Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	46.980	47.800	45.390	47.200	47.200	2,442,891
2025-05-12	45.380	45.380	45.000	45.380	45.380	1,291,074
2025-05-09	40.000	41.900	37.500	41.250	41.250	2,775,485
2025-05-08	45.310	46.390	40.780	40.780	40.780	1,615,230
2025-05-07	44.010	46.990	44.000	45.310	45.310	1,655,315
2025-05-06	48.000	49.090	47.860	48.570	48.570	1,635,614
2025-05-05	47.600	48.650	47.130	47.860	47.860	1,350,047
2025-05-02	46.000	47.400	46.000	47.010	47.010	795,591
2025-04-30	48.000	48.000	45.500	45.750	45.750	994,179
2025-04-29	47.550	48.150	46.920	47.700	47.700	788,449
2025-04-28	47.700	49.400	47.240	47.530	47.530	1,559,384
2025-04-25	48.680	49.000	47.020	47.240	47.240	1,893,213
2025-04-24	49.510	49.700	48.480	48.640	48.640	1,218,193
2025-04-23	50.800	51.470	50.000	50.280	50.280	1,090,320
2025-04-22	51.740	51.740	50.000	50.760	50.760	809,476
2025-04-21	50.000	51.450	49.710	51.290	51.290	2,153,419
2025-04-18	50.240	50.500	49.710	49.900	49.900	835,331
2025-04-17	50.010	50.490	49.780	50.030	50.030	597,469
2025-04-16	51.470	51.470	49.820	50.080	50.080	1,469,724
2025-04-15	50.500	51.550	49.980	51.060	51.060	2,207,833
2025-04-14	50.200	50.200	49.300	49.790	49.790	644,145
2025-04-11	49.780	49.780	49.000	49.190	49.190	821,595
2025-04-10	48.870	49.990	48.570	49.850	49.850	2,232,926
2025-04-09	48.550	48.980	47.000	47.630	47.630	926,358
2025-04-08	48.520	49.600	48.450	48.550	48.550	1,568,697
2025-04-07	51.950	51.950	46.700	48.280	48.280	2,451,034
2025-04-04	52.240	52.650	51.700	51.890	51.890	1,543,118
2025-04-03	52.000	52.100	50.000	51.800	51.800	1,915,693
2025-03-27	53.190	53.500	52.000	52.230	52.230	1,573,003
2025-03-26	53.890	53.980	52.450	52.620	52.620	1,129,840
2025-03-25	54.100	54.150	52.900	53.100	53.100	847,736
2025-03-24	54.650	55.000	54.000	54.080	54.080	507,197
2025-03-21	54.990	55.170	54.510	54.660	54.660	479,009
2025-03-20	55.520	55.650	54.550	54.980	54.980	1,837,476
2025-03-19	54.520	55.750	54.480	55.270	55.270	3,972,906
2025-03-18	53.790	54.500	53.300	54.270	54.270	2,709,993
2025-03-17	53.470	53.780	53.130	53.180	53.180	764,909
2025-03-14	53.480	53.850	52.990	53.220	53.220	1,332,648
2025-03-13	53.200	53.800	52.810	53.030	53.030	834,947
2025-03-12	53.000	53.490	52.650	52.990	52.990	490,701
2025-03-11	52.800	53.000	52.530	52.950	52.950	311,850
2025-03-10	53.100	53.180	52.700	52.900	52.900	418,189
2025-03-07	53.270	53.500	52.800	53.080	53.080	390,267
2025-03-06	52.980	53.300	52.720	52.930	52.930	487,531
2025-03-05	53.570	53.570	52.200	52.710	52.710	572,502
2025-03-04	52.000	53.300	51.960	53.070	53.070	485,918
2025-03-03	52.200	52.500	52.000	52.030	52.030	269,959
2025-02-28	52.930	53.200	52.110	52.230	52.230	1,019,485
2025-02-27	53.600	53.600	52.900	52.930	52.930	553,343
2025-02-26	53.500	53.700	52.850	53.150	53.150	819,353
2025-02-25	54.200	54.550	52.900	53.100	53.100	1,474,740
2025-02-24	54.000	54.450	53.610	54.030	54.030	543,001
2025-02-21	54.700	54.700	54.010	54.100	54.100	732,842
2025-02-20	54.250	54.950	54.000	54.160	54.160	885,296
2025-02-19	54.020	55.190	54.020	54.230	54.230	770,294
2025-02-18	53.860	54.450	53.530	54.010	54.010	594,893
2025-02-17	54.430	54.740	53.590	53.770	53.770	446,525
2025-02-14	54.520	55.250	54.030	54.390	54.390	933,600
2025-02-13	56.000	56.250	54.850	54.990	54.990	1,394,579
2025-02-12	56.470	56.620	55.610	55.800	55.800	1,529,460

← NewerPage 7 of 21 · 1,243 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.