Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	76.250	76.500	75.000	76.160	76.160	652,961
2022-12-05	77.500	77.750	75.500	75.840	75.840	623,102
2022-12-02	78.630	79.400	75.250	76.850	76.850	1,855,743
2022-12-01	79.450	80.100	78.810	78.930	78.930	629,635
2022-11-30	79.310	79.540	78.800	79.420	79.420	662,574
2022-11-29	78.850	79.500	78.500	79.250	79.250	925,398
2022-11-28	79.250	79.750	77.860	78.400	78.400	3,426,830
2022-11-25	82.100	82.550	80.600	80.820	80.820	3,935,822
2022-11-24	79.300	82.100	78.970	81.630	81.630	6,818,789
2022-11-23	78.850	79.950	78.850	79.240	79.240	1,330,690
2022-11-22	78.500	79.380	78.010	78.830	78.830	1,264,291
2022-11-21	77.900	80.130	77.850	78.300	78.300	1,594,042
2022-11-18	78.050	78.550	77.800	78.100	78.100	704,276
2022-11-17	79.240	79.640	78.100	78.410	78.410	900,652
2022-11-16	79.020	79.500	78.230	79.060	79.060	1,428,989
2022-11-15	79.480	79.500	78.700	78.800	78.800	773,016
2022-11-14	80.200	80.200	78.780	79.480	79.480	1,307,755
2022-11-11	81.500	82.250	79.610	80.070	80.070	2,642,174
2022-11-10	79.090	81.100	78.800	80.660	80.660	4,624,745
2022-11-08	80.100	80.330	78.400	78.650	78.650	1,287,271
2022-11-07	78.750	80.440	76.860	79.600	79.600	3,658,292
2022-11-04	77.260	78.200	76.500	76.860	76.860	1,539,623
2022-11-03	78.050	79.390	77.200	78.910	78.910	1,734,483
2022-11-02	79.700	79.890	77.620	77.850	77.850	1,630,605
2022-11-01	75.430	80.380	75.200	79.970	79.970	3,914,668
2022-10-31	74.270	75.650	74.240	74.950	74.950	478,270
2022-10-28	76.200	76.200	74.090	74.270	74.270	1,296,337
2022-10-27	74.840	76.890	74.010	76.340	76.340	1,365,595
2022-10-26	77.400	77.400	74.000	74.860	74.860	2,111,555
2022-10-25	80.510	80.510	76.120	78.000	78.000	1,241,602
2022-10-24	81.800	82.500	80.510	80.650	80.650	1,387,293
2022-10-21	81.540	81.550	79.250	80.490	80.490	1,833,012
2022-10-20	82.600	82.600	81.250	81.510	81.510	980,412
2022-10-19	82.300	83.190	81.900	82.130	82.130	3,754,579
2022-10-18	81.490	82.360	81.160	81.800	81.800	1,481,678
2022-10-17	81.310	82.500	80.600	80.810	80.810	1,500,822
2022-10-14	83.500	83.700	81.500	82.180	82.180	3,620,073
2022-10-13	82.500	83.500	80.040	82.890	82.890	6,273,301
2022-10-12	78.850	82.950	78.020	81.990	81.990	8,620,273
2022-10-11	80.000	80.200	77.990	78.620	78.620	1,115,895
2022-10-10	80.000	80.700	79.480	79.640	79.640	2,019,327
2022-10-07	80.750	81.630	79.300	79.840	79.840	2,248,260
2022-10-06	80.750	83.200	80.050	81.240	81.240	5,941,844
2022-10-05	77.900	80.900	77.710	80.450	80.450	7,776,086
2022-10-04	78.500	79.400	77.620	77.880	77.880	3,844,966
2022-10-03	74.660	78.300	74.400	77.780	77.780	6,268,741
2022-10-01	75.210	76.100	74.050	74.440	74.440	1,517,205
2022-09-30	75.210	76.100	74.050	74.440	74.440	1,517,205
2022-09-29	76.140	76.610	75.300	75.490	75.490	880,388
2022-09-28	76.840	77.890	75.850	76.140	76.140	1,955,824
2022-09-27	77.700	78.370	76.250	76.450	76.450	1,602,155
2022-09-26	75.900	77.800	74.450	77.370	77.370	2,065,061
2022-09-23	76.000	77.040	74.800	75.340	75.340	2,042,935
2022-09-22	75.760	76.250	74.120	75.670	75.670	1,479,495
2022-09-21	76.700	76.990	75.600	75.890	75.890	599,948
2022-09-20	77.620	77.750	75.870	76.240	76.240	930,765
2022-09-19	78.500	78.650	76.900	77.200	77.200	1,437,882
2022-09-16	78.350	78.930	77.400	77.630	77.630	2,686,580
2022-09-15	78.000	79.700	77.550	78.080	78.080	5,598,098
2022-09-14	76.000	78.120	75.650	77.690	77.690	1,683,106

← NewerPage 17 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.