Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	77.000	77.400	76.250	76.420	76.420	606,748
2022-09-12	77.440	78.980	76.250	76.460	76.460	2,687,524
2022-09-09	76.330	78.400	76.110	77.440	77.440	3,372,330
2022-09-08	76.700	76.700	75.400	76.070	76.070	1,658,442
2022-09-07	77.510	78.140	75.750	76.020	76.020	1,389,108
2022-09-06	77.000	77.900	76.110	77.390	77.390	1,366,268
2022-09-05	78.700	78.700	76.740	77.090	77.090	1,369,220
2022-09-02	79.710	80.120	78.000	78.370	78.370	1,328,710
2022-09-01	79.860	81.200	79.500	79.680	79.680	2,701,365
2022-08-31	79.220	80.000	78.560	79.120	79.120	2,177,121
2022-08-30	83.900	84.000	78.800	79.200	79.200	4,932,837
2022-08-29	82.500	82.500	79.700	81.770	81.770	3,331,568
2022-08-26	85.650	85.950	82.190	82.590	82.590	2,395,584
2022-08-25	87.280	87.900	85.350	85.570	85.570	3,242,079
2022-08-24	84.800	87.480	84.550	86.720	86.720	8,117,506
2022-08-23	83.500	85.800	83.500	84.550	84.550	3,640,638
2022-08-22	84.200	84.700	82.510	82.650	82.650	2,066,804
2022-08-19	84.490	85.690	83.060	84.830	84.830	3,318,065
2022-08-18	83.990	85.950	83.250	83.610	83.610	4,101,292
2022-08-17	82.750	84.520	81.010	83.740	83.740	4,997,593
2022-08-16	86.210	86.740	82.000	82.410	82.410	6,269,031
2022-08-15	80.500	85.800	80.500	85.350	85.350	10,707,461
2022-08-12	78.000	80.400	77.920	79.820	79.820	2,264,315
2022-08-11	79.210	79.500	77.900	78.080	78.080	1,132,804
2022-08-10	78.990	80.800	78.430	79.210	79.210	4,038,751
2022-08-05	78.900	79.200	77.870	78.390	78.390	1,632,865
2022-08-04	78.500	79.650	77.900	78.380	78.380	2,461,910
2022-08-03	77.300	79.190	77.300	78.180	78.180	1,549,009
2022-08-02	74.800	78.800	74.500	77.030	77.030	1,590,869
2022-08-01	78.700	79.890	76.600	76.770	76.770	1,275,474
2022-07-29	77.000	80.200	75.750	79.060	79.060	4,776,932
2022-07-28	74.700	79.750	74.700	77.050	77.050	4,390,315
2022-07-27	74.740	75.440	73.590	74.980	74.980	1,111,950
2022-07-26	74.000	75.500	73.300	74.530	74.530	1,252,616
2022-07-25	73.400	75.100	71.280	74.200	74.200	1,119,099
2022-07-22	68.380	73.500	67.200	73.000	73.000	2,220,299
2022-07-21	72.680	72.900	67.610	68.380	68.380	1,662,849
2022-07-20	72.500	73.200	71.250	72.310	72.310	945,768
2022-07-19	75.700	76.440	71.720	72.350	72.350	1,901,886
2022-07-18	77.120	77.620	75.500	75.700	75.700	1,355,049
2022-07-15	80.240	81.400	79.100	79.360	79.360	2,172,128
2022-07-14	81.000	81.500	79.050	80.210	80.210	3,054,102
2022-07-13	77.000	81.620	76.550	80.560	80.560	2,207,003
2022-07-07	77.000	77.380	76.160	77.120	77.120	465,924
2022-07-06	77.260	78.100	76.750	77.390	77.390	739,055
2022-07-05	76.590	77.650	76.350	77.230	77.230	956,217
2022-07-04	77.340	77.800	76.090	76.350	76.350	421,427
2022-07-01	77.910	78.400	77.000	77.340	77.340	807,006
2022-06-30	78.010	78.500	77.400	77.910	77.910	984,748
2022-06-29	79.050	79.350	77.550	78.100	78.100	1,507,603
2022-06-28	81.230	81.340	78.800	79.370	79.370	2,938,349
2022-06-27	77.450	80.800	76.850	80.180	80.180	4,433,832
2022-06-24	78.080	78.980	72.160	75.900	75.900	3,550,736
2022-06-23	77.500	79.870	76.770	78.000	78.000	4,127,885
2022-06-22	79.500	80.400	75.900	77.180	77.180	4,963,093
2022-06-21	72.250	77.770	72.250	77.770	77.770	5,776,062
2022-06-20	74.000	74.000	72.200	72.350	72.350	807,654
2022-06-17	73.410	74.800	73.100	73.460	73.460	1,982,078
2022-06-16	72.820	74.150	72.210	73.260	73.260	894,120
2022-06-15	73.400	74.000	72.510	72.810	72.810	560,919

← NewerPage 18 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.