Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	72.200	73.390	71.960	72.850	72.850	592,205
2022-06-13	74.000	74.500	72.110	72.370	72.370	1,040,503
2022-06-10	74.350	75.700	73.560	75.120	75.120	851,203
2022-06-09	72.600	75.880	72.300	73.810	73.810	2,447,292
2022-06-08	72.400	73.600	71.060	72.130	72.130	714,897
2022-06-07	72.100	73.640	71.500	71.940	71.940	755,528
2022-06-06	71.150	73.900	70.500	72.670	72.670	1,326,940
2022-06-03	74.300	74.800	71.610	71.970	71.970	1,206,335
2022-06-02	78.020	78.970	74.660	75.210	75.210	1,439,516
2022-06-01	80.470	80.480	78.020	78.570	78.570	733,332
2022-05-31	80.280	80.890	79.400	79.610	79.610	517,587
2022-05-30	81.500	81.500	79.300	80.280	80.280	1,061,045
2022-05-27	82.990	83.990	79.600	80.340	80.340	4,510,344
2022-05-26	73.050	78.300	72.510	78.300	78.300	4,055,740
2022-05-25	69.220	74.410	68.210	72.840	72.840	1,895,827
2022-05-24	69.000	70.480	68.400	69.220	69.220	961,403
2022-05-23	69.250	69.900	68.500	69.140	69.140	815,793
2022-05-20	71.500	71.500	70.100	71.140	71.140	835,743
2022-05-19	72.500	74.000	71.010	71.140	71.140	1,212,763
2022-05-18	69.240	74.230	68.600	72.870	72.870	2,787,295
2022-05-17	68.550	70.900	67.900	69.060	69.060	1,096,510
2022-05-16	71.900	71.900	68.000	68.350	68.350	1,591,722
2022-05-13	73.000	73.450	71.800	72.360	72.360	589,700
2022-05-12	71.980	74.000	70.110	73.060	73.060	1,105,607
2022-05-11	75.500	75.680	70.510	71.850	71.850	1,608,363
2022-05-10	74.000	75.860	72.120	75.410	75.410	1,649,732
2022-05-09	80.020	80.590	74.550	74.550	74.550	1,552,424
2022-05-06	81.490	81.500	80.140	80.590	80.590	437,380
2022-04-28	82.720	82.900	80.700	81.540	81.540	899,945
2022-04-27	83.760	84.200	82.600	82.710	82.710	476,757
2022-04-26	84.010	84.400	83.060	83.450	83.450	428,948
2022-04-25	86.900	86.900	83.920	84.260	84.260	1,820,038
2022-04-22	83.500	84.350	82.710	83.330	83.330	805,095
2022-04-21	83.040	84.250	82.250	83.150	83.150	1,257,937
2022-04-20	85.990	86.000	81.330	82.830	82.830	3,518,425
2022-04-19	107.00	107.30	102.22	102.66	102.66	2,379,937
2022-04-18	106.05	108.25	105.15	106.06	106.06	1,775,674
2022-04-15	108.65	109.80	105.80	107.24	107.24	1,843,902
2022-04-14	107.50	109.80	104.00	108.65	108.65	3,190,439
2022-04-13	104.48	110.10	104.30	106.48	106.48	5,064,477
2022-04-12	97.600	104.14	97.500	103.98	103.98	5,038,275
2022-04-11	94.430	96.880	94.430	96.880	96.880	1,286,744
2022-04-08	89.100	90.670	89.100	90.130	90.130	1,540,712
2022-04-07	89.500	90.560	87.800	88.790	88.790	1,558,821
2022-04-06	88.700	90.250	88.000	89.590	89.590	1,581,391
2022-04-05	87.500	89.500	87.250	88.100	88.100	2,049,627
2022-04-04	84.510	90.500	83.700	87.010	87.010	4,624,593
2022-04-01	88.400	90.500	87.700	88.360	88.360	1,338,123
2022-03-31	86.550	89.000	86.550	88.510	88.510	972,475
2022-03-30	87.750	87.750	85.010	86.480	86.480	1,800,962
2022-03-29	89.020	92.190	87.000	87.710	87.710	2,546,761
2022-03-28	86.500	88.850	85.710	88.160	88.160	1,154,197
2022-03-25	86.000	87.500	85.120	86.930	86.930	602,866
2022-03-24	84.100	88.670	82.000	86.300	86.300	2,056,780
2022-03-22	82.200	84.590	81.620	84.360	84.360	1,378,890
2022-03-21	82.890	83.850	80.600	82.050	82.050	705,927
2022-03-18	84.110	84.490	82.250	82.540	82.540	800,942
2022-03-17	88.960	89.000	86.500	86.920	86.920	481,850
2022-03-16	87.850	89.190	87.490	88.060	88.060	561,419
2022-03-15	86.000	87.500	85.200	87.160	87.160	738,278

← NewerPage 19 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.