Liven Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	49.100	49.670	48.500	48.580	48.580	118,898
2026-01-23	50.040	50.040	49.000	49.340	49.340	92,840
2026-01-22	50.040	50.040	49.610	49.950	49.950	35,454
2026-01-21	50.150	50.150	49.680	49.800	49.800	146,249
2026-01-20	50.200	50.200	49.610	50.000	50.000	106,280
2026-01-19	50.360	50.590	49.900	49.970	49.970	237,033
2026-01-16	50.490	50.880	50.150	50.360	50.360	66,256
2026-01-15	50.950	50.950	50.110	50.380	50.380	41,516
2026-01-14	51.700	51.700	50.150	50.290	50.290	104,616
2026-01-13	51.390	51.800	51.010	51.370	51.370	126,978
2026-01-12	52.100	52.400	51.110	51.670	51.670	192,038
2026-01-09	52.090	52.470	52.000	52.050	52.050	147,148
2026-01-08	52.950	52.950	52.010	52.080	52.080	143,282
2026-01-07	52.110	52.950	52.000	52.600	52.600	190,492
2026-01-06	52.550	52.790	52.000	52.200	52.200	253,246
2026-01-05	53.500	53.500	52.000	52.430	52.430	325,648
2026-01-02	52.780	55.000	52.780	53.560	53.560	123,259
2026-01-01	51.970	52.690	51.510	52.440	52.440	68,096
2025-12-31	52.120	53.500	51.000	51.970	51.970	119,213
2025-12-30	52.030	52.900	52.030	52.330	52.330	65,030
2025-12-29	52.110	52.700	52.010	52.070	52.070	65,738
2025-12-26	52.250	52.600	52.000	52.080	52.080	36,700
2025-12-24	52.570	52.900	51.820	51.970	51.970	70,641
2025-12-23	52.800	53.300	52.200	52.560	52.560	71,297
2025-12-22	53.960	53.960	52.500	53.070	53.070	84,760
2025-12-19	54.510	54.840	53.500	53.960	53.960	65,672
2025-12-18	54.980	54.980	54.110	54.510	54.510	41,044
2025-12-17	54.750	55.490	54.000	54.290	54.290	141,181
2025-12-16	55.880	55.990	54.750	55.150	55.150	111,827
2025-12-15	55.420	56.900	55.010	55.820	55.820	224,770
2025-12-12	55.690	56.300	55.070	55.930	55.930	176,285
2025-12-11	56.600	56.750	54.010	55.160	55.160	185,993
2025-12-10	59.000	59.000	55.560	56.560	56.560	542,571
2025-12-09	54.900	57.990	53.900	55.140	55.140	373,283
2025-12-08	53.000	54.500	52.500	53.760	53.760	237,338
2025-12-05	51.490	53.900	51.460	52.990	52.990	741,642
2025-12-04	51.490	51.700	51.000	51.110	51.110	136,927
2025-12-03	52.490	52.490	50.110	51.190	51.190	522,956
2025-12-02	55.000	55.990	51.800	52.040	52.040	947,375
2025-12-01	57.000	59.790	54.830	55.700	55.700	708,308
2025-11-28	62.500	62.500	56.480	56.990	56.990	579,612
2025-11-27	58.010	63.480	56.700	61.910	61.910	335,409
2025-11-26	61.250	61.250	56.720	58.030	58.030	203,773
2025-11-25	59.850	62.580	58.850	61.490	61.490	671,151
2025-11-24	56.907	60.042	54.376	56.890	56.890	1,170,417
2025-11-21	60.990	67.100	59.010	67.100	67.100	911,001
2025-11-20	61.020	61.490	60.250	61.000	61.000	46,836
2025-11-19	61.380	61.480	60.010	61.010	61.010	116,331
2025-11-18	57.890	62.000	57.890	60.560	60.560	227,312
2025-11-17	58.490	58.490	57.030	57.840	57.840	44,488
2025-11-14	57.300	58.500	56.900	58.040	58.040	63,836
2025-11-13	56.010	57.500	55.010	57.150	57.150	64,172
2025-11-12	56.880	57.830	55.000	55.740	55.740	92,748
2025-11-11	56.000	57.400	55.500	56.870	56.870	127,015
2025-11-10	55.000	56.000	54.210	55.880	55.880	47,774
2025-11-07	56.540	56.870	54.510	55.470	55.470	152,790
2025-11-06	61.810	62.800	56.500	56.900	56.900	294,123
2025-11-05	61.990	63.000	61.020	61.830	61.830	109,879
2025-11-04	59.570	62.000	59.000	61.010	61.010	69,050
2025-11-03	58.980	59.900	56.020	59.570	59.570	66,200

← NewerPage 4 of 13 · 731 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.