Liven Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 65.200 | 65.550 | 63.700 | 64.250 | 64.250 | 232,434 |
| 2025-08-07 | 65.670 | 66.450 | 65.000 | 65.100 | 65.100 | 209,056 |
| 2025-08-06 | 66.050 | 66.500 | 65.500 | 65.860 | 65.860 | 163,106 |
| 2025-08-05 | 66.000 | 67.750 | 65.210 | 65.960 | 65.960 | 240,571 |
| 2025-08-04 | 66.060 | 66.800 | 65.020 | 65.430 | 65.430 | 266,957 |
| 2025-08-01 | 66.800 | 67.800 | 65.110 | 66.190 | 66.190 | 262,450 |
| 2025-07-31 | 65.000 | 68.400 | 64.500 | 66.980 | 66.980 | 587,208 |
| 2025-07-30 | 67.900 | 68.300 | 64.660 | 65.080 | 65.080 | 349,278 |
| 2025-07-29 | 68.270 | 70.500 | 67.000 | 67.920 | 67.920 | 327,511 |
| 2025-07-28 | 69.000 | 71.160 | 68.030 | 69.480 | 69.480 | 511,722 |
| 2025-07-25 | 73.490 | 73.500 | 68.000 | 68.770 | 68.770 | 809,482 |
| 2025-07-24 | 74.240 | 76.500 | 72.700 | 73.510 | 73.510 | 1,786,366 |
| 2025-07-23 | 75.150 | 77.000 | 73.910 | 74.250 | 74.250 | 586,141 |
| 2025-07-22 | 78.000 | 79.800 | 76.300 | 76.790 | 76.790 | 1,035,827 |
| 2025-07-21 | 76.210 | 78.280 | 73.110 | 76.850 | 76.850 | 2,203,512 |
| 2025-07-18 | 78.240 | 80.800 | 74.220 | 76.370 | 76.370 | 6,932,237 |
| 2025-07-17 | 68.890 | 74.570 | 67.250 | 74.570 | 74.570 | 4,739,984 |
| 2025-07-16 | 63.140 | 68.500 | 62.000 | 67.790 | 67.790 | 2,132,877 |
| 2025-07-15 | 64.950 | 65.390 | 63.000 | 63.140 | 63.140 | 333,802 |
| 2025-07-14 | 64.980 | 65.240 | 64.150 | 64.430 | 64.430 | 102,855 |
| 2025-07-11 | 64.350 | 65.050 | 64.000 | 64.340 | 64.340 | 197,386 |
| 2025-07-10 | 65.990 | 65.990 | 64.000 | 64.680 | 64.680 | 251,389 |
| 2025-07-09 | 67.000 | 67.000 | 65.500 | 65.670 | 65.670 | 290,791 |
| 2025-07-08 | 68.250 | 68.500 | 66.110 | 66.480 | 66.480 | 801,780 |
| 2025-07-07 | 67.000 | 69.000 | 67.000 | 67.560 | 67.560 | 952,468 |
| 2025-07-04 | 67.500 | 69.400 | 66.500 | 66.850 | 66.850 | 1,108,055 |
| 2025-07-03 | 69.200 | 69.890 | 66.000 | 67.020 | 67.020 | 1,232,358 |
| 2025-07-02 | 65.770 | 70.000 | 64.800 | 67.780 | 67.780 | 2,547,275 |
| 2025-07-01 | 64.970 | 67.000 | 63.000 | 64.810 | 64.810 | 1,218,814 |
| 2025-06-30 | 67.950 | 68.450 | 64.500 | 64.940 | 64.940 | 984,004 |
| 2025-06-27 | 72.240 | 72.240 | 66.110 | 67.200 | 67.200 | 3,115,371 |
| 2025-06-26 | 60.100 | 66.040 | 58.800 | 66.040 | 66.040 | 3,021,351 |
| 2025-06-25 | 58.000 | 61.070 | 57.000 | 60.040 | 60.040 | 2,953,851 |
| 2025-06-24 | 54.000 | 55.520 | 52.560 | 55.520 | 55.520 | 777,987 |
| 2025-06-23 | 54.050 | 55.000 | 50.450 | 50.470 | 50.470 | 425,593 |
| 2025-06-20 | 56.990 | 57.480 | 55.400 | 56.050 | 56.050 | 382,445 |
| 2025-06-19 | 57.500 | 59.400 | 56.360 | 56.780 | 56.780 | 578,981 |
| 2025-06-18 | 59.200 | 59.890 | 56.010 | 57.000 | 57.000 | 320,146 |
| 2025-06-17 | 59.880 | 61.500 | 58.500 | 58.810 | 58.810 | 1,046,102 |
| 2025-06-16 | 55.750 | 60.700 | 55.700 | 58.680 | 58.680 | 791,267 |
| 2025-06-13 | 58.000 | 58.000 | 55.010 | 56.670 | 56.670 | 337,527 |
| 2025-06-12 | 60.450 | 61.900 | 58.250 | 58.820 | 58.820 | 1,661,805 |
| 2025-06-11 | 61.000 | 62.000 | 59.000 | 60.040 | 60.040 | 665,787 |
| 2025-06-10 | 59.500 | 60.900 | 59.250 | 60.040 | 60.040 | 266,068 |
| 2025-06-05 | 58.760 | 60.800 | 58.760 | 59.040 | 59.040 | 250,290 |
| 2025-06-04 | 58.690 | 59.000 | 58.010 | 58.460 | 58.460 | 42,491 |
| 2025-06-03 | 60.160 | 61.000 | 58.000 | 58.160 | 58.160 | 110,956 |
| 2025-06-02 | 60.240 | 60.700 | 59.000 | 59.220 | 59.220 | 99,956 |
| 2025-05-30 | 61.480 | 62.000 | 59.010 | 59.300 | 59.300 | 108,141 |
| 2025-05-29 | 60.720 | 62.500 | 60.010 | 60.550 | 60.550 | 171,084 |
| 2025-05-27 | 59.500 | 64.900 | 59.500 | 60.310 | 60.310 | 322,609 |
| 2025-05-26 | 60.300 | 60.960 | 59.110 | 59.870 | 59.870 | 76,864 |
| 2025-05-23 | 62.000 | 62.440 | 60.050 | 60.620 | 60.620 | 149,201 |
| 2025-05-22 | 62.800 | 64.950 | 60.800 | 61.330 | 61.330 | 255,726 |
| 2025-05-21 | 62.800 | 62.990 | 61.010 | 62.250 | 62.250 | 188,579 |
| 2025-05-20 | 67.990 | 67.990 | 62.000 | 62.850 | 62.850 | 564,173 |
| 2025-05-19 | 71.000 | 74.450 | 66.500 | 68.140 | 68.140 | 1,368,427 |
| 2025-05-16 | 64.000 | 68.570 | 62.100 | 68.540 | 68.540 | 941,866 |
| 2025-05-15 | 57.650 | 64.000 | 57.650 | 62.340 | 62.340 | 93,164 |
| 2025-05-14 | 60.990 | 60.990 | 57.500 | 58.430 | 58.430 | 10,969 |
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.