Liven Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 45.020 | 45.020 | 42.150 | 45.020 | 45.020 | 17,043 |
| 2024-08-21 | 40.000 | 40.930 | 37.510 | 40.930 | 40.930 | 35,839 |
| 2024-08-20 | 35.500 | 37.210 | 30.450 | 37.210 | 37.210 | 49,704 |
| 2024-08-19 | 33.830 | 33.830 | 31.000 | 33.830 | 33.830 | 63,231 |
| 2024-08-16 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 2,749 |
| 2024-08-15 | 27.950 | 27.950 | 27.950 | 27.950 | 27.950 | 5,568 |
| 2024-08-13 | 25.410 | 25.410 | 25.410 | 25.410 | 25.410 | 1,991 |
| 2024-08-12 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 2,113 |
| 2024-08-09 | 21.700 | 21.700 | 21.000 | 21.000 | 21.000 | 288 |
| 2024-08-08 | 19.730 | 19.730 | 19.730 | 19.730 | 19.730 | 1,072 |
| 2024-08-07 | 17.940 | 17.940 | 17.000 | 17.940 | 17.940 | 4,870 |
| 2024-08-06 | 15.850 | 16.310 | 15.740 | 16.310 | 16.310 | 9,177 |
| 2024-08-05 | 14.500 | 14.830 | 14.500 | 14.830 | 14.830 | 10,151 |
| 2024-08-02 | 12.500 | 13.480 | 12.500 | 13.480 | 13.480 | 13,556 |
| 2024-08-01 | 12.500 | 12.500 | 12.250 | 12.250 | 12.250 | 1 |
| 2024-07-31 | 12.140 | 12.250 | 12.000 | 12.250 | 12.250 | 26,775 |
| 2024-07-30 | 11.550 | 12.000 | 10.810 | 11.890 | 11.890 | 19,798 |
| 2024-07-29 | 11.700 | 12.800 | 11.700 | 11.750 | 11.750 | 12,003 |
| 2024-07-26 | 12.990 | 12.990 | 12.000 | 12.000 | 12.000 | 1,003 |
| 2024-07-25 | 11.980 | 12.820 | 11.980 | 12.400 | 12.400 | 77,326 |
| 2024-07-24 | 10.990 | 11.980 | 10.990 | 11.650 | 11.650 | 17,401 |
| 2024-07-23 | 11.160 | 11.170 | 10.750 | 10.890 | 10.890 | 10,001 |
| 2024-07-22 | 10.060 | 10.740 | 10.050 | 10.150 | 10.150 | 2,052 |
| 2024-07-18 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 2,500 |
| 2024-07-15 | 10.650 | 12.750 | 10.650 | 11.750 | 11.750 | 151 |
| 2024-07-12 | 11.750 | 11.900 | 10.710 | 11.750 | 11.750 | 2,001 |
| 2024-07-11 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 1,000 |
| 2024-07-10 | 11.740 | 11.760 | 11.720 | 11.750 | 11.750 | 3,500 |
| 2024-07-09 | 13.150 | 14.000 | 12.710 | 12.850 | 12.850 | 35,650 |
| 2024-07-08 | 12.050 | 13.120 | 12.000 | 13.110 | 13.110 | 17,400 |
| 2024-07-05 | 11.850 | 12.110 | 11.240 | 11.990 | 11.990 | 116,301 |
| 2024-07-04 | 11.110 | 11.110 | 10.990 | 11.110 | 11.110 | 44,853 |
| 2024-07-03 | 10.000 | 10.110 | 10.000 | 10.110 | 10.110 | 57,000 |
| 2024-06-21 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 1,000 |
| 2024-06-11 | 9.400 | 9.800 | 9.300 | 9.800 | 9.800 | 502 |
| 2024-06-10 | 9.800 | 10.600 | 9.330 | 9.800 | 9.800 | 500 |
| 2024-05-22 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 500 |
| 2024-05-14 | 9.810 | 10.790 | 9.810 | 10.790 | 10.790 | 3,000 |
| 2024-04-26 | 10.810 | 10.810 | 10.810 | 10.810 | 10.810 | 500 |
| 2024-04-24 | 10.490 | 10.490 | 10.050 | 10.270 | 10.270 | 1,000 |
| 2024-04-23 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 4,000 |
| 2024-04-22 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 3,500 |
| 2024-04-03 | 10.150 | 10.150 | 10.000 | 10.000 | 10.000 | 2,000 |
| 2024-04-02 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 1,500 |
| 2024-03-29 | 10.050 | 10.050 | 10.000 | 10.000 | 10.000 | 8,000 |
| 2024-03-28 | 10.500 | 10.510 | 10.500 | 10.500 | 10.500 | 6,000 |
| 2024-03-14 | 10.050 | 11.500 | 10.050 | 11.500 | 11.500 | 16,500 |
| 2024-03-11 | 10.000 | 11.050 | 10.000 | 11.050 | 11.050 | 2,500 |
| 2024-02-07 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 2,000 |
| 2024-02-02 | 10.010 | 10.100 | 10.000 | 10.030 | 10.030 | 7,000 |
| 2024-01-29 | 11.510 | 11.510 | 10.900 | 10.900 | 10.900 | 3,000 |
| 2024-01-25 | 11.750 | 11.900 | 11.750 | 11.850 | 11.850 | 17,500 |
| 2024-01-24 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 1,000 |
| 2024-01-22 | 13.780 | 13.780 | 13.780 | 13.780 | 13.780 | 1,500 |
| 2024-01-19 | 15.000 | 15.000 | 14.800 | 14.900 | 14.900 | 1,000 |
| 2023-12-26 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 20,500 |
| 2023-12-14 | 16.340 | 16.340 | 16.340 | 16.340 | 16.340 | 500 |
| 2023-12-12 | 16.150 | 16.150 | 15.450 | 15.450 | 15.450 | 2,500 |
| 2023-12-07 | 15.230 | 15.230 | 15.230 | 15.230 | 15.230 | 5,000 |
| 2023-12-06 | 16.470 | 16.470 | 16.470 | 16.470 | 16.470 | 6,000 |
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.