Pace Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.880	1.900	1.810	1.850	1.850	806,000
2023-08-25	1.890	1.910	1.790	1.800	1.800	1,066,500
2023-08-24	1.940	1.960	1.870	1.900	1.900	157,500
2023-08-23	1.870	1.910	1.840	1.850	1.850	363,500
2023-08-22	1.900	1.940	1.880	1.900	1.900	274,500
2023-08-21	1.980	1.980	1.890	1.950	1.950	1,114,500
2023-08-18	1.990	2.000	1.950	1.980	1.980	633,000
2023-08-17	2.020	2.020	1.990	2.000	2.000	188,500
2023-08-16	2.030	2.060	2.030	2.050	2.050	26,500
2023-08-15	1.930	2.200	1.930	2.040	2.040	240,500
2023-08-11	2.060	2.120	1.560	2.010	2.010	781,500
2023-08-10	2.090	2.200	2.030	2.060	2.060	158,500
2023-08-09	2.150	2.160	2.130	2.140	2.140	94,000
2023-08-08	2.140	2.210	2.070	2.100	2.100	454,000
2023-08-07	2.180	2.250	2.170	2.210	2.210	81,000
2023-08-04	2.260	2.260	2.100	2.210	2.210	104,000
2023-08-03	2.250	2.350	2.250	2.290	2.290	489,000
2023-08-02	2.300	2.390	2.280	2.310	2.310	1,003,500
2023-08-01	2.390	2.450	2.270	2.280	2.280	800,500
2023-07-31	2.300	2.340	2.250	2.270	2.270	399,500
2023-07-27	2.270	2.400	2.270	2.300	2.300	959,000
2023-07-26	2.340	2.350	2.250	2.300	2.300	645,000
2023-07-25	2.330	2.330	2.250	2.300	2.300	299,500
2023-07-24	2.310	2.340	2.250	2.250	2.250	533,000
2023-07-21	2.330	2.440	2.250	2.300	2.300	1,805,500
2023-07-20	2.330	2.330	2.190	2.240	2.240	1,255,500
2023-07-19	2.350	2.360	2.230	2.240	2.240	762,000
2023-07-18	2.320	2.370	2.280	2.300	2.300	1,409,500
2023-07-17	2.350	2.350	2.250	2.290	2.290	2,257,000
2023-07-14	2.380	2.380	2.250	2.250	2.250	365,000
2023-07-13	2.470	2.470	2.280	2.320	2.320	1,940,000
2023-07-12	2.340	2.340	2.220	2.270	2.270	1,806,000
2023-07-11	2.270	2.290	2.170	2.270	2.270	2,325,000
2023-07-10	2.050	2.250	2.050	2.200	2.200	572,500
2023-07-07	2.180	2.280	1.900	2.080	2.080	317,500
2023-07-06	2.140	2.140	2.050	2.110	2.110	205,500
2023-07-05	2.190	2.200	2.060	2.100	2.100	588,000
2023-07-04	2.210	2.210	2.100	2.140	2.140	382,000
2023-07-03	2.290	2.290	2.100	2.220	2.220	1,052,500
2023-06-27	1.970	2.070	1.940	1.960	1.960	245,500
2023-06-26	2.100	2.100	1.910	2.030	2.030	314,000
2023-06-23	1.850	1.930	1.770	1.860	1.860	488,000
2023-06-22	2.000	2.000	1.670	1.870	1.870	447,000
2023-06-21	2.000	2.050	1.950	1.970	1.970	229,000
2023-06-20	2.010	2.150	1.980	2.010	2.010	1,208,500
2023-06-19	2.340	2.340	2.100	2.130	2.130	621,000
2023-06-16	2.380	2.380	2.180	2.230	2.230	1,781,500
2023-06-15	2.550	2.550	2.320	2.340	2.340	8,575,000
2023-06-14	2.190	2.190	2.050	2.060	2.060	375,000
2023-06-13	2.070	2.160	2.060	2.080	2.080	974,000
2023-06-12	2.000	2.110	2.000	2.090	2.090	331,500
2023-06-09	1.910	2.070	1.910	2.030	2.030	135,500
2023-06-08	2.050	2.100	1.970	1.980	1.980	472,500
2023-06-07	1.980	2.080	1.950	2.030	2.030	915,500
2023-06-06	1.860	2.000	1.860	1.920	1.920	421,500
2023-06-05	1.860	1.890	1.840	1.860	1.860	338,000
2023-06-02	1.760	1.830	1.730	1.810	1.810	81,500
2023-06-01	1.830	1.830	1.730	1.760	1.760	100,000
2023-05-31	1.870	1.870	1.730	1.770	1.770	260,000
2023-05-30	1.730	1.890	1.720	1.840	1.840	92,500

← NewerPage 14 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.