Liven Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 133.05 | 141.00 | 133.00 | 138.40 | 138.40 | 18,100 |
| 2025-02-10 | 136.00 | 136.00 | 132.05 | 134.16 | 134.16 | 2,413 |
| 2025-02-07 | 140.00 | 144.74 | 132.00 | 133.20 | 133.20 | 9,677 |
| 2025-02-06 | 144.99 | 144.99 | 138.00 | 138.13 | 138.13 | 5,228 |
| 2025-02-04 | 157.99 | 157.99 | 138.01 | 141.03 | 141.03 | 25,260 |
| 2025-02-03 | 152.22 | 162.00 | 148.00 | 151.30 | 151.30 | 9,378 |
| 2025-01-31 | 156.00 | 156.15 | 147.35 | 150.22 | 150.22 | 9,890 |
| 2025-01-30 | 143.99 | 145.78 | 140.00 | 144.89 | 144.89 | 3,884 |
| 2025-01-29 | 149.90 | 150.00 | 137.24 | 140.30 | 140.30 | 16,561 |
| 2025-01-28 | 159.99 | 159.99 | 143.12 | 150.62 | 150.62 | 13,036 |
| 2025-01-27 | 160.60 | 164.00 | 156.81 | 158.51 | 158.51 | 17,755 |
| 2025-01-24 | 156.51 | 166.09 | 152.09 | 157.06 | 157.06 | 74,302 |
| 2025-01-23 | 144.90 | 150.99 | 135.05 | 150.99 | 150.99 | 30,434 |
| 2025-01-22 | 146.80 | 149.74 | 135.20 | 137.26 | 137.26 | 13,157 |
| 2025-01-21 | 156.00 | 156.00 | 146.00 | 146.96 | 146.96 | 7,182 |
| 2025-01-20 | 155.97 | 160.00 | 143.50 | 153.87 | 153.87 | 26,721 |
| 2025-01-17 | 145.50 | 160.00 | 145.50 | 155.97 | 155.97 | 19,625 |
| 2025-01-16 | 175.00 | 175.00 | 158.00 | 160.29 | 160.29 | 24,863 |
| 2025-01-15 | 192.48 | 192.48 | 157.48 | 172.70 | 172.70 | 111,398 |
| 2025-01-14 | 174.98 | 174.98 | 174.98 | 174.98 | 174.98 | 10,086 |
| 2025-01-13 | 130.15 | 159.07 | 130.15 | 159.07 | 159.07 | 45,484 |
| 2025-01-10 | 144.61 | 144.61 | 144.61 | 144.61 | 144.61 | 3,904 |
| 2025-01-09 | 160.68 | 169.00 | 160.68 | 160.68 | 160.68 | 15,395 |
| 2025-01-08 | 180.00 | 188.00 | 178.53 | 178.53 | 178.53 | 44,226 |
| 2025-01-07 | 242.45 | 242.45 | 198.37 | 198.37 | 198.37 | 115,678 |
| 2025-01-06 | 220.41 | 220.41 | 220.30 | 220.41 | 220.41 | 12,977 |
| 2025-01-03 | 200.37 | 200.37 | 195.12 | 200.37 | 200.37 | 45,780 |
| 2025-01-02 | 178.00 | 182.15 | 168.01 | 182.15 | 182.15 | 54,522 |
| 2025-01-01 | 165.59 | 165.59 | 156.00 | 165.59 | 165.59 | 116,377 |
| 2024-12-31 | 150.54 | 150.54 | 150.54 | 150.54 | 150.54 | 4,295 |
| 2024-12-30 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | 2,651 |
| 2024-12-27 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | 8,780 |
| 2024-12-26 | 111.99 | 113.10 | 111.97 | 113.10 | 113.10 | 21,550 |
| 2024-12-24 | 102.93 | 102.93 | 97.500 | 102.82 | 102.82 | 54,455 |
| 2024-12-23 | 93.570 | 93.570 | 77.100 | 93.570 | 93.570 | 68,618 |
| 2024-12-20 | 85.060 | 85.060 | 85.060 | 85.060 | 85.060 | 24,912 |
| 2024-12-19 | 77.330 | 77.330 | 75.000 | 77.330 | 77.330 | 43,959 |
| 2024-12-18 | 70.300 | 70.300 | 70.300 | 70.300 | 70.300 | 110 |
| 2024-12-17 | 63.910 | 63.910 | 63.910 | 63.910 | 63.910 | 14,024 |
| 2024-12-16 | 59.000 | 59.000 | 55.100 | 58.100 | 58.100 | 902 |
| 2024-12-13 | 59.850 | 59.850 | 50.010 | 56.140 | 56.140 | 2,343 |
| 2024-12-12 | 55.100 | 57.000 | 53.500 | 55.530 | 55.530 | 1,181 |
| 2024-12-11 | 53.990 | 54.000 | 49.000 | 53.790 | 53.790 | 5,306 |
| 2024-12-10 | 58.100 | 58.100 | 49.820 | 49.820 | 49.820 | 7,000 |
| 2024-12-09 | 58.000 | 58.000 | 55.000 | 55.360 | 55.360 | 3,391 |
| 2024-12-06 | 60.000 | 60.000 | 56.340 | 56.340 | 56.340 | 252 |
| 2024-12-05 | 58.230 | 62.000 | 52.200 | 56.040 | 56.040 | 2,619 |
| 2024-12-04 | 56.000 | 59.740 | 56.000 | 57.920 | 57.920 | 6,803 |
| 2024-12-03 | 62.900 | 62.900 | 60.000 | 60.060 | 60.060 | 421 |
| 2024-12-02 | 61.980 | 61.980 | 60.000 | 60.790 | 60.790 | 14,579 |
| 2024-11-29 | 60.000 | 60.000 | 56.000 | 59.040 | 59.040 | 4,208 |
| 2024-11-28 | 64.500 | 64.550 | 52.810 | 58.160 | 58.160 | 43,812 |
| 2024-11-27 | 64.000 | 64.000 | 57.000 | 58.680 | 58.680 | 7,428 |
| 2024-11-26 | 62.750 | 62.950 | 60.100 | 62.100 | 62.100 | 24,182 |
| 2024-11-25 | 57.000 | 57.230 | 46.830 | 57.230 | 57.230 | 54,424 |
| 2024-11-22 | 51.990 | 52.030 | 50.890 | 52.030 | 52.030 | 43,550 |
| 2024-11-21 | 47.300 | 47.300 | 47.300 | 47.300 | 47.300 | 14,245 |
| 2024-11-20 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 3,256 |
| 2024-11-19 | 39.090 | 39.090 | 37.000 | 39.090 | 39.090 | 16,576 |
| 2024-11-18 | 33.560 | 36.990 | 33.560 | 35.540 | 35.540 | 7,098 |
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.