Pace Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 3.200 | 3.270 | 3.140 | 3.160 | 3.160 | 1,004,500 |
| 2024-05-17 | 3.170 | 3.250 | 3.120 | 3.170 | 3.170 | 2,170,000 |
| 2024-05-16 | 3.200 | 3.220 | 3.160 | 3.190 | 3.190 | 702,500 |
| 2024-05-15 | 3.250 | 3.370 | 3.200 | 3.230 | 3.230 | 2,305,000 |
| 2024-05-14 | 3.220 | 3.280 | 3.210 | 3.220 | 3.220 | 1,029,000 |
| 2024-05-13 | 3.220 | 3.300 | 3.150 | 3.210 | 3.210 | 1,581,000 |
| 2024-05-10 | 3.320 | 3.390 | 3.230 | 3.240 | 3.240 | 1,537,500 |
| 2024-05-09 | 3.350 | 3.470 | 3.260 | 3.280 | 3.280 | 5,943,000 |
| 2024-05-08 | 3.000 | 3.380 | 3.000 | 3.290 | 3.290 | 5,485,500 |
| 2024-05-07 | 3.230 | 3.250 | 3.010 | 3.070 | 3.070 | 2,205,500 |
| 2024-05-06 | 3.330 | 3.380 | 3.200 | 3.220 | 3.220 | 4,246,500 |
| 2024-05-03 | 3.330 | 3.400 | 3.180 | 3.260 | 3.260 | 3,968,000 |
| 2024-05-02 | 3.350 | 3.370 | 3.150 | 3.170 | 3.170 | 2,365,500 |
| 2024-04-30 | 3.620 | 3.860 | 3.220 | 3.290 | 3.290 | 27,121,500 |
| 2024-04-29 | 2.690 | 3.600 | 2.660 | 3.490 | 3.490 | 32,652,000 |
| 2024-04-26 | 2.720 | 2.790 | 2.600 | 2.750 | 2.750 | 1,030,000 |
| 2024-04-25 | 2.630 | 2.740 | 2.600 | 2.660 | 2.660 | 2,170,000 |
| 2024-04-24 | 2.650 | 2.700 | 2.620 | 2.650 | 2.650 | 1,053,000 |
| 2024-04-23 | 2.560 | 2.670 | 2.560 | 2.640 | 2.640 | 781,000 |
| 2024-04-22 | 2.520 | 2.720 | 2.520 | 2.600 | 2.600 | 884,000 |
| 2024-04-19 | 2.510 | 2.700 | 2.510 | 2.560 | 2.560 | 2,303,500 |
| 2024-04-18 | 2.580 | 2.640 | 2.530 | 2.540 | 2.540 | 314,000 |
| 2024-04-17 | 2.610 | 2.730 | 2.550 | 2.580 | 2.580 | 679,000 |
| 2024-04-16 | 2.660 | 2.690 | 2.600 | 2.620 | 2.620 | 401,500 |
| 2024-04-15 | 2.570 | 2.740 | 2.530 | 2.610 | 2.610 | 2,235,500 |
| 2024-04-09 | 2.630 | 2.640 | 2.560 | 2.600 | 2.600 | 1,351,500 |
| 2024-04-08 | 2.630 | 2.740 | 2.610 | 2.700 | 2.700 | 433,000 |
| 2024-04-04 | 2.740 | 2.740 | 2.600 | 2.610 | 2.610 | 216,500 |
| 2024-04-03 | 2.650 | 2.670 | 2.600 | 2.630 | 2.630 | 349,500 |
| 2024-04-02 | 2.690 | 2.700 | 2.600 | 2.670 | 2.670 | 52,500 |
| 2024-04-01 | 2.600 | 2.700 | 2.550 | 2.660 | 2.660 | 168,500 |
| 2024-03-29 | 2.630 | 2.850 | 2.580 | 2.680 | 2.680 | 775,000 |
| 2024-03-28 | 2.720 | 2.810 | 2.610 | 2.650 | 2.650 | 667,000 |
| 2024-03-27 | 2.790 | 2.790 | 2.690 | 2.710 | 2.710 | 548,500 |
| 2024-03-26 | 2.880 | 2.890 | 2.730 | 2.780 | 2.780 | 227,000 |
| 2024-03-25 | 2.900 | 2.950 | 2.730 | 2.810 | 2.810 | 396,500 |
| 2024-03-22 | 2.850 | 2.900 | 2.800 | 2.820 | 2.820 | 163,500 |
| 2024-03-21 | 2.850 | 3.010 | 2.850 | 2.850 | 2.850 | 719,000 |
| 2024-03-20 | 2.980 | 3.010 | 2.860 | 2.860 | 2.860 | 355,000 |
| 2024-03-19 | 2.900 | 2.920 | 2.780 | 2.810 | 2.810 | 625,500 |
| 2024-03-18 | 2.940 | 2.950 | 2.770 | 2.840 | 2.840 | 527,500 |
| 2024-03-15 | 2.830 | 2.950 | 2.800 | 2.840 | 2.840 | 514,000 |
| 2024-03-14 | 2.850 | 2.980 | 2.840 | 2.870 | 2.870 | 919,500 |
| 2024-03-13 | 3.000 | 3.000 | 2.750 | 2.820 | 2.820 | 596,500 |
| 2024-03-12 | 3.060 | 3.100 | 2.920 | 2.940 | 2.940 | 1,335,000 |
| 2024-03-11 | 3.080 | 3.200 | 3.040 | 3.090 | 3.090 | 4,321,500 |
| 2024-03-08 | 3.080 | 3.080 | 2.890 | 2.950 | 2.950 | 1,634,500 |
| 2024-03-07 | 3.010 | 3.010 | 2.900 | 2.940 | 2.940 | 985,000 |
| 2024-03-06 | 3.020 | 3.080 | 2.900 | 2.980 | 2.980 | 3,409,000 |
| 2024-03-05 | 3.000 | 3.140 | 2.890 | 2.920 | 2.920 | 3,167,500 |
| 2024-03-04 | 2.890 | 3.080 | 2.850 | 2.910 | 2.910 | 2,050,000 |
| 2024-03-01 | 2.890 | 2.900 | 2.790 | 2.880 | 2.880 | 300,000 |
| 2024-02-29 | 2.900 | 3.100 | 2.800 | 2.850 | 2.850 | 2,713,000 |
| 2024-02-28 | 2.950 | 3.040 | 2.510 | 2.790 | 2.790 | 1,252,000 |
| 2024-02-27 | 3.100 | 3.150 | 2.920 | 2.950 | 2.950 | 1,461,500 |
| 2024-02-26 | 2.910 | 3.190 | 2.900 | 3.070 | 3.070 | 5,516,500 |
| 2024-02-23 | 2.400 | 2.990 | 2.400 | 2.920 | 2.920 | 7,035,500 |
| 2024-02-22 | 2.480 | 2.480 | 2.350 | 2.380 | 2.380 | 406,500 |
| 2024-02-21 | 2.360 | 2.450 | 2.220 | 2.430 | 2.430 | 255,000 |
| 2024-02-20 | 2.350 | 2.470 | 2.270 | 2.330 | 2.330 | 358,000 |
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.