Pace Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	2.350	2.470	2.270	2.330	2.330	358,000
2024-02-19	2.380	2.490	2.230	2.400	2.400	231,500
2024-02-16	2.450	2.800	2.400	2.570	2.570	381,000
2024-02-15	2.710	2.850	2.500	2.560	2.560	1,635,500
2024-02-14	2.270	2.900	2.250	2.580	2.580	2,102,000
2024-02-13	2.150	2.260	2.000	2.170	2.170	334,500
2024-02-12	2.390	2.390	2.170	2.200	2.200	256,000
2024-02-09	2.400	2.400	2.220	2.330	2.330	321,000
2024-02-07	2.530	2.530	2.320	2.440	2.440	113,000
2024-02-06	2.250	2.430	2.250	2.360	2.360	269,500
2024-02-02	2.340	2.400	2.340	2.370	2.370	56,500
2024-02-01	2.310	2.380	2.270	2.340	2.340	212,500
2024-01-31	2.420	2.430	2.310	2.330	2.330	553,000
2024-01-30	2.430	2.430	2.300	2.320	2.320	189,500
2024-01-29	2.450	2.450	2.300	2.310	2.310	175,500
2024-01-26	2.450	2.540	2.380	2.430	2.430	105,500
2024-01-25	2.570	2.650	2.210	2.470	2.470	519,500
2024-01-24	2.460	2.570	2.460	2.530	2.530	94,000
2024-01-23	2.360	2.600	2.360	2.480	2.480	56,500
2024-01-22	2.420	2.470	2.350	2.420	2.420	478,000
2024-01-19	2.310	2.460	2.300	2.350	2.350	510,000
2024-01-18	2.460	2.470	2.000	2.400	2.400	236,000
2024-01-17	2.600	2.600	2.500	2.510	2.510	66,000
2024-01-16	2.490	2.590	2.410	2.530	2.530	290,500
2024-01-15	2.590	2.650	2.400	2.440	2.440	895,500
2024-01-12	2.590	2.690	2.560	2.590	2.590	209,500
2024-01-11	2.650	2.700	2.550	2.590	2.590	713,500
2024-01-10	2.700	2.710	2.600	2.600	2.600	517,000
2024-01-09	2.700	2.700	2.550	2.600	2.600	687,000
2024-01-08	2.670	2.800	2.670	2.680	2.680	267,500
2024-01-05	2.810	2.810	2.600	2.680	2.680	729,000
2024-01-04	2.510	2.850	2.510	2.770	2.770	492,000
2024-01-03	2.800	2.850	2.770	2.800	2.800	623,500
2024-01-02	2.900	2.940	2.740	2.750	2.750	839,000
2024-01-01	2.820	2.910	2.700	2.880	2.880	979,000
2023-12-29	2.550	2.850	2.550	2.770	2.770	292,000
2023-12-28	2.720	2.830	2.700	2.750	2.750	871,000
2023-12-27	2.570	2.700	2.550	2.630	2.630	1,120,000
2023-12-26	2.830	2.830	2.550	2.570	2.570	928,500
2023-12-22	2.950	2.980	2.820	2.880	2.880	984,000
2023-12-21	2.830	2.900	2.650	2.840	2.840	1,932,500
2023-12-20	2.830	2.970	2.500	2.650	2.650	3,252,000
2023-12-19	3.360	3.360	2.650	2.820	2.820	5,107,500
2023-12-18	3.600	3.760	3.280	3.330	3.330	9,295,000
2023-12-15	3.150	3.740	3.050	3.490	3.490	23,265,500
2023-12-14	2.800	3.160	2.610	3.060	3.060	7,272,500
2023-12-13	3.110	3.170	2.750	2.860	2.860	5,878,500
2023-12-12	2.900	3.190	2.900	3.030	3.030	12,434,500
2023-12-11	2.600	2.860	2.540	2.830	2.830	6,170,000
2023-12-08	2.550	2.620	2.510	2.560	2.560	1,795,500
2023-12-07	2.400	2.600	2.350	2.520	2.520	3,693,000
2023-12-06	2.430	2.450	2.360	2.410	2.410	873,500
2023-12-05	2.450	2.500	2.330	2.380	2.380	1,641,500
2023-12-04	2.590	2.590	2.430	2.450	2.450	889,500
2023-12-01	2.510	2.540	2.450	2.470	2.470	746,000
2023-11-30	2.550	2.640	2.450	2.480	2.480	892,500
2023-11-29	2.450	2.640	2.450	2.550	2.550	2,132,500
2023-11-28	2.580	2.630	2.410	2.520	2.520	1,100,000
2023-11-27	2.410	2.590	2.410	2.530	2.530	2,166,500
2023-11-24	2.410	2.530	2.350	2.380	2.380	1,258,500

← NewerPage 12 of 21 · 1,242 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.