Liven Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	36.160	36.160	34.200	35.490	35.490	22,563
2026-07-23	36.400	36.400	35.510	35.540	35.540	30,716
2026-07-22	36.300	36.480	35.100	35.940	35.940	27,361
2026-07-21	37.000	37.100	36.330	36.460	36.460	55,066
2026-07-20	36.500	36.500	36.020	36.310	36.310	14,664
2026-07-17	36.990	37.430	36.550	36.650	36.650	27,567
2026-07-16	37.390	37.850	36.300	36.980	36.980	51,515
2026-07-15	36.400	37.580	36.100	36.870	36.870	30,323
2026-07-14	38.650	38.650	36.720	37.130	37.130	55,558
2026-07-13	39.000	39.500	38.900	39.100	39.100	15,197
2026-07-10	38.990	39.980	38.800	39.510	39.510	12,165
2026-07-09	39.200	39.900	38.800	39.200	39.200	37,725
2026-07-08	39.500	40.300	39.000	39.200	39.200	47,128
2026-07-07	40.890	41.000	39.800	40.400	40.400	74,231
2026-07-06	40.500	41.250	40.250	40.380	40.380	165,104
2026-07-03	40.030	41.090	40.020	40.170	40.170	28,865
2026-07-02	40.990	41.420	40.000	40.710	40.710	172,709
2026-07-01	40.210	41.000	40.030	40.180	40.180	59,244
2026-06-30	40.500	41.000	40.000	40.720	40.720	115,863
2026-06-29	41.000	42.130	39.550	40.260	40.260	115,211
2026-06-24	38.730	41.350	38.000	40.100	40.100	488,601
2026-06-23	39.510	39.510	38.550	38.730	38.730	67,325
2026-06-22	39.500	40.000	39.050	39.390	39.390	94,333
2026-06-19	39.910	40.200	37.000	39.040	39.040	38,170
2026-06-18	40.240	40.300	39.760	39.910	39.910	35,369
2026-06-17	40.810	41.490	39.750	39.970	39.970	70,144
2026-06-16	40.610	40.990	40.510	40.720	40.720	142,996
2026-06-15	40.000	41.200	39.050	40.440	40.440	405,525
2026-06-12	38.700	39.900	38.450	39.020	39.020	73,388
2026-06-11	39.400	39.400	38.380	38.550	38.550	45,335
2026-06-10	38.450	39.490	38.010	39.080	39.080	77,265
2026-06-09	37.890	38.670	37.890	38.250	38.250	67,427
2026-06-08	38.800	38.800	37.000	37.570	37.570	131,986
2026-06-05	37.050	39.290	37.050	38.790	38.790	59,583
2026-06-04	38.790	38.990	38.120	38.650	38.650	58,132
2026-06-03	39.890	39.890	38.000	38.620	38.620	143,795
2026-06-02	37.520	41.260	37.500	39.260	39.260	1,052,645
2026-06-01	37.050	37.930	37.050	37.510	37.510	46,856
2026-05-29	37.050	38.490	36.360	37.390	37.390	42,885
2026-05-25	35.810	37.450	35.560	36.470	36.470	60,680
2026-05-22	36.010	36.340	35.610	35.910	35.910	13,404
2026-05-21	36.990	36.990	36.200	36.500	36.500	18,670
2026-05-20	35.210	36.470	35.200	36.080	36.080	12,525
2026-05-19	36.000	36.000	35.500	35.500	35.500	22,670
2026-05-18	36.990	36.990	34.130	35.610	35.610	42,304
2026-05-15	36.850	37.580	36.490	36.610	36.610	15,123
2026-05-14	37.770	37.770	36.610	37.040	37.040	33,431
2026-05-13	37.830	37.830	37.000	37.390	37.390	29,560
2026-05-12	37.930	39.140	37.300	37.510	37.510	164,059
2026-05-11	38.000	38.340	37.060	37.610	37.610	62,279
2026-05-08	37.990	38.480	37.500	38.010	38.010	37,823
2026-05-07	38.500	40.420	37.250	38.130	38.130	199,874
2026-05-06	37.470	38.790	36.550	37.700	37.700	111,638
2026-05-05	37.400	37.400	36.000	36.360	36.360	37,534
2026-05-04	37.750	37.750	36.000	36.340	36.340	72,115
2026-04-30	38.950	38.950	35.510	36.130	36.130	144,625
2026-04-29	39.490	40.000	38.000	38.170	38.170	64,960
2026-04-28	40.950	40.950	38.140	38.820	38.820	96,268
2026-04-27	40.010	40.650	38.310	39.880	39.880	64,838
2026-04-24	39.980	42.000	38.020	40.390	40.390	193,997

← NewerPage 2 of 3 · 124 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.