Liven Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	10.020	11.000	10.020	11.000	11.000	1,000
2022-05-30	10.810	10.810	10.810	10.810	10.810	500
2022-05-24	11.760	11.760	11.760	11.760	11.760	1,500
2022-05-23	12.760	12.760	12.760	12.760	12.760	500
2022-05-18	14.950	15.340	13.300	13.300	13.300	5,500
2022-05-17	14.300	14.360	14.300	14.360	14.360	6,000
2022-05-16	13.390	13.450	12.450	13.360	13.360	7,000
2022-05-12	12.000	12.450	11.950	12.450	12.450	5,000
2022-05-11	12.150	12.150	12.150	12.150	12.150	500
2022-05-10	11.190	11.300	11.190	11.300	11.300	1,000
2022-05-09	10.320	10.320	10.310	10.310	10.310	1,000
2022-05-06	11.500	11.500	11.300	11.300	11.300	7,500
2022-04-28	12.300	12.300	12.300	12.300	12.300	11,000
2022-04-27	15.250	15.250	13.300	13.300	13.300	5,000
2022-04-26	16.250	16.250	14.350	14.350	14.350	5,000
2022-04-25	15.450	15.450	15.450	15.450	15.450	4,000
2022-04-22	16.700	16.700	16.700	16.700	16.700	11,000
2022-04-21	18.060	18.060	18.050	18.050	18.050	2,500
2022-04-20	19.510	19.510	19.500	19.500	19.500	7,500
2022-04-19	21.050	21.050	21.050	21.050	21.050	500
2022-04-18	22.750	22.750	22.750	22.750	22.750	500
2022-04-15	21.900	21.950	21.850	21.880	21.880	2,500
2022-04-14	19.600	20.500	19.600	20.500	20.500	3,000
2022-04-13	21.000	21.000	21.000	21.000	21.000	500
2022-04-07	22.030	22.030	21.000	21.000	21.000	2,000
2022-04-06	20.500	20.500	20.500	20.500	20.500	2,000
2022-04-01	21.850	21.850	21.840	21.850	21.850	2,500
2022-03-30	21.490	21.500	20.250	20.250	20.250	3,000
2022-03-29	21.350	21.350	21.350	21.350	21.350	500
2022-03-10	23.080	25.750	23.080	23.080	23.080	3,500
2022-03-03	24.950	24.950	24.950	24.950	24.950	1,000
2022-03-02	23.450	23.450	23.450	23.450	23.450	75,000
2022-02-28	22.450	22.450	22.450	22.450	22.450	25,000
2022-02-25	21.070	21.070	21.070	21.070	21.070	2,000
2022-02-21	20.250	23.150	19.980	23.150	23.150	13,000
2022-02-02	20.350	21.900	20.350	21.600	21.600	5,500
2022-02-01	22.000	22.000	22.000	22.000	22.000	500
2022-01-28	20.890	20.890	20.890	20.890	20.890	500
2022-01-26	19.430	19.440	19.430	19.440	19.440	1,500
2022-01-21	21.000	21.000	21.000	21.000	21.000	1,500
2022-01-14	19.150	20.070	19.150	20.070	20.070	2,000
2022-01-13	18.970	19.500	18.970	18.970	18.970	10,500
2022-01-12	21.340	21.360	20.100	20.500	20.500	6,000
2022-01-10	19.770	21.550	19.750	21.400	21.400	5,500
2022-01-05	21.320	21.320	21.260	21.260	21.260	2,500
2022-01-04	22.940	22.980	22.940	22.980	22.980	2,000
2021-12-30	21.380	21.380	21.380	21.380	21.380	500
2021-12-29	19.680	20.250	19.680	19.890	19.890	5,000
2021-12-24	21.270	21.300	21.270	21.270	21.270	2,000
2021-12-23	20.500	22.990	20.500	22.990	22.990	3,500
2021-12-21	22.120	22.120	22.120	22.120	22.120	1,000
2021-12-15	20.580	20.580	20.580	20.580	20.580	500
2021-12-08	19.010	19.150	17.990	19.150	19.150	3,000
2021-12-07	19.430	19.440	19.430	19.440	19.440	1,500
2021-12-02	21.000	21.000	21.000	21.000	21.000	1,000
2021-11-19	22.700	22.700	22.700	22.700	22.700	500
2021-11-17	21.560	21.560	21.140	21.140	21.140	3,500
2021-11-16	22.900	22.900	22.850	22.850	22.850	9,500
2021-11-15	24.700	24.700	24.700	24.700	24.700	1,000
2021-11-12	26.500	26.670	26.440	26.670	26.670	15,000

← NewerPage 12 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.