Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	49.000	49.000	45.800	46.290	46.290	1,371,051
2023-08-29	52.890	53.400	48.460	49.110	49.110	4,437,212
2023-08-28	51.950	52.800	51.350	52.390	52.390	1,334,779
2023-08-25	53.210	53.470	51.490	51.880	51.880	1,426,624
2023-08-24	53.200	53.880	52.960	53.130	53.130	733,428
2023-08-23	53.500	53.770	52.500	52.890	52.890	378,426
2023-08-22	53.550	54.120	53.150	53.290	53.290	583,729
2023-08-21	54.490	54.500	53.350	53.490	53.490	534,206
2023-08-18	55.440	55.750	54.400	54.600	54.600	1,276,777
2023-08-17	55.000	56.350	54.830	55.430	55.430	4,944,841
2023-08-16	55.090	56.050	54.600	55.000	55.000	2,830,319
2023-08-15	54.000	55.650	54.000	54.860	54.860	1,867,070
2023-08-11	53.020	54.500	53.020	53.880	53.880	803,819
2023-08-10	54.800	55.600	53.000	53.570	53.570	1,643,402
2023-08-09	53.210	54.590	53.000	54.330	54.330	1,392,863
2023-08-08	55.220	55.800	52.660	53.210	53.210	1,848,982
2023-08-07	56.110	56.990	54.890	55.220	55.220	1,609,242
2023-08-04	56.400	56.800	55.220	55.980	55.980	1,510,237
2023-08-03	59.440	59.500	56.100	56.410	56.410	4,839,499
2023-08-02	57.760	59.100	57.600	58.590	58.590	3,982,124
2023-08-01	57.890	58.700	57.000	57.760	57.760	4,474,916
2023-07-31	55.890	58.200	55.110	57.010	57.010	7,275,532
2023-07-27	55.410	56.370	55.060	55.220	55.220	4,676,505
2023-07-26	54.100	56.400	54.090	55.360	55.360	7,801,803
2023-07-25	53.750	54.100	53.300	53.760	53.760	1,180,907
2023-07-24	54.380	54.750	53.700	53.800	53.800	1,085,967
2023-07-21	54.880	55.490	54.290	54.380	54.380	3,638,526
2023-07-20	54.250	55.210	53.980	54.250	54.250	2,569,139
2023-07-19	55.400	55.400	53.900	54.100	54.100	3,469,629
2023-07-18	53.020	56.000	52.260	55.440	55.440	7,604,339
2023-07-17	52.260	53.750	51.820	53.150	53.150	3,217,728
2023-07-14	53.250	53.700	51.620	52.110	52.110	2,431,672
2023-07-13	54.880	54.940	53.290	53.460	53.460	3,664,536
2023-07-12	55.050	55.320	53.510	53.650	53.650	2,193,375
2023-07-11	56.260	56.300	54.850	55.050	55.050	3,585,122
2023-07-10	54.600	56.800	53.750	56.060	56.060	7,604,233
2023-07-07	50.440	54.040	50.200	53.910	53.910	10,999,209
2023-07-06	50.020	50.900	49.500	50.270	50.270	3,714,782
2023-07-05	47.110	50.200	47.110	49.850	49.850	6,276,871
2023-07-04	48.000	49.220	45.880	47.400	47.400	3,750,049
2023-07-03	47.340	47.340	46.590	47.340	47.340	734,756
2023-06-27	43.350	45.980	42.000	44.040	44.040	2,544,268
2023-06-26	41.410	43.900	41.200	43.310	43.310	1,571,177
2023-06-23	42.550	42.680	40.570	40.880	40.880	1,555,701
2023-06-22	43.800	43.810	42.150	42.380	42.380	571,741
2023-06-21	43.900	45.020	43.410	43.500	43.500	638,434
2023-06-20	44.400	44.650	43.080	44.420	44.420	1,009,832
2023-06-19	47.250	47.370	44.100	44.440	44.440	1,124,505
2023-06-16	47.800	47.800	46.990	47.040	47.040	546,874
2023-06-15	48.550	48.750	47.250	47.500	47.500	804,468
2023-06-14	48.820	49.680	48.520	48.620	48.620	516,964
2023-06-13	50.390	50.490	49.100	49.370	49.370	661,324
2023-06-12	50.980	51.200	49.830	49.970	49.970	1,548,338
2023-06-09	49.260	51.400	49.000	50.850	50.850	2,171,227
2023-06-08	51.200	51.250	49.020	49.160	49.160	1,699,150
2023-06-07	48.700	51.480	48.530	50.860	50.860	6,214,383
2023-06-06	47.510	48.350	47.510	48.210	48.210	1,355,701
2023-06-05	46.640	47.500	46.640	47.410	47.410	526,035
2023-06-02	47.010	47.100	46.600	46.680	46.680	454,083
2023-06-01	47.470	47.640	46.690	46.970	46.970	805,222

← NewerPage 14 of 21 · 1,243 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.