Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	32.240	32.240	31.600	32.050	32.050	332,068
2026-04-22	32.200	32.440	31.050	32.240	32.240	365,567
2026-04-21	32.330	32.500	32.060	32.120	32.120	325,735
2026-04-20	32.860	32.950	31.690	32.120	32.120	609,515
2026-04-17	32.650	33.340	32.500	32.980	32.980	920,789
2026-04-16	32.400	32.600	32.050	32.400	32.400	425,610
2026-04-15	32.250	32.790	32.000	32.150	32.150	895,466
2026-04-14	32.000	32.090	31.500	31.720	31.720	537,671
2026-04-13	31.700	31.980	31.250	31.330	31.330	440,543
2026-04-10	31.800	33.500	31.500	32.750	32.750	1,956,756
2026-04-09	33.150	33.650	30.910	31.480	31.480	1,678,774
2026-04-08	32.800	32.990	31.610	32.860	32.860	1,486,992
2026-04-07	29.700	30.930	29.550	29.990	29.990	373,752
2026-04-06	30.010	30.400	29.480	29.960	29.960	402,993
2026-04-03	29.020	30.480	29.020	30.180	30.180	363,946
2026-04-02	30.100	30.300	29.600	30.160	30.160	368,057
2026-04-01	30.200	31.980	30.200	30.850	30.850	623,990
2026-03-31	29.100	30.690	29.100	30.110	30.110	646,841
2026-03-30	30.100	30.400	28.700	29.040	29.040	332,982
2026-03-27	31.090	31.090	28.700	29.900	29.900	976,372
2026-03-26	32.280	32.280	30.350	30.490	30.490	1,156,244
2026-03-25	31.450	32.800	31.450	32.600	32.600	1,178,120
2026-03-24	32.500	33.250	30.060	30.950	30.950	811,484
2026-03-19	32.240	32.790	31.810	32.120	32.120	94,822
2026-03-18	32.000	33.000	32.000	32.210	32.210	352,443
2026-03-17	32.980	33.490	32.000	32.530	32.530	228,676
2026-03-16	31.260	33.850	31.260	32.980	32.980	894,056
2026-03-13	33.960	34.370	32.350	32.680	32.680	759,984
2026-03-12	30.990	33.860	30.510	33.860	33.860	3,337,436
2026-03-11	30.990	31.500	30.040	30.780	30.780	295,005
2026-03-10	29.990	31.450	29.240	30.540	30.540	220,452
2026-03-09	31.400	31.400	28.140	28.690	28.690	752,855
2026-03-06	31.050	31.900	30.910	31.250	31.250	175,590
2026-03-05	29.900	32.250	29.550	31.900	31.900	422,334
2026-03-04	29.850	32.490	28.110	29.440	29.440	935,314
2026-03-03	27.500	30.020	26.500	29.540	29.540	633,063
2026-03-02	29.000	30.750	28.650	28.650	28.650	1,083,839
2026-02-27	32.000	32.500	31.430	31.830	31.830	905,646
2026-02-26	32.500	33.600	31.510	32.760	32.760	865,317
2026-02-25	33.400	33.600	31.810	32.300	32.300	583,810
2026-02-24	33.500	33.880	32.750	33.270	33.270	560,258
2026-02-23	35.980	36.250	32.750	33.270	33.270	491,475
2026-02-20	37.490	37.490	34.350	35.820	35.820	395,621
2026-02-19	38.980	38.980	36.510	37.020	37.020	292,616
2026-02-18	38.490	38.950	38.110	38.510	38.510	353,224
2026-02-17	39.000	39.000	38.300	38.410	38.410	659,911
2026-02-16	41.300	41.450	38.100	38.470	38.470	2,494,109
2026-02-13	41.000	41.550	40.610	41.300	41.300	2,374,705
2026-02-12	39.880	41.820	39.600	40.920	40.920	3,796,279
2026-02-11	40.190	40.250	39.010	39.520	39.520	381,513
2026-02-10	40.200	40.500	39.700	40.020	40.020	477,125
2026-02-09	40.400	40.700	39.990	40.180	40.180	672,578
2026-02-06	40.690	40.990	40.200	40.250	40.250	488,483
2026-02-04	40.890	40.950	40.550	40.690	40.690	526,266
2026-02-03	40.550	41.800	40.480	40.680	40.680	2,818,258
2026-02-02	41.000	41.150	40.400	40.490	40.490	674,175
2026-01-30	41.500	41.840	40.540	40.820	40.820	981,476
2026-01-29	40.620	43.000	40.100	41.080	41.080	3,042,896
2026-01-28	41.750	41.750	40.500	40.640	40.640	1,056,661
2026-01-27	41.880	41.880	41.310	41.500	41.500	522,933

← NewerPage 3 of 21 · 1,245 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.