Liven Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	40.000	41.480	38.650	39.960	39.960	212,077
2026-04-22	40.800	40.800	38.610	39.310	39.310	75,115
2026-04-21	39.900	40.800	38.800	39.610	39.610	115,799
2026-04-20	42.500	43.500	38.600	39.490	39.490	367,973
2026-04-17	39.480	42.710	39.000	42.660	42.660	1,046,835
2026-04-16	38.110	39.300	38.110	38.830	38.830	84,105
2026-04-15	38.000	39.900	37.450	38.850	38.850	226,587
2026-04-14	36.500	37.200	36.480	37.070	37.070	107,457
2026-04-13	35.490	36.440	35.010	36.080	36.080	157,949
2026-04-10	35.230	38.270	34.800	36.730	36.730	488,927
2026-04-09	36.170	36.170	34.000	34.790	34.790	229,132
2026-04-08	34.950	36.450	34.750	36.170	36.170	370,636
2026-04-07	33.110	33.440	32.490	33.140	33.140	82,838
2026-04-06	34.500	34.500	32.900	33.930	33.930	84,716
2026-04-03	33.010	34.930	33.000	33.840	33.840	41,526
2026-04-02	31.970	34.980	31.970	33.930	33.930	38,112
2026-04-01	31.950	34.450	31.210	33.560	33.560	104,932
2026-03-31	32.290	32.290	31.210	31.530	31.530	82,847
2026-03-30	34.420	34.420	30.980	31.110	31.110	142,437
2026-03-27	35.380	35.380	33.570	34.420	34.420	9,588
2026-03-26	34.500	34.750	33.540	33.770	33.770	134,561
2026-03-25	34.530	35.500	34.520	35.000	35.000	78,069
2026-03-24	36.010	37.000	34.000	34.950	34.950	147,024
2026-03-19	36.500	36.500	33.220	35.770	35.770	17,872
2026-03-18	36.500	36.500	34.550	35.840	35.840	6,283
2026-03-17	35.090	35.960	34.570	35.000	35.000	5,672
2026-03-16	36.850	36.850	34.500	35.090	35.090	10,407
2026-03-13	36.000	36.900	34.100	36.170	36.170	28,856
2026-03-12	35.000	36.500	34.260	35.620	35.620	57,105
2026-03-11	33.430	36.000	33.420	34.770	34.770	44,384
2026-03-10	31.900	33.280	31.900	33.260	33.260	54,249
2026-03-09	32.680	33.400	29.410	30.250	30.250	26,398
2026-03-06	34.990	34.990	32.110	32.680	32.680	38,553
2026-03-05	33.000	34.680	29.510	34.420	34.420	83,957
2026-03-04	29.990	31.740	29.100	31.610	31.610	231,830
2026-03-03	28.210	29.950	27.820	28.850	28.850	186,994
2026-03-02	30.620	33.000	30.620	30.620	30.620	82,722
2026-02-27	34.990	34.990	32.470	34.020	34.020	70,571
2026-02-26	36.020	38.400	33.030	36.080	36.080	123,730
2026-02-25	37.000	38.000	36.500	36.520	36.520	36,054
2026-02-24	37.000	42.380	35.220	36.300	36.300	340,481
2026-02-23	42.000	42.000	38.380	38.530	38.530	238,097
2026-02-20	44.340	44.340	41.500	42.640	42.640	27,677
2026-02-19	46.330	46.800	42.000	43.240	43.240	53,347
2026-02-18	47.000	47.000	46.000	46.330	46.330	43,598
2026-02-17	47.940	47.940	45.150	45.850	45.850	53,603
2026-02-16	48.440	48.440	46.010	46.250	46.250	73,038
2026-02-13	48.480	48.900	48.000	48.540	48.540	28,132
2026-02-12	50.920	51.000	48.010	48.800	48.800	119,409
2026-02-11	50.920	52.000	50.000	50.920	50.920	158,306
2026-02-10	55.000	55.280	50.130	50.920	50.920	1,343,469
2026-02-09	50.000	54.570	50.000	54.150	54.150	2,014,558
2026-02-06	51.450	51.450	48.000	49.610	49.610	448,807
2026-02-04	48.380	52.700	47.600	50.810	50.810	1,919,556
2026-02-03	44.000	48.380	44.000	48.380	48.380	385,018
2026-02-02	45.100	45.100	43.650	43.980	43.980	62,926
2026-01-30	46.490	46.490	44.710	45.100	45.100	72,129
2026-01-29	48.500	48.500	45.020	46.040	46.040	127,126
2026-01-28	48.100	48.500	48.010	48.110	48.110	44,456
2026-01-27	48.970	48.970	48.300	48.310	48.310	53,994

← NewerPage 3 of 13 · 729 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.