Avanceon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	56.480	57.200	55.480	55.640	55.640	3,364,056
2024-11-14	55.990	57.440	55.500	56.280	56.280	5,499,782
2024-11-13	57.700	57.870	55.400	55.530	55.530	7,984,569
2024-11-12	53.330	57.700	53.000	57.110	57.110	12,661,904
2024-11-11	52.480	53.900	52.300	53.300	53.300	3,453,395
2024-11-08	52.500	52.680	51.960	52.150	52.150	1,192,881
2024-11-07	51.890	52.700	51.500	52.110	52.110	790,057
2024-11-06	52.310	52.480	51.500	51.640	51.640	865,222
2024-11-05	51.980	52.700	51.500	52.030	52.030	2,306,388
2024-11-04	51.330	52.300	50.570	51.480	51.480	2,424,037
2024-11-01	51.470	51.480	50.150	50.850	50.850	494,698
2024-10-31	51.500	51.900	50.800	50.950	50.950	928,137
2024-10-30	52.750	53.000	51.000	51.330	51.330	1,669,612
2024-10-29	53.000	53.440	52.050	52.320	52.320	896,019
2024-10-28	53.110	53.800	52.400	52.510	52.510	1,125,355
2024-10-25	54.990	54.990	52.800	53.110	53.110	2,087,162
2024-10-24	55.000	55.000	54.200	54.580	54.580	1,963,492
2024-10-23	54.270	55.600	54.200	54.450	54.450	3,314,648
2024-10-22	53.280	54.590	53.050	54.030	54.030	2,627,086
2024-10-21	53.300	53.490	52.600	52.790	52.790	474,582
2024-10-18	54.250	54.490	52.860	53.190	53.190	798,185
2024-10-17	53.600	55.300	53.350	54.190	54.190	2,943,598
2024-10-16	52.600	53.730	52.600	53.210	53.210	1,051,973
2024-10-15	52.180	52.800	51.860	52.560	52.560	818,337
2024-10-14	51.600	52.350	51.350	51.860	51.860	508,548
2024-10-11	52.050	52.200	50.500	51.240	51.240	752,654
2024-10-10	52.390	52.980	51.500	51.830	51.830	904,939
2024-10-09	53.790	54.350	52.000	52.330	52.330	1,985,639
2024-10-08	51.470	54.000	51.460	53.250	53.250	2,587,036
2024-10-07	50.500	51.400	50.000	51.140	51.140	1,021,344
2024-10-04	50.510	51.000	49.750	50.380	50.380	1,929,360
2024-10-03	51.250	51.650	50.120	50.540	50.540	782,725
2024-10-02	51.310	52.480	51.000	51.080	51.080	592,826
2024-10-01	50.710	52.100	49.290	51.470	51.470	916,558
2024-09-30	52.520	52.970	50.700	51.020	51.020	874,519
2024-09-27	54.310	54.450	52.010	52.210	52.210	836,753
2024-09-26	55.010	55.350	54.000	54.140	54.140	684,314
2024-09-25	54.500	55.100	54.250	54.780	54.780	823,257
2024-09-24	54.840	54.840	54.000	54.250	54.250	389,375
2024-09-23	54.830	55.380	54.400	54.510	54.510	359,878
2024-09-20	54.990	55.100	54.250	54.830	54.830	509,299
2024-09-19	56.320	56.900	54.430	54.670	54.670	1,265,861
2024-09-18	54.860	56.890	54.500	56.320	56.320	1,512,812
2024-09-16	55.810	56.290	54.900	55.010	55.010	655,812
2024-09-13	56.980	57.000	55.520	55.810	55.810	939,069
2024-09-12	56.530	56.800	55.550	55.840	55.840	1,878,885
2024-09-11	55.390	57.870	54.900	56.450	56.450	6,237,252
2024-09-10	54.950	55.620	54.560	55.040	55.040	1,143,829
2024-09-09	55.550	55.590	54.500	54.770	54.770	644,020
2024-09-06	55.950	56.000	55.200	55.380	55.380	634,474
2024-09-05	56.000	56.400	55.500	55.740	55.740	899,754
2024-09-04	55.500	56.350	55.500	56.030	56.030	1,264,458
2024-09-03	55.050	56.300	54.800	55.690	55.690	1,238,492
2024-09-02	57.310	57.950	54.000	54.780	54.780	2,725,981
2024-08-30	59.400	59.410	56.500	57.500	57.500	4,539,849
2024-08-29	62.300	62.900	57.530	59.490	59.490	7,176,073
2024-08-28	62.260	62.650	61.520	62.120	62.120	1,352,277
2024-08-27	62.590	63.000	62.000	62.130	62.130	1,152,902
2024-08-26	63.210	63.870	62.200	62.590	62.590	1,560,291
2024-08-23	63.390	64.040	63.000	63.200	63.200	2,676,574

← NewerPage 9 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.