Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	90.000	90.000	84.220	85.750	85.750	1,610,790
2022-03-11	92.250	92.800	89.000	89.650	89.650	1,057,750
2022-03-10	91.020	93.600	89.610	92.330	92.330	1,807,760
2022-03-09	88.050	89.500	86.500	88.410	88.410	1,053,702
2022-03-08	88.010	91.490	86.600	88.060	88.060	1,733,044
2022-03-07	95.000	95.000	89.730	89.810	89.810	2,693,550
2022-03-04	98.810	99.900	96.600	97.000	97.000	1,430,289
2022-03-03	100.90	102.00	98.100	98.940	98.940	1,433,192
2022-03-02	99.990	103.00	99.120	100.86	100.86	3,702,003
2022-03-01	100.99	103.13	98.150	102.79	102.79	5,497,864
2022-02-28	93.400	96.400	91.000	95.940	95.940	867,996
2022-02-25	92.640	95.450	92.100	93.470	93.470	1,717,874
2022-02-24	94.500	96.490	92.550	92.640	92.640	2,233,083
2022-02-23	101.40	102.40	98.200	100.05	100.05	2,221,034
2022-02-22	102.00	102.00	96.500	99.350	99.350	2,894,209
2022-02-21	103.90	105.01	102.11	103.71	103.71	1,493,920
2022-02-18	104.11	104.69	102.26	103.63	103.63	294,079
2022-02-17	106.80	106.89	102.85	104.76	104.76	678,182
2022-02-16	108.99	110.00	106.00	106.38	106.38	1,767,308
2022-02-15	102.40	108.79	100.15	108.03	108.03	4,793,185
2022-02-14	104.00	104.32	100.27	101.20	101.20	1,211,066
2022-02-11	106.82	106.82	103.51	104.27	104.27	760,732
2022-02-10	108.60	108.99	106.00	106.42	106.42	521,080
2022-02-09	108.89	109.52	108.01	108.53	108.53	531,179
2022-02-08	107.51	108.74	106.51	108.23	108.23	731,741
2022-02-07	110.99	111.55	108.00	108.29	108.29	874,974
2022-02-04	111.99	112.65	110.56	110.94	110.94	715,878
2022-02-03	114.50	114.50	111.00	112.37	112.37	2,069,049
2022-02-02	111.20	113.00	110.10	111.68	111.68	918,477
2022-02-01	111.75	113.95	110.11	111.01	64.924	3,427,615
2022-01-31	109.78	111.96	108.40	110.98	110.98	2,600,620
2022-01-28	107.99	109.60	107.00	109.09	109.09	2,073,540
2022-01-27	107.98	108.75	106.70	108.11	108.11	1,630,018
2022-01-26	105.00	109.00	103.51	107.22	107.22	2,179,224
2022-01-25	107.10	109.75	105.00	105.79	105.79	4,460,901
2022-01-24	106.00	107.88	104.52	106.15	106.15	2,754,034
2022-01-21	104.98	108.99	103.51	106.76	106.76	6,301,060
2022-01-20	98.660	105.50	96.500	104.22	104.22	4,722,694
2022-01-19	98.620	101.95	96.350	98.500	98.500	5,557,753
2022-01-18	99.500	104.60	97.550	98.950	98.950	4,660,471
2022-01-17	102.90	102.90	96.120	99.300	99.300	2,123,385
2022-01-14	108.00	109.40	102.51	103.41	103.41	4,207,065
2022-01-13	106.52	108.30	105.40	107.05	107.05	2,934,417
2022-01-12	108.00	110.20	106.01	107.03	107.03	5,714,117
2022-01-11	106.50	107.70	105.30	107.13	107.13	3,341,323
2022-01-10	105.75	108.30	105.01	105.86	105.86	2,967,234
2022-01-07	100.75	105.68	100.11	104.72	104.72	5,037,068
2022-01-06	102.15	104.00	99.610	100.56	100.56	4,133,564
2022-01-05	101.90	104.85	100.27	102.63	102.63	4,707,826
2022-01-04	97.000	103.58	97.000	101.73	101.73	6,431,582
2022-01-03	91.100	97.200	91.030	96.360	96.360	3,041,209
2021-12-31	92.000	93.300	90.750	91.120	53.291	1,650,036
2021-12-30	94.100	95.000	92.810	93.320	54.578	3,363,323
2021-12-29	91.100	93.250	90.500	92.600	54.157	1,873,784
2021-12-28	89.190	91.250	89.190	90.810	53.110	1,625,527
2021-12-27	90.500	90.500	88.800	89.010	52.057	605,620
2021-12-24	92.850	93.800	89.800	90.180	52.742	1,870,621
2021-12-23	91.990	94.250	90.750	92.940	54.356	3,233,660
2021-12-22	93.600	94.500	90.800	91.260	53.373	1,854,809
2021-12-21	96.440	97.600	93.000	93.470	54.666	3,695,386

← NewerPage 20 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.