,471
2023-08-30	49.000	49.000	45.800	46.290	46.290	1,371,051

← NewerPage 13 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.