Pace Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.250 | 3.290 | 3.200 | 3.280 | 3.280 | 944,969 |
| 2024-08-20 | 3.330 | 3.330 | 3.150 | 3.200 | 3.200 | 602,788 |
| 2024-08-19 | 3.400 | 3.400 | 3.200 | 3.210 | 3.210 | 1,163,357 |
| 2024-08-16 | 3.400 | 3.470 | 3.290 | 3.300 | 3.300 | 2,430,091 |
| 2024-08-15 | 3.400 | 3.400 | 3.300 | 3.310 | 3.310 | 1,414,823 |
| 2024-08-13 | 3.400 | 3.400 | 3.300 | 3.360 | 3.360 | 2,072,898 |
| 2024-08-12 | 3.400 | 3.450 | 3.240 | 3.330 | 3.330 | 2,264,657 |
| 2024-08-09 | 3.350 | 3.350 | 3.230 | 3.320 | 3.320 | 2,504,410 |
| 2024-08-08 | 3.440 | 3.440 | 3.220 | 3.250 | 3.250 | 827,910 |
| 2024-08-07 | 3.490 | 3.550 | 3.260 | 3.290 | 3.290 | 3,286,863 |
| 2024-08-06 | 3.700 | 3.750 | 3.350 | 3.430 | 3.430 | 9,520,888 |
| 2024-08-05 | 3.090 | 3.750 | 3.030 | 3.640 | 3.640 | 19,453,740 |
| 2024-08-02 | 3.180 | 3.180 | 2.980 | 3.040 | 3.040 | 4,672,540 |
| 2024-08-01 | 3.190 | 3.190 | 3.000 | 3.070 | 3.070 | 776,357 |
| 2024-07-31 | 3.200 | 3.200 | 3.000 | 3.060 | 3.060 | 1,283,996 |
| 2024-07-30 | 3.290 | 3.290 | 3.130 | 3.150 | 3.150 | 375,913 |
| 2024-07-29 | 3.240 | 3.290 | 3.110 | 3.210 | 3.210 | 835,106 |
| 2024-07-26 | 3.340 | 3.380 | 3.200 | 3.240 | 3.240 | 1,771,009 |
| 2024-07-25 | 3.130 | 3.370 | 3.050 | 3.220 | 3.220 | 4,147,726 |
| 2024-07-24 | 3.100 | 3.130 | 3.020 | 3.040 | 3.040 | 592,394 |
| 2024-07-23 | 3.090 | 3.150 | 3.000 | 3.020 | 3.020 | 559,381 |
| 2024-07-22 | 3.140 | 3.140 | 2.980 | 3.000 | 3.000 | 495,568 |
| 2024-07-19 | 3.170 | 3.170 | 3.010 | 3.030 | 3.030 | 560,879 |
| 2024-07-18 | 3.250 | 3.250 | 3.030 | 3.070 | 3.070 | 474,260 |
| 2024-07-15 | 3.280 | 3.280 | 3.080 | 3.130 | 3.130 | 265,083 |
| 2024-07-12 | 3.040 | 3.150 | 3.020 | 3.100 | 3.100 | 479,452 |
| 2024-07-11 | 3.190 | 3.190 | 3.060 | 3.090 | 3.090 | 1,023,207 |
| 2024-07-10 | 3.280 | 3.280 | 3.110 | 3.120 | 3.120 | 897,861 |
| 2024-07-09 | 3.280 | 3.280 | 3.160 | 3.190 | 3.190 | 713,138 |
| 2024-07-08 | 3.300 | 3.300 | 3.160 | 3.180 | 3.180 | 774,303 |
| 2024-07-05 | 3.400 | 3.400 | 3.150 | 3.210 | 3.210 | 1,570,628 |
| 2024-07-04 | 3.220 | 3.390 | 3.130 | 3.360 | 3.360 | 2,348,517 |
| 2024-07-03 | 3.200 | 3.280 | 3.130 | 3.190 | 3.190 | 773,706 |
| 2024-07-02 | 3.200 | 3.200 | 3.070 | 3.150 | 3.150 | 867,856 |
| 2024-07-01 | 3.160 | 3.160 | 3.010 | 3.090 | 3.090 | 514,674 |
| 2024-06-28 | 2.990 | 3.180 | 2.970 | 3.020 | 3.020 | 1,235,347 |
| 2024-06-27 | 3.140 | 3.140 | 2.990 | 3.050 | 3.050 | 1,108,897 |
| 2024-06-26 | 3.180 | 3.180 | 2.900 | 2.960 | 2.960 | 1,729,780 |
| 2024-06-25 | 3.250 | 3.250 | 3.130 | 3.140 | 3.140 | 542,750 |
| 2024-06-24 | 3.400 | 3.400 | 3.100 | 3.130 | 3.130 | 3,069,046 |
| 2024-06-21 | 3.540 | 3.540 | 3.260 | 3.300 | 3.300 | 776,320 |
| 2024-06-20 | 3.520 | 3.520 | 3.320 | 3.370 | 3.370 | 482,417 |
| 2024-06-14 | 3.570 | 3.570 | 3.220 | 3.280 | 3.280 | 683,107 |
| 2024-06-13 | 3.360 | 3.670 | 3.300 | 3.390 | 3.390 | 4,279,499 |
| 2024-06-12 | 3.650 | 3.680 | 3.300 | 3.360 | 3.360 | 774,415 |
| 2024-06-11 | 3.700 | 3.740 | 3.480 | 3.500 | 3.500 | 1,862,399 |
| 2024-06-10 | 3.800 | 3.800 | 2.700 | 3.620 | 3.620 | 1,246,442 |
| 2024-06-07 | 3.460 | 3.910 | 3.370 | 3.680 | 3.680 | 4,622,423 |
| 2024-06-06 | 3.550 | 3.780 | 3.500 | 3.540 | 3.540 | 2,241,351 |
| 2024-06-05 | 3.890 | 3.890 | 3.560 | 3.600 | 3.600 | 5,226,296 |
| 2024-06-04 | 4.050 | 4.120 | 3.810 | 3.850 | 3.850 | 2,535,613 |
| 2024-06-03 | 3.890 | 4.140 | 3.850 | 4.030 | 4.030 | 3,390,384 |
| 2024-05-31 | 3.990 | 3.990 | 3.810 | 3.880 | 3.880 | 1,588,486 |
| 2024-05-30 | 3.910 | 4.000 | 3.750 | 3.870 | 3.870 | 2,509,368 |
| 2024-05-29 | 4.070 | 4.120 | 3.860 | 3.900 | 3.900 | 2,544,398 |
| 2024-05-27 | 3.890 | 4.130 | 3.830 | 4.050 | 4.050 | 5,050,685 |
| 2024-05-24 | 4.100 | 4.100 | 3.830 | 3.890 | 3.890 | 6,428,000 |
| 2024-05-23 | 4.380 | 4.490 | 4.010 | 4.080 | 4.080 | 30,419,000 |
| 2024-05-22 | 3.400 | 4.320 | 3.380 | 4.320 | 4.320 | 46,645,000 |
| 2024-05-21 | 3.170 | 3.370 | 3.160 | 3.320 | 3.320 | 7,833,500 |
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.