Liven Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 35.750 | 36.480 | 33.000 | 35.010 | 35.010 | 3,597 |
| 2024-11-14 | 37.690 | 37.690 | 33.000 | 33.170 | 33.170 | 12,954 |
| 2024-11-13 | 38.490 | 38.490 | 33.000 | 35.790 | 35.790 | 5,920 |
| 2024-11-12 | 35.900 | 36.500 | 34.000 | 36.000 | 36.000 | 12,195 |
| 2024-11-11 | 36.950 | 36.950 | 33.010 | 34.940 | 34.940 | 5,882 |
| 2024-11-08 | 35.000 | 36.850 | 33.560 | 34.260 | 34.260 | 11,221 |
| 2024-11-07 | 31.800 | 34.490 | 31.110 | 34.360 | 34.360 | 28,242 |
| 2024-11-06 | 31.250 | 32.700 | 31.190 | 31.350 | 31.350 | 4,965 |
| 2024-11-05 | 38.850 | 38.850 | 33.010 | 34.650 | 34.650 | 9,463 |
| 2024-11-04 | 35.410 | 35.410 | 35.400 | 35.410 | 35.410 | 8,286 |
| 2024-11-01 | 32.180 | 32.190 | 32.180 | 32.190 | 32.190 | 3,538 |
| 2024-10-31 | 29.260 | 29.260 | 29.260 | 29.260 | 29.260 | 4,736 |
| 2024-10-30 | 26.160 | 26.600 | 26.010 | 26.600 | 26.600 | 8,970 |
| 2024-10-29 | 22.130 | 24.500 | 22.100 | 24.180 | 24.180 | 12,047 |
| 2024-10-28 | 22.700 | 24.890 | 22.600 | 22.600 | 22.600 | 991 |
| 2024-10-25 | 23.650 | 24.000 | 23.460 | 23.650 | 23.650 | 7 |
| 2024-10-24 | 23.700 | 23.700 | 23.410 | 23.650 | 23.650 | 1,210 |
| 2024-10-23 | 24.000 | 24.500 | 23.100 | 23.690 | 23.690 | 563 |
| 2024-10-22 | 25.500 | 25.500 | 24.790 | 24.790 | 24.790 | 20 |
| 2024-10-18 | 25.480 | 25.480 | 24.000 | 24.790 | 24.790 | 1,411 |
| 2024-10-17 | 24.990 | 24.990 | 23.170 | 23.170 | 23.170 | 8 |
| 2024-10-16 | 22.200 | 24.200 | 22.200 | 23.170 | 23.170 | 24 |
| 2024-10-15 | 24.010 | 25.990 | 23.000 | 23.170 | 23.170 | 21,752 |
| 2024-10-14 | 22.510 | 25.390 | 22.500 | 25.300 | 25.300 | 19,477 |
| 2024-10-11 | 24.500 | 24.500 | 23.000 | 23.080 | 23.080 | 6,125 |
| 2024-10-10 | 23.650 | 25.840 | 22.500 | 24.960 | 24.960 | 7,761 |
| 2024-10-09 | 24.100 | 24.950 | 22.160 | 23.620 | 23.620 | 17,448 |
| 2024-10-08 | 24.000 | 24.440 | 24.000 | 24.440 | 24.440 | 500 |
| 2024-10-07 | 25.990 | 25.990 | 24.300 | 24.440 | 24.440 | 6,310 |
| 2024-10-04 | 24.600 | 24.990 | 24.000 | 24.270 | 24.270 | 3,525 |
| 2024-10-03 | 28.490 | 28.490 | 25.000 | 25.060 | 25.060 | 8,732 |
| 2024-10-02 | 26.750 | 30.800 | 25.610 | 26.300 | 26.300 | 104,751 |
| 2024-10-01 | 29.390 | 29.390 | 27.990 | 28.000 | 28.000 | 1,783 |
| 2024-09-30 | 26.110 | 28.900 | 26.110 | 26.900 | 26.900 | 4,840 |
| 2024-09-27 | 34.120 | 34.120 | 27.920 | 28.370 | 28.370 | 36,623 |
| 2024-09-26 | 31.020 | 31.020 | 31.020 | 31.020 | 31.020 | 564 |
| 2024-09-25 | 28.200 | 28.200 | 28.200 | 28.200 | 28.200 | 3,123 |
| 2024-09-24 | 24.940 | 25.640 | 21.010 | 25.640 | 25.640 | 7,202 |
| 2024-09-23 | 24.890 | 24.890 | 21.600 | 23.310 | 23.310 | 14 |
| 2024-09-20 | 26.990 | 26.990 | 23.300 | 23.310 | 23.310 | 522 |
| 2024-09-19 | 30.450 | 30.450 | 25.010 | 25.010 | 25.010 | 13,509 |
| 2024-09-18 | 29.990 | 29.990 | 27.060 | 27.790 | 27.790 | 4,999 |
| 2024-09-16 | 28.010 | 30.070 | 28.000 | 30.070 | 30.070 | 460 |
| 2024-09-13 | 30.000 | 32.100 | 30.000 | 30.070 | 30.070 | 3,705 |
| 2024-09-12 | 31.510 | 34.940 | 31.000 | 31.710 | 31.710 | 5,369 |
| 2024-09-11 | 39.890 | 39.890 | 34.000 | 34.030 | 34.030 | 1,014 |
| 2024-09-10 | 36.590 | 38.490 | 36.590 | 36.590 | 36.590 | 2,421 |
| 2024-09-09 | 42.000 | 42.000 | 36.580 | 36.650 | 36.650 | 17,954 |
| 2024-09-06 | 41.250 | 41.850 | 40.550 | 40.640 | 40.640 | 10,258 |
| 2024-09-05 | 52.000 | 52.000 | 45.060 | 45.060 | 45.060 | 30,440 |
| 2024-09-04 | 50.070 | 50.070 | 46.100 | 50.070 | 50.070 | 57,355 |
| 2024-09-03 | 45.520 | 45.520 | 45.520 | 45.520 | 45.520 | 5,802 |
| 2024-09-02 | 39.000 | 41.810 | 37.350 | 41.380 | 41.380 | 37,407 |
| 2024-08-30 | 38.980 | 41.000 | 37.500 | 38.010 | 38.010 | 6,848 |
| 2024-08-29 | 43.000 | 43.000 | 36.600 | 37.680 | 37.680 | 24,248 |
| 2024-08-28 | 41.560 | 43.490 | 40.670 | 40.670 | 40.670 | 20,687 |
| 2024-08-27 | 45.700 | 48.900 | 45.190 | 45.190 | 45.190 | 27,788 |
| 2024-08-26 | 54.470 | 54.470 | 44.570 | 50.210 | 50.210 | 126,407 |
| 2024-08-23 | 49.520 | 49.520 | 49.520 | 49.520 | 49.520 | 7,632 |
| 2024-08-22 | 45.020 | 45.020 | 42.150 | 45.020 | 45.020 | 17,043 |
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.