Liven Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 55.830 | 55.830 | 54.000 | 55.470 | 55.470 | 115,218 |
| 2025-05-09 | 52.370 | 53.750 | 50.000 | 50.750 | 50.750 | 9,834 |
| 2025-05-08 | 56.250 | 61.300 | 51.500 | 52.370 | 52.370 | 43,787 |
| 2025-05-07 | 56.020 | 62.990 | 56.020 | 57.040 | 57.040 | 55,179 |
| 2025-05-06 | 63.000 | 63.000 | 60.150 | 61.180 | 61.180 | 6,181 |
| 2025-05-05 | 62.580 | 63.000 | 61.880 | 62.040 | 62.040 | 11,171 |
| 2025-05-02 | 61.980 | 64.000 | 60.000 | 62.580 | 62.580 | 63,276 |
| 2025-04-30 | 62.250 | 65.000 | 60.000 | 60.370 | 60.370 | 37,026 |
| 2025-04-29 | 64.110 | 66.890 | 62.680 | 63.000 | 63.000 | 52,063 |
| 2025-04-28 | 75.100 | 75.100 | 68.150 | 69.640 | 69.640 | 5,121 |
| 2025-04-25 | 77.000 | 77.980 | 72.250 | 75.140 | 75.140 | 2,041 |
| 2025-04-24 | 77.990 | 77.990 | 75.010 | 76.280 | 76.280 | 879 |
| 2025-04-23 | 78.000 | 79.000 | 75.010 | 77.030 | 77.030 | 4,439 |
| 2025-04-22 | 79.000 | 79.000 | 76.110 | 78.050 | 78.050 | 7,608 |
| 2025-04-21 | 84.020 | 84.020 | 75.620 | 79.030 | 79.030 | 58,649 |
| 2025-04-18 | 86.000 | 86.000 | 82.010 | 84.020 | 84.020 | 3,390 |
| 2025-04-17 | 85.500 | 85.500 | 83.660 | 84.680 | 84.680 | 4,390 |
| 2025-04-16 | 87.000 | 87.890 | 84.700 | 85.010 | 85.010 | 7,148 |
| 2025-04-15 | 86.990 | 86.990 | 85.010 | 86.170 | 86.170 | 2,858 |
| 2025-04-14 | 87.000 | 87.600 | 85.000 | 86.910 | 86.910 | 14,311 |
| 2025-04-11 | 86.660 | 90.990 | 85.000 | 86.840 | 86.840 | 22,748 |
| 2025-04-10 | 86.500 | 88.980 | 85.100 | 86.990 | 86.990 | 6,450 |
| 2025-04-09 | 85.000 | 88.950 | 83.500 | 84.830 | 84.830 | 7,019 |
| 2025-04-08 | 85.900 | 86.990 | 84.000 | 86.270 | 86.270 | 4,224 |
| 2025-04-07 | 90.030 | 92.000 | 83.120 | 84.830 | 84.830 | 29,253 |
| 2025-04-04 | 91.700 | 93.500 | 90.050 | 92.360 | 92.360 | 9,463 |
| 2025-04-03 | 93.450 | 93.450 | 90.010 | 91.010 | 91.010 | 3,252 |
| 2025-03-27 | 93.000 | 93.000 | 90.000 | 90.040 | 90.040 | 3,255 |
| 2025-03-26 | 93.000 | 95.950 | 91.020 | 92.020 | 92.020 | 5,223 |
| 2025-03-25 | 93.050 | 96.000 | 92.000 | 92.860 | 92.860 | 2,733 |
| 2025-03-24 | 97.490 | 97.490 | 92.350 | 94.750 | 94.750 | 469 |
| 2025-03-21 | 96.500 | 98.740 | 92.160 | 94.150 | 94.150 | 6,010 |
| 2025-03-20 | 90.310 | 98.990 | 90.310 | 94.730 | 94.730 | 15,496 |
| 2025-03-19 | 95.300 | 98.000 | 85.870 | 90.300 | 90.300 | 25,403 |
| 2025-03-18 | 97.000 | 98.000 | 95.000 | 95.410 | 95.410 | 11,277 |
| 2025-03-17 | 100.00 | 100.05 | 95.000 | 97.630 | 97.630 | 22,520 |
| 2025-03-14 | 103.75 | 103.75 | 99.900 | 100.10 | 100.10 | 11,693 |
| 2025-03-13 | 103.45 | 103.45 | 99.000 | 101.52 | 101.52 | 6,016 |
| 2025-03-12 | 102.36 | 103.24 | 101.00 | 101.17 | 101.17 | 5,887 |
| 2025-03-11 | 105.74 | 105.74 | 101.06 | 101.65 | 101.65 | 1,182 |
| 2025-03-10 | 100.00 | 104.01 | 98.000 | 102.42 | 102.42 | 37,516 |
| 2025-03-07 | 100.00 | 103.25 | 97.000 | 99.820 | 99.820 | 22,441 |
| 2025-03-06 | 95.000 | 108.24 | 93.160 | 99.990 | 99.990 | 169,342 |
| 2025-03-05 | 99.650 | 102.32 | 95.050 | 98.400 | 98.400 | 35,548 |
| 2025-03-04 | 95.000 | 97.980 | 91.510 | 97.260 | 97.260 | 7,655 |
| 2025-03-03 | 104.98 | 104.98 | 88.520 | 93.010 | 93.010 | 44,399 |
| 2025-02-28 | 100.00 | 102.00 | 97.060 | 98.350 | 98.350 | 1,980 |
| 2025-02-27 | 98.250 | 105.00 | 97.000 | 99.540 | 99.540 | 11,813 |
| 2025-02-26 | 106.66 | 110.00 | 98.100 | 102.53 | 102.53 | 8,827 |
| 2025-02-25 | 108.00 | 108.95 | 103.00 | 103.04 | 103.04 | 9,466 |
| 2025-02-24 | 110.99 | 110.99 | 104.35 | 104.56 | 104.56 | 7,588 |
| 2025-02-21 | 108.15 | 112.50 | 104.00 | 107.91 | 107.91 | 4,318 |
| 2025-02-20 | 109.98 | 115.55 | 106.15 | 108.07 | 108.07 | 17,376 |
| 2025-02-19 | 119.70 | 119.70 | 106.00 | 109.74 | 109.74 | 49,158 |
| 2025-02-18 | 136.99 | 136.99 | 117.12 | 117.12 | 117.12 | 64,358 |
| 2025-02-17 | 134.11 | 138.00 | 122.42 | 130.13 | 130.13 | 3,763 |
| 2025-02-14 | 142.89 | 142.89 | 136.00 | 136.02 | 136.02 | 7,375 |
| 2025-02-13 | 144.40 | 144.40 | 138.60 | 139.37 | 139.37 | 2,624 |
| 2025-02-12 | 137.15 | 142.00 | 137.15 | 139.93 | 139.93 | 7,158 |
| 2025-02-11 | 133.05 | 141.00 | 133.00 | 138.40 | 138.40 | 18,100 |
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.