Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	55.880	56.700	55.660	56.080	56.080	867,106
2025-02-10	55.490	56.000	54.650	55.850	55.850	1,117,120
2025-02-07	55.060	55.900	54.150	55.090	55.090	524,651
2025-02-06	56.980	56.980	54.310	55.060	55.060	1,850,459
2025-02-04	56.650	57.090	56.180	56.570	56.570	932,678
2025-02-03	58.000	58.000	56.500	56.590	56.590	921,609
2025-01-31	58.300	59.350	57.800	58.030	58.030	2,303,192
2025-01-30	57.260	58.690	57.250	58.330	58.330	2,195,002
2025-01-29	57.800	58.000	56.710	56.970	56.970	878,648
2025-01-28	58.210	58.750	56.900	57.580	57.580	1,995,976
2025-01-27	60.510	61.240	58.300	58.670	58.670	2,524,051
2025-01-24	59.490	61.880	58.020	60.420	60.420	8,686,853
2025-01-23	58.000	58.420	56.500	58.160	58.160	1,244,595
2025-01-22	58.750	59.470	56.800	57.400	57.400	1,321,399
2025-01-21	59.880	61.420	58.010	59.130	59.130	5,119,689
2025-01-20	59.100	60.200	58.820	59.570	59.570	4,002,800
2025-01-17	58.380	59.000	57.550	58.660	58.660	1,128,922
2025-01-16	57.900	58.980	57.010	58.580	58.580	1,872,627
2025-01-15	58.690	59.430	57.690	57.830	57.830	1,901,461
2025-01-14	57.310	58.700	56.600	58.090	58.090	1,892,222
2025-01-13	56.700	57.100	55.000	56.800	56.800	1,069,172
2025-01-10	56.400	56.880	55.560	56.110	56.110	1,335,959
2025-01-09	57.300	57.640	56.010	56.460	56.460	1,323,168
2025-01-08	59.220	59.980	57.300	57.590	57.590	1,688,559
2025-01-07	59.280	59.500	57.510	59.010	59.010	2,230,752
2025-01-06	60.550	60.840	58.010	58.810	58.810	3,227,866
2025-01-03	62.180	62.390	60.000	60.510	60.510	3,170,750
2025-01-02	62.900	64.250	62.000	62.190	62.190	7,477,569
2025-01-01	61.970	62.620	61.030	62.130	62.130	4,898,864
2024-12-31	60.020	62.510	59.700	61.690	61.690	6,717,622
2024-12-30	58.500	60.850	58.050	60.080	60.080	3,724,251
2024-12-27	58.700	59.890	58.300	58.750	58.750	2,811,614
2024-12-26	56.000	59.400	56.000	58.680	58.680	3,052,684
2024-12-24	60.000	60.400	57.500	57.980	57.980	2,527,393
2024-12-23	56.900	59.600	56.560	59.140	59.140	3,677,625
2024-12-20	54.300	56.800	53.110	56.310	56.310	2,340,308
2024-12-19	58.530	58.540	54.000	54.910	54.910	5,091,080
2024-12-18	63.000	63.390	58.110	58.690	58.690	4,067,916
2024-12-17	64.880	64.880	61.810	62.430	62.430	4,304,394
2024-12-16	65.000	67.020	64.500	64.880	64.880	11,575,849
2024-12-13	60.500	64.720	60.060	64.090	64.090	15,156,183
2024-12-12	60.110	61.480	60.100	60.410	60.410	3,679,960
2024-12-11	59.000	61.240	58.900	60.060	60.060	4,484,945
2024-12-10	62.360	62.600	58.000	58.960	58.960	7,791,695
2024-12-09	57.500	62.390	57.000	61.900	61.900	15,700,948
2024-12-06	57.600	58.000	56.500	57.110	57.110	5,341,070
2024-12-05	56.380	58.300	56.380	57.020	57.020	8,133,413
2024-12-04	56.750	57.400	55.770	56.380	56.380	6,489,744
2024-12-03	55.400	56.700	54.800	56.120	56.120	7,022,582
2024-12-02	54.000	55.400	54.000	55.020	55.020	3,526,894
2024-11-29	54.400	54.500	53.500	53.740	53.740	2,231,494
2024-11-28	53.500	54.700	52.920	54.400	54.400	3,496,025
2024-11-27	52.300	53.890	52.120	53.110	53.110	1,422,149
2024-11-26	54.000	54.400	51.000	51.320	51.320	2,397,557
2024-11-25	52.000	54.990	52.000	54.290	54.290	2,303,896
2024-11-22	54.880	55.000	52.510	52.910	52.910	1,540,799
2024-11-21	54.500	55.100	54.500	54.640	54.640	777,308
2024-11-20	56.190	56.500	54.110	54.720	54.720	2,249,097
2024-11-19	56.000	57.250	55.790	55.880	55.880	4,712,621
2024-11-18	55.600	56.500	55.600	55.790	55.790	1,553,403

← NewerPage 8 of 21 · 1,246 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.