Liven Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	16.790	16.790	16.790	16.790	16.790	4,500
2023-10-17	16.700	16.700	16.700	16.700	16.700	500
2023-10-13	16.450	16.450	16.450	16.450	16.450	500
2023-09-27	16.720	16.720	16.720	16.720	16.720	500
2023-09-20	16.240	16.240	16.240	16.240	16.240	500
2023-09-11	15.240	15.240	15.240	15.240	15.240	500
2023-09-08	14.590	14.590	14.590	14.590	14.590	500
2023-08-23	14.960	14.960	14.960	14.960	14.960	500
2023-08-17	14.860	14.860	14.860	14.860	14.860	500
2023-08-15	13.840	13.840	13.840	13.840	13.840	9,500
2023-08-02	13.210	14.960	13.200	14.960	14.960	3,000
2023-08-01	15.640	15.640	13.460	14.230	14.230	2,500
2023-07-31	14.550	14.550	14.550	14.550	14.550	3,000
2023-07-27	15.730	15.730	15.730	15.730	15.730	10,500
2023-07-21	17.000	17.000	17.000	17.000	17.000	3,000
2023-07-04	15.980	15.980	15.980	15.980	15.980	500
2023-07-03	15.390	15.390	15.390	15.390	15.390	500
2023-06-21	15.400	15.400	15.300	15.300	15.300	1,000
2023-05-17	12.360	14.340	12.360	14.340	14.340	1,500
2023-05-12	15.400	15.400	13.360	13.360	13.360	2,000
2023-05-10	14.440	14.440	14.440	14.440	14.440	500
2023-05-03	13.440	13.480	13.440	13.470	13.470	5,500
2023-05-02	12.480	12.480	12.480	12.480	12.480	500
2023-04-20	10.000	11.480	10.000	11.480	11.480	8,500
2023-03-29	10.490	10.490	10.490	10.490	10.490	2,000
2023-03-27	10.490	10.490	10.490	10.490	10.490	2,000
2023-03-09	10.060	10.060	10.060	10.060	10.060	500
2023-03-07	10.500	10.500	10.020	10.060	10.060	2,000
2023-03-06	11.010	11.010	11.010	11.010	11.010	500
2023-03-01	11.010	11.010	11.010	11.010	11.010	500
2023-02-21	11.260	11.260	10.700	11.010	11.010	1,500
2023-02-08	11.600	11.600	11.600	11.600	11.600	2,000
2022-12-09	12.600	12.600	12.600	12.600	12.600	2,000
2022-12-02	12.600	12.600	12.600	12.600	12.600	500
2022-11-23	12.600	12.600	12.600	12.600	12.600	500
2022-11-14	11.600	11.600	11.600	11.600	11.600	500
2022-10-21	10.800	10.800	10.750	10.780	10.780	1,000
2022-10-03	11.750	11.750	11.750	11.750	11.750	2,000
2022-09-27	12.750	12.750	12.750	12.750	12.750	2,000
2022-09-12	12.750	12.750	12.750	12.750	12.750	10,000
2022-09-07	12.750	12.750	12.750	12.750	12.750	20,500
2022-09-05	12.750	12.750	12.750	12.750	12.750	10,000
2022-09-02	12.750	12.750	12.750	12.750	12.750	2,000
2022-09-01	12.980	12.980	12.000	12.000	12.000	30,000
2022-08-19	11.980	11.980	11.980	11.980	11.980	1,000
2022-08-17	12.980	12.980	12.980	12.980	12.980	500
2022-08-15	14.030	14.030	14.030	14.030	14.030	500
2022-08-11	13.050	13.050	13.050	13.050	13.050	500
2022-07-29	13.050	13.050	13.050	13.050	13.050	1,000
2022-07-27	14.000	14.000	14.000	14.000	14.000	3,000
2022-07-15	14.000	14.000	14.000	14.000	14.000	2,000
2022-07-06	13.000	13.000	13.000	13.000	13.000	500
2022-07-04	12.000	12.000	12.000	12.000	12.000	500
2022-07-01	12.550	12.550	12.550	12.550	12.550	2,500
2022-06-24	12.550	12.550	12.550	12.550	12.550	500
2022-06-23	11.550	11.550	11.550	11.550	11.550	500
2022-06-17	8.600	10.550	8.600	10.550	10.550	1,500
2022-06-13	9.550	9.550	9.550	9.550	9.550	500
2022-06-09	10.500	10.500	10.500	10.500	10.500	500
2022-06-03	11.500	11.500	11.500	11.500	11.500	500

← NewerPage 11 of 13 · 732 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.