Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	48.500	49.320	48.170	48.470	48.470	1,420,673
2025-08-06	48.650	48.890	47.900	48.150	48.150	848,444
2025-08-05	48.750	49.000	48.400	48.460	48.460	1,004,754
2025-08-04	48.500	48.950	48.120	48.520	48.520	812,282
2025-08-01	49.120	49.150	48.400	48.610	48.610	431,405
2025-07-31	48.990	49.400	48.450	49.120	49.120	836,618
2025-07-30	48.580	49.690	48.300	48.460	48.460	999,165
2025-07-29	49.720	49.750	48.300	48.580	48.580	830,256
2025-07-28	49.600	49.800	49.060	49.250	49.250	266,916
2025-07-25	49.350	50.090	48.600	49.600	49.600	1,462,825
2025-07-24	49.530	49.680	49.200	49.290	49.290	497,844
2025-07-23	49.900	49.980	49.390	49.430	49.430	583,901
2025-07-22	49.500	50.400	49.000	49.430	49.430	1,567,291
2025-07-21	50.350	50.350	49.150	49.260	49.260	407,663
2025-07-18	50.790	51.000	49.610	49.680	49.680	602,859
2025-07-17	49.660	50.400	49.600	50.100	50.100	580,591
2025-07-16	49.800	50.300	49.100	49.650	49.650	452,680
2025-07-15	51.130	51.340	49.700	49.890	49.890	914,256
2025-07-14	51.470	51.700	51.050	51.370	51.370	1,019,819
2025-07-11	51.600	52.390	50.810	50.880	50.880	1,615,490
2025-07-10	50.980	52.150	50.500	51.240	51.240	1,724,148
2025-07-09	51.800	51.800	50.750	50.890	50.890	924,312
2025-07-08	52.660	53.250	51.500	51.660	51.660	2,332,377
2025-07-07	51.200	53.500	50.600	52.660	52.660	9,760,602
2025-07-04	50.400	51.450	50.130	50.670	50.670	1,530,760
2025-07-03	51.000	51.600	50.010	50.420	50.420	1,556,999
2025-07-02	50.800	51.490	50.450	50.850	50.850	2,709,681
2025-07-01	49.020	51.100	48.970	50.340	50.340	5,185,400
2025-06-30	48.800	49.500	48.600	48.790	48.790	645,687
2025-06-27	47.550	49.100	47.400	48.610	48.610	2,748,071
2025-06-26	48.010	48.300	47.200	47.390	47.390	1,098,331
2025-06-25	48.400	48.490	47.800	47.970	47.970	844,337
2025-06-24	49.000	49.000	47.260	48.030	48.030	993,997
2025-06-23	46.900	46.900	44.500	44.830	44.830	950,886
2025-06-20	47.940	48.450	46.600	47.460	47.460	469,747
2025-06-19	48.110	49.300	47.810	47.920	47.920	1,141,340
2025-06-18	48.600	48.880	48.100	48.200	48.200	393,581
2025-06-17	49.390	49.390	48.350	48.460	48.460	859,351
2025-06-16	48.790	49.250	48.700	48.920	48.920	491,442
2025-06-13	49.100	49.950	48.240	48.790	48.790	1,023,344
2025-06-12	51.190	51.880	49.860	50.050	50.050	2,872,646
2025-06-11	51.250	51.290	50.720	50.930	50.930	1,274,421
2025-06-10	51.430	51.430	50.700	50.830	50.830	936,466
2025-06-05	50.150	51.640	49.930	50.710	50.710	4,445,756
2025-06-04	50.060	50.280	49.750	49.980	49.980	718,192
2025-06-03	49.800	50.120	49.030	50.000	50.000	853,559
2025-06-02	49.990	50.700	49.260	49.510	49.510	1,423,924
2025-05-30	49.000	50.400	48.630	49.590	49.590	2,937,884
2025-05-29	48.510	49.890	48.500	49.010	49.010	1,596,359
2025-05-27	48.400	48.780	47.910	48.370	48.370	574,770
2025-05-26	48.650	49.300	48.000	48.300	48.300	1,263,505
2025-05-23	49.200	49.600	48.750	48.980	48.980	457,181
2025-05-22	50.050	50.600	49.250	49.370	49.370	1,615,028
2025-05-21	49.060	50.500	49.060	50.090	50.090	977,303
2025-05-20	50.400	50.400	49.050	49.350	49.350	808,072
2025-05-19	51.150	52.000	50.320	50.510	50.510	977,078
2025-05-16	52.150	53.390	50.900	51.210	51.210	6,286,181
2025-05-15	47.470	51.900	47.250	51.420	51.420	8,227,323
2025-05-14	47.500	47.990	46.250	47.340	47.340	1,399,050
2025-05-13	46.980	47.800	45.390	47.200	47.200	2,442,891

← NewerPage 6 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.