Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.680	32.680	31.900	32.060	32.060	369,467
2026-07-22	32.500	32.990	32.250	32.670	32.670	292,574
2026-07-21	32.600	33.190	32.600	32.820	32.820	289,992
2026-07-20	33.000	33.000	32.110	32.700	32.700	393,125
2026-07-17	33.430	33.650	33.040	33.120	33.120	257,922
2026-07-16	33.430	33.450	33.000	33.380	33.380	190,190
2026-07-15	33.000	33.890	32.900	33.010	33.010	420,186
2026-07-14	33.880	33.990	32.880	33.000	33.000	640,656
2026-07-13	34.010	34.460	34.010	34.240	34.240	382,843
2026-07-10	34.960	34.990	34.500	34.670	34.670	529,287
2026-07-09	34.000	34.780	34.000	34.620	34.620	374,631
2026-07-08	35.550	36.200	33.630	34.090	34.090	1,291,191
2026-07-07	36.250	36.250	35.550	35.650	35.650	382,183
2026-07-06	35.520	36.250	35.520	36.100	36.100	479,871
2026-07-03	36.280	36.280	35.550	35.830	35.830	557,108
2026-07-02	36.480	36.480	35.530	35.840	35.840	862,547
2026-07-01	36.050	36.590	35.860	36.190	36.190	693,563
2026-06-30	35.510	36.550	35.510	36.040	36.040	569,256
2026-06-29	37.280	37.750	35.350	35.510	35.510	2,628,738
2026-06-24	37.010	37.990	36.500	37.580	37.580	1,973,476
2026-06-23	38.100	38.100	36.420	36.980	36.980	2,671,185
2026-06-22	39.510	40.440	37.650	37.920	37.920	7,467,835
2026-06-19	35.000	38.390	34.160	38.390	38.390	5,756,360
2026-06-18	34.470	35.190	34.020	34.900	34.900	1,829,173
2026-06-17	34.490	34.490	34.000	34.110	34.110	574,923
2026-06-16	34.150	34.470	34.150	34.350	34.350	799,112
2026-06-15	34.980	34.980	34.050	34.150	34.150	1,150,820
2026-06-12	34.450	35.000	34.000	34.040	34.040	1,431,074
2026-06-11	34.000	35.300	33.210	34.420	34.420	2,946,549
2026-06-10	34.100	34.500	33.580	33.940	33.940	516,340
2026-06-09	33.250	35.200	33.120	33.990	33.990	1,404,010
2026-06-08	33.300	33.450	33.000	33.120	33.120	269,537
2026-06-05	33.200	33.920	33.200	33.650	33.650	489,177
2026-06-04	33.090	33.600	32.990	33.370	33.370	414,011
2026-06-03	33.500	33.700	33.000	33.090	33.090	353,528
2026-06-02	33.870	34.400	33.500	33.580	33.580	195,393
2026-06-01	34.050	34.390	33.800	33.850	33.850	629,758
2026-05-29	34.200	34.660	33.840	34.050	34.050	1,131,859
2026-05-25	34.320	34.690	33.510	33.850	33.850	913,572
2026-05-22	34.650	34.650	33.610	34.010	34.010	529,161
2026-05-21	34.300	34.760	34.060	34.210	34.210	534,749
2026-05-20	33.400	34.300	32.900	33.690	33.690	523,971
2026-05-19	33.010	34.470	33.010	33.580	33.580	331,738
2026-05-18	34.690	34.700	33.260	33.420	33.420	699,452
2026-05-15	35.200	35.500	34.500	34.820	34.820	620,454
2026-05-14	36.500	37.090	36.100	36.420	36.420	789,249
2026-05-13	37.670	37.950	36.310	36.410	36.410	1,520,366
2026-05-12	38.890	39.190	37.310	37.670	37.670	1,826,972
2026-05-11	36.800	39.380	36.410	38.450	38.450	4,429,340
2026-05-08	35.650	38.000	35.460	37.170	37.170	3,862,439
2026-05-07	34.480	36.600	34.400	36.040	36.040	3,271,221
2026-05-06	33.490	34.480	32.510	34.090	34.090	2,341,327
2026-05-05	33.010	33.200	32.620	33.010	33.010	365,278
2026-05-04	33.300	34.590	33.000	33.380	33.380	935,125
2026-04-30	32.300	35.000	32.010	32.840	32.840	1,388,407
2026-04-29	32.800	35.250	32.410	32.640	32.640	4,312,725
2026-04-28	32.400	33.060	32.200	32.710	32.710	533,740
2026-04-27	32.010	32.740	31.640	32.510	32.510	397,222
2026-04-24	32.190	32.190	31.560	32.010	32.010	525,999
2026-04-23	32.240	32.240	31.600	32.050	32.050	332,068

← NewerPage 2 of 3 · 123 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.