Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	49.250	49.250	47.110	47.270	47.270	3,086,736
2023-05-30	48.100	49.290	48.100	49.010	49.010	1,039,426
2023-05-29	47.580	48.950	47.400	48.080	48.080	1,307,718
2023-05-26	50.100	50.140	46.600	47.230	47.230	1,446,941
2023-05-25	51.410	51.800	49.800	49.920	49.920	822,373
2023-05-24	52.750	52.750	51.000	51.190	51.190	726,038
2023-05-23	52.240	53.000	52.010	52.170	52.170	407,417
2023-05-22	53.890	54.000	52.100	52.280	52.280	344,748
2023-05-19	53.510	54.200	53.260	53.480	53.480	524,078
2023-05-18	54.250	55.250	53.700	53.880	45.856	1,342,557
2023-05-17	62.100	63.250	61.650	61.790	45.729	1,817,289
2023-05-16	62.000	62.500	61.780	62.350	62.350	513,264
2023-05-15	61.560	61.750	60.850	61.540	61.540	502,937
2023-05-12	61.300	61.990	60.500	61.240	61.240	428,377
2023-05-11	61.200	61.510	60.500	60.980	60.980	584,822
2023-05-10	61.010	62.000	60.590	60.710	60.710	692,335
2023-05-09	63.050	63.300	61.500	61.740	61.740	1,068,892
2023-05-08	64.500	65.200	63.200	63.450	63.450	1,110,875
2023-05-05	64.560	64.870	64.160	64.440	64.440	565,860
2023-05-04	64.550	65.400	64.260	64.720	64.720	1,207,650
2023-05-03	65.210	65.400	64.410	64.670	64.670	782,292
2023-05-02	66.250	66.250	65.000	65.160	65.160	1,122,419
2023-04-28	67.990	68.450	65.800	66.410	66.410	2,583,120
2023-04-27	66.510	68.100	66.300	67.800	67.800	1,822,915
2023-04-26	66.540	66.900	66.000	66.680	66.680	839,518
2023-04-20	65.410	66.550	65.400	66.350	66.350	963,361
2023-04-19	65.000	65.690	65.000	65.450	65.450	220,233
2023-04-18	65.850	65.990	65.020	65.500	65.500	227,573
2023-04-17	65.500	66.400	64.550	65.810	65.810	1,098,999
2023-04-13	64.750	65.620	64.520	65.110	65.110	1,043,152
2023-04-12	63.500	64.240	63.490	64.040	64.040	355,929
2023-04-11	64.000	64.000	62.960	63.530	63.530	638,236
2023-04-10	64.590	64.790	63.750	63.900	63.900	335,678
2023-04-07	65.400	65.780	64.500	64.600	64.600	420,748
2023-04-06	64.500	65.600	64.030	65.410	65.410	751,875
2023-04-05	64.770	65.000	64.020	64.180	64.180	306,249
2023-04-04	63.650	64.440	63.500	64.260	64.260	205,732
2023-04-03	64.300	64.480	63.500	64.160	64.160	227,715
2023-03-31	64.140	64.670	63.710	64.020	64.020	328,265
2023-03-30	65.300	65.500	64.560	64.700	64.700	269,227
2023-03-29	65.600	65.750	65.000	65.120	65.120	574,963
2023-03-28	65.450	65.700	65.300	65.380	65.380	306,935
2023-03-27	65.490	65.980	65.130	65.320	65.320	249,288
2023-03-24	66.210	66.890	65.220	65.520	65.520	533,269
2023-03-22	67.600	68.660	66.290	66.930	66.930	3,513,470
2023-03-21	65.120	67.550	64.800	67.100	67.100	3,772,184
2023-03-20	65.700	65.700	65.010	65.190	65.190	266,507
2023-03-17	66.650	66.970	65.500	65.700	65.700	483,303
2023-03-16	66.420	67.240	66.100	66.650	66.650	1,188,905
2023-03-15	65.260	66.310	65.050	66.060	66.060	669,743
2023-03-14	66.050	66.400	65.650	65.920	65.920	661,389
2023-03-13	66.800	67.750	66.100	66.450	66.450	1,340,012
2023-03-10	66.440	67.000	66.100	66.880	66.880	1,055,650
2023-03-09	65.680	66.120	65.310	65.950	65.950	569,386
2023-03-08	65.500	65.750	65.100	65.260	65.260	348,046
2023-03-07	65.480	65.900	64.750	65.220	65.220	633,177
2023-03-06	63.500	66.970	63.110	65.130	65.130	3,112,004
2023-03-03	61.260	63.190	61.250	63.080	63.080	622,197
2023-03-02	61.660	62.200	61.500	61.960	61.960	1,157,866
2023-03-01	62.940	62.940	61.500	62.210	62.210	1,715,728

← NewerPage 15 of 21 · 1,247 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.