Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	63.500	63.700	62.460	62.940	62.940	855,923
2023-02-27	64.000	64.150	63.310	63.700	63.700	464,571
2023-02-24	65.050	65.050	63.630	63.820	63.820	644,451
2023-02-23	65.700	65.700	64.500	64.740	64.740	606,403
2023-02-22	66.250	66.250	65.330	65.780	65.780	787,403
2023-02-21	64.140	66.000	64.080	65.820	65.820	1,493,095
2023-02-20	64.410	65.080	63.750	63.970	63.970	316,500
2023-02-17	64.900	65.400	64.420	64.680	64.680	558,992
2023-02-16	65.270	66.500	64.740	64.940	64.940	1,466,673
2023-02-15	64.220	65.340	63.950	64.910	64.910	706,579
2023-02-14	66.030	66.250	64.320	64.550	64.550	899,335
2023-02-13	66.050	66.740	65.900	66.050	66.050	384,203
2023-02-10	66.010	67.750	65.900	66.150	66.150	1,418,143
2023-02-09	68.140	68.800	67.990	68.280	68.280	1,587,028
2023-02-08	67.500	68.500	67.200	67.750	67.750	1,160,806
2023-02-07	67.130	69.250	66.520	67.600	67.600	3,463,936
2023-02-06	65.050	67.290	65.050	67.050	67.050	2,387,803
2023-02-03	65.100	65.810	64.200	65.450	65.450	708,306
2023-02-02	64.350	65.200	64.350	64.760	64.760	595,248
2023-02-01	65.050	65.600	64.400	64.740	64.740	823,746
2023-01-31	64.100	65.250	64.100	64.800	64.800	782,986
2023-01-30	65.250	65.500	63.680	63.940	63.940	694,488
2023-01-27	66.900	66.900	64.600	65.310	65.310	1,148,394
2023-01-26	65.620	67.500	64.920	66.450	66.450	3,190,945
2023-01-25	64.700	66.900	63.800	65.620	65.620	3,515,254
2023-01-24	62.100	64.650	62.100	64.280	64.280	1,752,972
2023-01-23	61.550	63.550	61.100	62.550	62.550	747,466
2023-01-20	64.500	65.000	62.570	62.750	62.750	1,201,017
2023-01-19	64.000	65.500	62.710	64.470	64.470	3,505,501
2023-01-18	59.900	64.900	58.910	63.580	63.580	2,228,366
2023-01-17	65.740	66.290	60.330	60.440	60.440	2,037,862
2023-01-16	66.500	66.760	65.000	65.220	65.220	654,034
2023-01-13	67.110	67.650	66.510	66.770	66.770	530,561
2023-01-12	67.800	68.730	67.500	67.920	67.920	835,573
2023-01-11	69.120	69.450	67.800	68.120	68.120	794,840
2023-01-10	69.500	70.400	69.150	69.390	69.390	1,206,904
2023-01-09	70.910	70.910	67.520	68.550	68.550	1,554,541
2023-01-06	67.290	71.990	67.060	71.220	71.220	5,656,385
2023-01-05	66.500	67.300	66.500	67.100	67.100	381,486
2023-01-04	66.500	67.850	66.350	66.750	66.750	1,109,862
2023-01-03	66.840	67.400	66.030	66.240	66.240	933,348
2023-01-02	66.210	67.690	66.000	66.630	66.630	1,680,472
2022-12-30	66.250	67.000	65.900	66.030	66.030	1,102,827
2022-12-29	66.400	66.770	65.740	66.360	66.360	362,275
2022-12-28	67.350	67.760	65.280	66.040	66.040	519,700
2022-12-27	67.340	68.800	66.550	67.300	67.300	1,666,095
2022-12-26	67.210	68.500	66.000	66.960	66.960	1,276,043
2022-12-23	67.900	67.900	66.250	67.000	67.000	701,918
2022-12-22	67.400	68.700	65.770	67.900	67.900	1,561,694
2022-12-21	67.360	68.880	65.050	66.470	66.470	1,187,823
2022-12-20	69.900	70.290	64.930	67.360	67.360	4,388,336
2022-12-19	72.900	72.900	70.100	70.190	70.190	594,106
2022-12-16	73.300	73.300	71.800	72.200	72.200	940,527
2022-12-15	74.750	74.750	72.040	72.560	72.560	1,274,881
2022-12-14	74.680	75.200	74.410	74.660	74.660	975,261
2022-12-13	75.100	75.280	74.200	74.680	74.680	328,792
2022-12-12	76.630	76.700	74.700	74.950	74.950	609,581
2022-12-09	75.400	76.250	75.400	75.820	75.820	291,640
2022-12-08	76.900	76.990	75.510	75.730	75.730	572,755
2022-12-07	76.510	77.150	76.160	76.620	76.620	1,057,154

← NewerPage 16 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.