Pace Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.930 | 9.940 | 9.380 | 9.470 | 9.470 | 5,168,483 |
| 2026-10-16 | 10.190 | 10.380 | 9.700 | 9.990 | 9.990 | 12,304,071 |
| 2026-10-15 | 9.900 | 10.150 | 9.730 | 9.860 | 9.860 | 6,099,945 |
| 2026-10-14 | 9.680 | 9.850 | 9.550 | 9.700 | 9.700 | 3,222,574 |
| 2026-10-13 | 9.570 | 9.800 | 9.510 | 9.610 | 9.610 | 1,662,268 |
| 2026-10-12 | 9.550 | 9.900 | 9.460 | 9.580 | 9.580 | 1,756,237 |
| 2026-10-09 | 9.700 | 9.900 | 9.520 | 9.780 | 9.780 | 2,536,955 |
| 2026-10-08 | 9.850 | 9.980 | 9.510 | 9.570 | 9.570 | 1,137,491 |
| 2026-10-07 | 9.830 | 9.950 | 9.450 | 9.720 | 9.720 | 2,694,889 |
| 2026-10-06 | 9.290 | 9.780 | 9.040 | 9.590 | 9.590 | 2,625,752 |
| 2026-10-05 | 9.710 | 9.710 | 9.100 | 9.190 | 9.190 | 3,832,534 |
| 2026-10-02 | 9.770 | 10.000 | 9.520 | 9.700 | 9.700 | 2,600,063 |
| 2026-10-01 | 9.900 | 10.050 | 9.510 | 9.770 | 9.770 | 2,941,780 |
| 2026-09-30 | 10.000 | 10.080 | 9.800 | 9.870 | 9.870 | 3,248,757 |
| 2026-09-29 | 10.110 | 10.230 | 9.900 | 9.930 | 9.930 | 3,633,704 |
| 2026-09-28 | 10.220 | 10.300 | 10.080 | 10.100 | 10.100 | 1,416,857 |
| 2026-09-25 | 10.680 | 10.680 | 10.160 | 10.220 | 10.220 | 4,284,754 |
| 2026-09-24 | 10.370 | 10.900 | 10.120 | 10.490 | 10.490 | 21,844,686 |
| 2026-09-23 | 10.300 | 10.350 | 10.120 | 10.160 | 10.160 | 2,521,232 |
| 2026-09-22 | 10.500 | 10.500 | 10.170 | 10.220 | 10.220 | 2,719,428 |
| 2026-09-21 | 10.360 | 10.680 | 10.200 | 10.300 | 10.300 | 6,639,276 |
| 2026-09-18 | 9.910 | 10.400 | 9.900 | 10.280 | 10.280 | 4,410,797 |
| 2026-09-17 | 9.900 | 10.190 | 9.720 | 9.890 | 9.890 | 2,653,694 |
| 2026-09-16 | 10.100 | 10.190 | 9.820 | 9.890 | 9.890 | 1,182,225 |
| 2026-09-15 | 10.080 | 10.280 | 9.910 | 10.110 | 10.110 | 2,685,280 |
| 2026-09-14 | 10.100 | 10.180 | 9.620 | 9.920 | 9.920 | 2,954,064 |
| 2026-09-11 | 10.020 | 10.150 | 9.360 | 10.080 | 10.080 | 4,880,133 |
| 2026-09-10 | 10.490 | 10.520 | 10.070 | 10.120 | 10.120 | 2,972,370 |
| 2026-09-09 | 10.450 | 10.640 | 10.330 | 10.450 | 10.450 | 2,483,304 |
| 2026-09-08 | 10.850 | 11.190 | 10.210 | 10.310 | 10.310 | 10,512,717 |
| 2026-09-07 | 10.810 | 11.420 | 10.780 | 10.960 | 10.960 | 20,020,195 |
| 2026-09-04 | 10.290 | 10.800 | 10.110 | 10.670 | 10.670 | 6,817,177 |
| 2026-09-03 | 10.290 | 10.440 | 10.080 | 10.230 | 10.230 | 2,006,660 |
| 2026-09-02 | 10.250 | 10.290 | 10.070 | 10.130 | 10.130 | 1,423,413 |
| 2026-09-01 | 10.290 | 10.400 | 10.250 | 10.320 | 10.320 | 1,737,896 |
| 2026-08-31 | 10.200 | 10.470 | 10.130 | 10.250 | 10.250 | 3,246,223 |
| 2026-08-28 | 10.350 | 10.600 | 10.030 | 10.240 | 10.240 | 9,852,033 |
| 2026-08-27 | 10.890 | 10.900 | 10.300 | 10.350 | 10.350 | 6,049,114 |
| 2026-08-25 | 10.510 | 11.060 | 10.510 | 10.740 | 10.740 | 10,225,885 |
| 2026-08-24 | 10.460 | 10.700 | 10.460 | 10.560 | 10.560 | 2,815,505 |
| 2026-08-21 | 10.680 | 10.690 | 10.360 | 10.460 | 10.460 | 4,369,851 |
| 2026-08-20 | 10.760 | 10.990 | 10.500 | 10.540 | 10.540 | 4,024,519 |
| 2026-08-19 | 10.930 | 11.100 | 10.660 | 10.750 | 10.750 | 4,386,660 |
| 2026-08-18 | 11.010 | 11.140 | 10.760 | 10.810 | 10.810 | 4,163,577 |
| 2026-08-17 | 11.120 | 11.250 | 10.930 | 11.040 | 11.040 | 5,587,193 |
| 2026-08-13 | 11.090 | 11.400 | 11.060 | 11.120 | 11.120 | 5,689,202 |
| 2026-08-12 | 11.190 | 11.350 | 11.000 | 11.050 | 11.050 | 2,960,634 |
| 2026-08-11 | 11.480 | 11.620 | 11.050 | 11.100 | 11.100 | 8,846,987 |
| 2026-08-10 | 11.450 | 11.800 | 11.300 | 11.510 | 11.510 | 22,749,000 |
| 2026-08-07 | 11.060 | 11.500 | 10.870 | 11.380 | 11.380 | 20,061,794 |
| 2026-08-06 | 11.000 | 11.500 | 11.000 | 11.060 | 11.060 | 26,004,112 |
| 2026-08-05 | 10.620 | 11.000 | 10.500 | 10.870 | 10.870 | 5,056,547 |
| 2026-08-04 | 10.780 | 10.780 | 10.440 | 10.490 | 10.490 | 1,873,144 |
| 2026-08-03 | 10.690 | 10.860 | 10.600 | 10.660 | 10.660 | 4,439,944 |
| 2026-07-31 | 10.500 | 10.590 | 10.410 | 10.510 | 10.510 | 4,169,373 |
| 2026-07-30 | 10.200 | 10.550 | 10.200 | 10.500 | 10.500 | 3,621,931 |
| 2026-07-29 | 10.420 | 10.650 | 10.260 | 10.400 | 10.400 | 2,497,648 |
| 2026-07-28 | 10.920 | 10.920 | 10.450 | 10.550 | 10.550 | 3,440,844 |
| 2026-07-27 | 10.600 | 10.890 | 10.550 | 10.710 | 10.710 | 7,923,295 |
| 2026-07-24 | 10.350 | 10.500 | 9.860 | 10.380 | 10.380 | 5,811,804 |
Page 1 of 2 · 64 trading daysOlder →
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.