Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	42.200	42.570	41.590	41.870	41.870	1,169,664
2026-01-23	42.900	42.900	42.200	42.350	42.350	600,408
2026-01-22	42.680	43.120	42.400	42.540	42.540	820,357
2026-01-21	43.150	43.170	42.620	42.680	42.680	489,647
2026-01-20	43.280	43.510	42.900	42.970	42.970	658,562
2026-01-19	42.960	43.360	42.960	43.010	43.010	484,139
2026-01-16	43.150	43.430	42.750	42.920	42.920	785,956
2026-01-15	43.700	43.890	42.720	42.970	42.970	770,095
2026-01-14	43.980	43.980	43.310	43.550	43.550	427,943
2026-01-13	43.650	44.750	43.600	43.730	43.730	462,477
2026-01-12	44.140	44.140	43.550	43.640	43.640	757,854
2026-01-09	44.180	44.380	43.900	44.010	44.010	367,867
2026-01-08	44.200	45.510	44.060	44.180	44.180	2,421,481
2026-01-07	44.230	44.900	43.990	44.040	44.040	1,833,605
2026-01-06	43.750	44.740	43.530	44.000	44.000	1,075,949
2026-01-05	43.880	44.200	43.700	43.750	43.750	799,193
2026-01-02	44.050	44.440	43.700	43.880	43.880	779,159
2026-01-01	43.880	44.600	43.750	44.010	44.010	836,297
2025-12-31	44.190	44.770	43.510	43.660	43.660	1,187,638
2025-12-30	43.190	44.950	43.000	43.960	43.960	2,664,153
2025-12-29	43.230	43.640	42.840	43.130	43.130	682,431
2025-12-26	43.260	43.650	42.750	42.990	41.810	1,025,614
2025-12-24	43.790	43.900	43.120	43.260	43.260	381,226
2025-12-23	44.510	44.600	43.510	43.610	43.610	604,529
2025-12-22	45.250	45.290	44.350	44.600	44.600	750,395
2025-12-19	44.710	46.240	44.510	44.950	44.950	2,516,692
2025-12-18	43.500	45.800	43.500	44.600	44.600	4,751,891
2025-12-17	43.410	43.820	43.200	43.360	43.360	414,386
2025-12-16	43.710	43.970	43.110	43.410	43.410	658,501
2025-12-15	43.480	43.900	43.350	43.460	43.460	752,596
2025-12-12	43.490	43.500	43.000	43.310	43.310	465,617
2025-12-11	43.450	43.790	43.060	43.270	43.270	581,926
2025-12-10	43.280	43.950	43.140	43.300	43.300	780,119
2025-12-09	43.250	43.400	42.950	43.040	43.040	517,519
2025-12-08	42.980	43.560	42.980	43.080	43.080	611,277
2025-12-05	43.800	43.800	42.700	43.010	43.010	900,740
2025-12-04	43.000	43.500	42.800	43.110	43.110	592,940
2025-12-03	43.880	44.640	42.910	42.980	42.980	3,020,882
2025-12-02	44.650	45.450	43.400	43.620	43.620	2,543,143
2025-12-01	43.630	45.000	43.630	44.080	44.080	1,542,095
2025-11-28	43.200	46.350	42.770	44.170	44.170	8,364,444
2025-11-27	42.690	44.450	42.390	43.120	43.120	4,360,107
2025-11-26	42.960	42.980	42.440	42.650	42.650	405,361
2025-11-25	43.150	43.240	42.810	42.960	42.960	598,730
2025-11-24	43.010	43.390	42.800	43.010	43.010	503,491
2025-11-21	43.500	43.510	42.800	42.960	42.960	642,245
2025-11-20	43.500	43.690	43.200	43.380	43.380	296,474
2025-11-19	44.050	44.400	43.010	43.400	43.400	447,414
2025-11-18	44.000	44.490	43.730	43.950	43.950	450,973
2025-11-17	43.600	43.880	43.000	43.690	43.690	315,494
2025-11-14	43.300	43.700	43.200	43.310	43.310	207,554
2025-11-13	43.500	43.700	43.160	43.380	43.380	178,180
2025-11-12	43.550	43.940	43.060	43.160	43.160	369,148
2025-11-11	44.490	44.490	43.440	43.510	43.510	318,947
2025-11-10	43.980	44.500	43.750	44.310	44.310	399,849
2025-11-07	44.020	44.550	43.820	43.980	43.980	351,345
2025-11-06	44.210	45.000	43.930	44.010	44.010	550,671
2025-11-05	44.500	45.150	44.100	44.250	44.250	466,016
2025-11-04	45.350	45.490	44.500	44.640	44.640	463,668
2025-11-03	44.960	45.800	44.000	45.270	45.270	771,865

← NewerPage 4 of 21 · 1,242 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.