Liven Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	31.500	31.990	30.900	31.450	31.450	15,671
2026-10-19	32.450	33.750	29.030	31.480	31.480	23,634
2026-10-16	31.990	32.000	31.500	31.900	31.900	10,480
2026-10-15	31.100	32.460	31.100	31.920	31.920	33,516
2026-10-14	30.160	32.250	30.160	31.750	31.750	111,778
2026-10-13	30.660	33.000	30.000	31.020	31.020	414,655
2026-10-12	29.990	30.680	29.660	30.000	30.000	14,638
2026-10-09	30.990	30.990	30.000	30.370	30.370	22,208
2026-10-08	30.070	31.390	30.070	30.430	30.430	3,069
2026-10-07	31.470	31.470	30.340	30.920	30.920	16,407
2026-10-06	29.950	31.970	29.950	31.000	31.000	17,803
2026-10-05	30.500	31.710	29.310	30.000	30.000	21,307
2026-10-02	31.210	32.050	31.000	31.140	31.140	51,812
2026-10-01	31.880	31.890	31.500	31.780	31.780	35,022
2026-09-30	31.990	32.390	31.040	31.500	31.500	15,977
2026-09-29	31.980	31.980	31.020	31.900	31.900	15,635
2026-09-28	32.000	32.000	31.000	31.780	31.780	18,711
2026-09-25	31.500	33.990	30.840	31.500	31.500	49,618
2026-09-24	30.510	31.490	30.510	31.000	31.000	8,133
2026-09-23	31.750	31.750	30.260	31.380	31.380	22,395
2026-09-22	30.710	31.600	30.200	30.810	30.810	42,898
2026-09-21	31.310	31.720	30.630	30.910	30.910	21,507
2026-09-18	31.500	31.750	30.600	31.250	31.250	7,249
2026-09-17	30.010	32.000	30.010	30.560	30.560	47,638
2026-09-16	30.990	30.990	30.010	30.910	30.910	3,180
2026-09-15	30.400	32.720	30.400	30.590	30.590	20,824
2026-09-14	31.000	31.200	30.500	30.720	30.720	12,642
2026-09-11	32.010	34.850	30.000	31.790	31.790	68,433
2026-09-10	32.500	32.500	31.610	31.680	31.680	9,426
2026-09-09	32.880	32.880	31.500	32.380	32.380	13,550
2026-09-08	32.010	33.520	31.000	32.300	32.300	148,430
2026-09-07	33.590	33.600	31.000	32.540	32.540	20,544
2026-09-04	33.490	33.780	33.000	33.120	33.120	22,099
2026-09-03	33.750	33.750	33.020	33.120	33.120	23,450
2026-09-02	33.000	33.490	33.000	33.290	33.290	5,841
2026-09-01	33.980	33.980	33.410	33.650	33.650	2,260
2026-08-31	33.120	34.000	33.120	33.500	33.500	12,825
2026-08-28	34.600	34.600	33.080	33.580	33.580	15,025
2026-08-27	34.900	34.900	33.520	33.750	33.750	14,754
2026-08-25	33.990	34.400	33.000	34.110	34.110	48,353
2026-08-24	34.490	34.490	33.500	33.880	33.880	27,553
2026-08-21	34.700	35.000	31.320	33.830	33.830	53,738
2026-08-20	35.000	35.000	34.700	34.800	34.800	24,989
2026-08-19	35.490	35.490	34.610	34.870	34.870	18,933
2026-08-18	35.030	35.600	34.690	35.040	35.040	23,027
2026-08-17	35.030	35.850	34.740	35.030	35.030	24,216
2026-08-13	35.510	35.800	35.000	35.030	35.030	39,684
2026-08-12	35.990	35.990	35.410	35.530	35.530	22,726
2026-08-11	36.090	36.090	35.500	35.570	35.570	8,301
2026-08-10	35.600	36.400	35.310	35.850	35.850	58,083
2026-08-07	36.480	36.480	35.250	35.560	35.560	70,796
2026-08-06	35.990	36.490	35.670	36.270	36.270	40,101
2026-08-05	35.150	36.400	35.150	35.710	35.710	90,709
2026-08-04	35.900	35.900	35.100	35.150	35.150	10,267
2026-08-03	35.780	36.200	35.010	35.710	35.710	22,093
2026-07-31	35.500	35.620	35.010	35.180	35.180	68,908
2026-07-30	35.990	36.290	34.900	35.060	35.060	58,462
2026-07-29	36.250	36.560	35.970	35.990	35.990	18,235
2026-07-28	36.800	36.800	36.060	36.270	36.270	35,549
2026-07-27	36.480	36.700	36.230	36.440	36.440	36,649

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.