Liven Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 58.980 | 59.900 | 56.020 | 59.570 | 59.570 | 66,200 |
| 2025-10-31 | 58.970 | 59.600 | 56.000 | 57.580 | 57.580 | 93,685 |
| 2025-10-30 | 60.000 | 60.000 | 57.000 | 58.030 | 58.030 | 48,748 |
| 2025-10-29 | 61.000 | 61.000 | 59.500 | 59.840 | 59.840 | 58,212 |
| 2025-10-28 | 61.490 | 61.690 | 60.620 | 60.720 | 60.720 | 62,432 |
| 2025-10-27 | 62.100 | 62.200 | 61.020 | 61.660 | 61.660 | 17,240 |
| 2025-10-24 | 62.970 | 62.970 | 61.000 | 62.080 | 62.080 | 45,566 |
| 2025-10-23 | 63.630 | 63.640 | 62.000 | 62.480 | 62.480 | 91,065 |
| 2025-10-22 | 63.530 | 63.880 | 63.000 | 63.320 | 63.320 | 41,192 |
| 2025-10-21 | 63.990 | 63.990 | 63.400 | 63.530 | 63.530 | 30,829 |
| 2025-10-20 | 64.000 | 64.170 | 63.450 | 63.730 | 63.730 | 50,675 |
| 2025-10-17 | 63.900 | 64.490 | 63.060 | 63.450 | 63.450 | 11,871 |
| 2025-10-16 | 64.010 | 64.780 | 63.590 | 63.690 | 63.690 | 43,704 |
| 2025-10-15 | 64.890 | 65.400 | 64.000 | 64.080 | 64.080 | 62,617 |
| 2025-10-14 | 63.000 | 65.000 | 62.800 | 64.730 | 64.730 | 170,526 |
| 2025-10-13 | 65.000 | 65.000 | 60.120 | 62.050 | 62.050 | 194,373 |
| 2025-10-10 | 66.440 | 66.950 | 60.160 | 65.290 | 65.290 | 96,269 |
| 2025-10-09 | 67.300 | 68.000 | 66.000 | 66.840 | 66.840 | 60,752 |
| 2025-10-08 | 68.120 | 68.510 | 67.000 | 67.300 | 67.300 | 75,592 |
| 2025-10-07 | 69.000 | 70.000 | 68.400 | 68.500 | 68.500 | 115,144 |
| 2025-10-06 | 70.400 | 70.400 | 68.010 | 68.750 | 68.750 | 243,866 |
| 2025-10-03 | 70.000 | 71.770 | 69.260 | 69.970 | 69.970 | 905,467 |
| 2025-10-02 | 65.950 | 71.440 | 65.010 | 69.260 | 69.260 | 758,517 |
| 2025-10-01 | 66.990 | 67.470 | 65.210 | 65.960 | 65.960 | 212,849 |
| 2025-09-30 | 67.030 | 67.900 | 66.700 | 66.810 | 66.810 | 84,919 |
| 2025-09-29 | 67.010 | 68.250 | 66.500 | 67.190 | 67.190 | 131,520 |
| 2025-09-26 | 67.110 | 67.390 | 66.250 | 66.610 | 66.610 | 168,954 |
| 2025-09-25 | 68.190 | 69.000 | 66.750 | 66.950 | 66.950 | 183,475 |
| 2025-09-24 | 68.360 | 68.900 | 67.510 | 67.610 | 67.610 | 159,812 |
| 2025-09-23 | 70.000 | 70.790 | 68.200 | 68.350 | 68.350 | 355,198 |
| 2025-09-22 | 68.890 | 71.000 | 68.000 | 69.600 | 69.600 | 310,937 |
| 2025-09-19 | 71.750 | 71.800 | 68.200 | 68.920 | 68.920 | 620,628 |
| 2025-09-18 | 74.400 | 74.400 | 70.150 | 71.310 | 71.310 | 1,463,601 |
| 2025-09-17 | 64.630 | 71.300 | 64.210 | 70.980 | 70.980 | 1,569,807 |
| 2025-09-16 | 65.940 | 65.940 | 64.500 | 64.820 | 64.820 | 200,151 |
| 2025-09-15 | 64.510 | 66.000 | 64.400 | 65.280 | 65.280 | 200,308 |
| 2025-09-12 | 65.110 | 68.000 | 64.300 | 65.260 | 65.260 | 720,591 |
| 2025-09-11 | 65.100 | 66.000 | 65.000 | 65.090 | 65.090 | 358,386 |
| 2025-09-10 | 63.640 | 65.450 | 63.000 | 64.650 | 64.650 | 252,359 |
| 2025-09-09 | 63.500 | 63.950 | 63.000 | 63.650 | 63.650 | 139,067 |
| 2025-09-08 | 63.900 | 63.900 | 63.100 | 63.400 | 63.400 | 150,449 |
| 2025-09-05 | 63.390 | 63.960 | 63.000 | 63.260 | 63.260 | 128,045 |
| 2025-09-04 | 64.250 | 64.400 | 63.210 | 63.370 | 63.370 | 178,500 |
| 2025-09-03 | 63.590 | 65.200 | 63.450 | 63.780 | 63.780 | 140,238 |
| 2025-09-02 | 64.100 | 64.190 | 62.990 | 63.370 | 63.370 | 257,457 |
| 2025-09-01 | 64.990 | 64.990 | 63.000 | 63.590 | 63.590 | 85,908 |
| 2025-08-29 | 63.470 | 64.000 | 63.000 | 63.730 | 63.730 | 87,548 |
| 2025-08-28 | 63.600 | 63.990 | 63.050 | 63.460 | 63.460 | 89,873 |
| 2025-08-27 | 64.970 | 64.990 | 63.100 | 63.590 | 63.590 | 166,141 |
| 2025-08-26 | 66.500 | 66.500 | 64.500 | 64.860 | 64.860 | 199,656 |
| 2025-08-25 | 67.990 | 67.990 | 64.750 | 65.420 | 65.420 | 213,077 |
| 2025-08-22 | 66.190 | 66.690 | 65.010 | 65.750 | 65.750 | 213,902 |
| 2025-08-21 | 67.800 | 68.990 | 65.300 | 66.190 | 66.190 | 725,899 |
| 2025-08-20 | 68.400 | 69.500 | 67.300 | 67.530 | 67.530 | 739,185 |
| 2025-08-19 | 67.980 | 69.250 | 67.100 | 67.500 | 67.500 | 661,781 |
| 2025-08-18 | 65.200 | 67.250 | 65.000 | 66.720 | 66.720 | 512,956 |
| 2025-08-15 | 62.600 | 66.990 | 62.590 | 64.750 | 64.750 | 405,925 |
| 2025-08-13 | 62.120 | 62.960 | 62.000 | 62.490 | 62.490 | 129,924 |
| 2025-08-12 | 63.000 | 63.000 | 61.780 | 62.110 | 62.110 | 297,041 |
| 2025-08-11 | 64.280 | 64.300 | 62.000 | 62.960 | 62.960 | 196,609 |
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.