Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	45.110	45.440	44.330	44.530	44.530	1,188,924
2025-10-30	45.990	45.990	44.600	44.780	44.780	441,196
2025-10-29	46.020	46.490	44.750	44.990	44.990	867,354
2025-10-28	47.400	47.500	45.740	46.020	46.020	1,332,510
2025-10-27	47.610	48.220	47.210	47.720	47.720	499,366
2025-10-24	48.570	49.000	47.810	47.980	47.980	896,654
2025-10-23	48.880	48.960	48.400	48.570	48.570	356,604
2025-10-22	49.050	49.060	48.530	48.790	48.790	452,895
2025-10-21	49.200	49.500	48.700	49.050	47.703	617,109
2025-10-20	48.900	49.300	48.560	48.920	48.920	427,375
2025-10-17	48.690	48.800	48.200	48.580	48.580	415,708
2025-10-16	49.000	49.000	48.350	48.460	48.460	464,923
2025-10-15	49.500	49.500	47.900	48.660	48.660	771,484
2025-10-14	48.000	49.250	48.000	48.970	48.970	773,441
2025-10-13	48.800	48.800	47.800	47.920	47.920	705,072
2025-10-10	49.060	49.490	48.580	48.860	48.860	499,435
2025-10-09	49.850	49.850	49.000	49.650	49.650	304,272
2025-10-08	50.200	50.200	49.460	49.750	49.750	421,187
2025-10-07	49.500	50.890	49.200	50.240	50.240	865,439
2025-10-06	50.700	50.700	49.000	49.330	49.330	763,494
2025-10-03	49.490	50.800	49.260	50.460	50.460	917,216
2025-10-02	49.960	50.250	49.300	49.440	49.440	888,518
2025-10-01	50.010	50.250	49.750	49.960	49.960	474,477
2025-09-30	50.420	50.650	49.800	49.890	49.890	1,029,290
2025-09-29	50.610	50.950	50.300	50.420	50.420	624,760
2025-09-26	51.300	51.470	50.500	50.610	50.610	1,200,344
2025-09-25	51.880	51.880	51.100	51.260	51.260	863,923
2025-09-24	52.000	52.170	51.300	51.420	51.420	667,341
2025-09-23	52.260	53.000	51.650	51.810	51.810	1,402,593
2025-09-22	52.000	52.400	51.400	51.540	51.540	1,013,183
2025-09-19	52.800	53.190	51.000	52.080	52.080	3,667,816
2025-09-18	53.050	53.680	52.550	52.640	52.640	2,086,451
2025-09-17	52.830	53.390	52.080	52.640	52.640	2,926,500
2025-09-16	52.900	52.940	52.010	52.760	52.760	1,975,040
2025-09-15	54.000	54.000	52.100	52.640	52.640	2,924,660
2025-09-12	53.390	54.300	52.300	52.540	52.540	7,040,954
2025-09-11	48.800	53.480	48.710	52.370	52.370	17,185,411
2025-09-10	48.200	49.140	47.890	48.710	48.710	2,619,720
2025-09-09	47.770	48.380	47.770	48.010	48.010	1,029,170
2025-09-08	48.300	48.640	48.160	48.260	48.260	855,331
2025-09-05	48.660	48.800	48.300	48.350	48.350	853,102
2025-09-04	48.710	48.980	48.340	48.570	48.570	1,030,471
2025-09-03	48.640	49.200	48.500	48.710	48.710	995,883
2025-09-02	48.930	48.970	48.350	48.630	48.630	1,604,423
2025-09-01	49.110	49.410	48.650	48.930	48.930	1,661,976
2025-08-29	49.750	50.200	49.670	49.790	49.790	957,012
2025-08-28	49.900	50.140	49.500	49.680	49.680	734,233
2025-08-27	50.180	50.180	49.610	49.700	49.700	843,068
2025-08-26	49.660	50.150	49.600	49.970	49.970	929,233
2025-08-25	49.630	50.250	49.500	49.660	49.660	475,759
2025-08-22	49.600	50.130	49.500	49.730	49.730	354,881
2025-08-21	49.970	50.500	48.760	49.680	49.680	1,264,813
2025-08-20	50.500	51.000	49.840	49.970	49.970	1,097,111
2025-08-19	50.190	50.740	49.720	50.400	50.400	1,839,512
2025-08-18	50.600	51.900	50.000	50.180	50.180	4,230,816
2025-08-15	48.770	50.600	48.770	50.110	50.110	5,921,891
2025-08-13	48.400	49.250	48.400	48.710	48.710	1,656,121
2025-08-12	48.500	48.890	48.020	48.220	48.220	508,461
2025-08-11	48.200	48.500	48.000	48.320	48.320	408,926
2025-08-08	48.770	48.770	47.920	48.090	48.090	559,714

← NewerPage 5 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.