Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	92.400	96.700	91.200	95.730	55.988	4,240,127
2021-12-17	90.270	92.900	90.260	91.060	53.256	1,383,595
2021-12-16	92.880	94.500	90.030	92.900	54.332	4,678,134
2021-12-15	89.490	92.410	88.800	92.410	54.046	5,029,963
2021-12-14	80.010	86.480	79.620	85.970	50.279	3,202,826
2021-12-13	84.890	85.700	79.210	80.450	47.051	1,284,767
2021-12-10	86.500	88.500	83.770	84.380	49.350	1,921,221
2021-12-09	91.990	91.990	86.060	87.430	51.133	3,653,483
2021-12-08	91.980	94.800	91.600	92.620	54.169	4,381,649
2021-12-07	84.400	90.470	84.400	90.470	52.911	3,825,839
2021-12-06	85.010	86.500	81.560	84.160	49.221	2,139,434
2021-12-03	84.300	88.400	82.210	84.280	49.291	2,163,153
2021-12-02	95.480	95.900	88.640	88.870	51.976	3,639,251
2021-12-01	95.950	97.500	94.990	95.820	56.040	1,290,302
2021-11-30	97.000	98.500	94.010	95.530	55.871	2,660,456
2021-11-29	92.900	98.260	90.100	96.450	56.409	2,994,101
2021-11-26	93.450	95.500	91.500	93.080	54.438	2,108,599
2021-11-25	94.700	95.600	91.270	93.590	54.736	2,443,034
2021-11-24	97.490	97.780	90.700	94.070	55.017	5,373,094
2021-11-23	102.25	103.56	97.000	97.750	57.169	4,640,184
2021-11-22	103.30	103.80	99.600	101.09	59.122	3,065,257
2021-11-19	103.98	106.25	102.55	104.22	60.953	2,008,190
2021-11-18	104.80	106.00	99.000	103.09	60.292	2,752,960
2021-11-17	109.00	109.00	102.56	104.88	61.339	4,690,784
2021-11-16	102.98	109.85	102.51	109.55	64.070	5,908,348
2021-11-15	103.95	103.95	100.62	102.19	59.766	2,177,384
2021-11-12	104.88	104.88	101.80	103.12	60.310	3,145,901
2021-11-11	104.25	106.00	102.50	104.35	61.029	5,651,395
2021-11-10	102.51	105.98	102.50	103.22	60.368	5,279,010
2021-11-09	105.00	105.57	100.60	101.84	59.561	5,746,270
2021-11-08	111.90	113.49	105.10	106.64	62.368	6,628,608
2021-11-05	113.97	114.80	111.03	111.97	65.486	7,128,284
2021-11-04	108.00	114.50	107.30	113.96	66.649	8,452,582
2021-11-03	105.05	108.91	104.20	107.92	63.117	6,630,189
2021-11-02	104.75	109.00	103.02	105.46	61.678	6,377,189
2021-11-01	105.10	106.80	99.800	105.33	61.602	12,120,296
2021-10-29	108.00	108.89	102.50	103.85	60.737	7,402,631
2021-10-28	111.99	112.50	107.01	108.47	63.439	3,855,092
2021-10-27	114.20	115.50	111.00	112.39	65.731	4,202,177
2021-10-26	112.65	114.50	110.70	111.25	65.064	2,140,225
2021-10-25	113.45	113.72	110.50	113.37	66.304	1,308,486
2021-10-22	113.70	115.00	108.33	112.43	65.755	7,396,306
2021-10-21	118.05	118.45	113.00	114.07	66.714	2,624,878
2021-10-20	116.01	120.50	115.90	118.60	69.363	3,916,761
2021-10-18	116.00	117.00	112.52	114.06	66.708	3,666,923
2021-10-15	118.50	121.85	116.11	119.25	69.743	5,528,847
2021-10-14	110.00	117.64	106.61	117.64	68.802	7,401,050

← NewerPage 21 of 21 · 1,247 trading days

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.