Pace Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	2.700	2.700	2.560	2.570	2.570	1,297,500
2023-11-21	2.650	2.830	2.590	2.600	2.600	9,215,500
2023-11-20	2.400	2.640	2.400	2.600	2.600	8,443,500
2023-11-17	2.220	2.400	2.190	2.340	2.340	5,807,500
2023-11-16	2.150	2.210	2.100	2.150	2.150	1,337,500
2023-11-15	2.170	2.200	2.120	2.150	2.150	427,500
2023-11-14	2.240	2.250	2.150	2.170	2.170	616,500
2023-11-13	2.170	2.260	2.170	2.220	2.220	2,646,500
2023-11-10	2.130	2.180	2.100	2.150	2.150	546,000
2023-11-08	2.070	2.150	2.050	2.080	2.080	544,500
2023-11-07	2.090	2.150	2.080	2.100	2.100	959,000
2023-11-06	2.040	2.200	2.040	2.160	2.160	1,987,000
2023-11-03	1.950	2.080	1.940	2.040	2.040	1,178,000
2023-11-02	1.850	2.030	1.850	2.000	2.000	58,500
2023-11-01	1.950	1.950	1.900	1.930	1.930	258,500
2023-10-31	1.920	1.980	1.890	1.900	1.900	442,500
2023-10-30	1.980	1.990	1.960	1.970	1.970	20,500
2023-10-27	1.980	2.000	1.920	1.920	1.920	79,500
2023-10-26	2.020	2.030	1.940	1.940	1.940	190,500
2023-10-25	1.920	2.010	1.920	1.950	1.950	214,500
2023-10-24	1.940	2.020	1.930	2.010	2.010	265,000
2023-10-23	2.040	2.040	1.900	1.930	1.930	477,500
2023-10-20	2.000	2.030	1.950	1.950	1.950	424,000
2023-10-19	2.040	2.040	1.960	1.990	1.990	260,500
2023-10-18	2.050	2.050	1.910	2.010	2.010	272,500
2023-10-17	1.950	2.030	1.950	1.960	1.960	553,000
2023-10-16	1.980	2.020	1.920	1.970	1.970	479,000
2023-10-13	1.900	2.080	1.890	1.940	1.940	737,000
2023-10-12	1.900	1.930	1.890	1.900	1.900	169,500
2023-10-11	1.900	1.910	1.870	1.890	1.890	152,500
2023-10-10	1.830	1.890	1.810	1.880	1.880	242,500
2023-10-09	1.920	1.930	1.820	1.850	1.850	37,000
2023-10-06	1.900	1.930	1.830	1.840	1.840	374,500
2023-10-05	1.850	1.980	1.820	1.890	1.890	1,473,000
2023-10-04	1.850	1.900	1.800	1.830	1.830	142,500
2023-10-03	1.920	1.920	1.820	1.820	1.820	40,000
2023-10-02	1.800	1.830	1.780	1.830	1.830	175,500
2023-09-28	1.820	1.890	1.800	1.850	1.850	149,000
2023-09-27	1.820	1.880	1.820	1.850	1.850	271,000
2023-09-26	1.820	1.850	1.800	1.800	1.800	515,500
2023-09-25	1.810	1.930	1.710	1.830	1.830	267,000
2023-09-22	1.790	1.840	1.770	1.810	1.810	119,000
2023-09-21	1.880	1.880	1.780	1.830	1.830	88,000
2023-09-20	1.850	1.950	1.820	1.830	1.830	385,000
2023-09-19	1.850	1.850	1.750	1.800	1.800	644,000
2023-09-18	1.800	1.830	1.740	1.740	1.740	234,000
2023-09-15	1.750	1.800	1.700	1.790	1.790	101,500
2023-09-14	1.710	1.830	1.710	1.780	1.780	124,500
2023-09-13	1.700	1.820	1.700	1.800	1.800	68,000
2023-09-12	1.820	1.840	1.800	1.800	1.800	616,000
2023-09-11	1.790	1.860	1.740	1.790	1.790	287,000
2023-09-08	1.750	1.900	1.720	1.780	1.780	176,500
2023-09-07	1.790	1.790	1.730	1.760	1.760	121,500
2023-09-06	1.680	1.790	1.680	1.770	1.770	43,500
2023-09-05	1.750	1.800	1.750	1.790	1.790	42,500
2023-09-04	1.800	1.800	1.770	1.780	1.780	131,500
2023-09-01	1.740	1.750	1.700	1.740	1.740	283,500
2023-08-31	1.770	1.790	1.720	1.750	1.750	364,500
2023-08-30	1.780	1.870	1.770	1.800	1.800	608,500
2023-08-29	1.830	1.840	1.750	1.840	1.840	182,500

← NewerPage 13 of 21 · 1,244 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.