Pace Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	1.700	1.800	1.690	1.750	1.750	711,500
2023-05-26	1.690	1.740	1.630	1.720	1.720	549,000
2023-05-25	1.730	1.770	1.700	1.720	1.720	246,500
2023-05-24	1.750	1.850	1.750	1.770	1.770	264,500
2023-05-23	1.900	1.900	1.750	1.770	1.770	140,500
2023-05-22	1.830	1.830	1.760	1.800	1.800	309,000
2023-05-19	1.920	1.920	1.760	1.880	1.880	131,500
2023-05-18	2.000	2.000	1.850	1.880	1.880	125,500
2023-05-17	1.950	2.030	1.940	1.980	1.980	218,000
2023-05-16	2.000	2.150	1.950	1.970	1.970	95,000
2023-05-15	1.980	2.000	1.860	1.990	1.990	218,500
2023-05-12	2.000	2.000	1.610	1.840	1.840	223,000
2023-05-11	2.000	2.000	1.850	1.880	1.880	431,500
2023-05-10	2.000	2.000	1.950	1.990	1.990	74,000
2023-05-09	1.980	2.000	1.900	1.920	1.920	244,500
2023-05-08	2.020	2.070	1.900	2.010	2.010	259,500
2023-05-05	2.060	2.090	1.910	2.050	2.050	544,000
2023-05-04	2.160	2.160	2.000	2.020	2.020	667,000
2023-05-03	2.100	2.200	2.100	2.150	2.150	46,500
2023-05-02	2.240	2.240	2.100	2.160	2.160	248,500
2023-04-28	2.200	2.200	2.100	2.160	2.160	398,500
2023-04-27	2.230	2.230	2.090	2.110	2.110	417,000
2023-04-26	2.230	2.250	2.150	2.190	2.190	332,000
2023-04-20	2.100	2.170	2.100	2.150	2.150	178,500
2023-04-19	2.190	2.220	2.100	2.170	2.170	354,000
2023-04-18	2.130	2.140	2.030	2.100	2.100	53,500
2023-04-17	2.140	2.150	2.020	2.030	2.030	198,500
2023-04-13	2.130	2.130	2.060	2.080	2.080	90,000
2023-04-12	2.040	2.160	2.040	2.080	2.080	351,000
2023-04-11	2.180	2.180	2.060	2.110	2.110	136,500
2023-04-10	2.050	2.150	1.990	2.130	2.130	1,210,000
2023-04-07	2.000	2.260	2.000	2.080	2.080	1,280,500
2023-04-06	2.230	2.300	2.150	2.260	2.260	403,000
2023-04-05	2.250	2.320	2.150	2.170	2.170	1,099,000
2023-04-04	2.410	2.410	2.160	2.190	2.190	2,740,000
2023-04-03	2.350	2.430	2.350	2.370	2.370	30,000
2023-03-31	2.330	2.390	2.300	2.320	2.320	566,500
2023-03-30	2.340	2.340	2.310	2.320	2.320	22,500
2023-03-29	2.400	2.400	2.300	2.330	2.330	109,000
2023-03-28	2.390	2.480	2.360	2.400	2.400	207,000
2023-03-27	2.500	2.500	2.360	2.360	2.360	100,500
2023-03-24	2.500	2.510	2.370	2.380	2.380	133,000
2023-03-22	2.600	2.650	2.450	2.460	2.460	258,000
2023-03-21	2.690	2.690	2.550	2.560	2.560	633,500
2023-03-20	2.590	2.640	2.500	2.600	2.600	335,000
2023-03-17	2.720	2.770	2.540	2.590	2.590	1,927,500
2023-03-16	2.550	2.700	2.500	2.630	2.630	1,919,000
2023-03-15	2.400	2.610	2.400	2.500	2.500	1,683,500
2023-03-14	2.490	2.500	2.410	2.450	2.450	92,500
2023-03-13	2.440	2.550	2.440	2.490	2.490	397,500
2023-03-10	2.420	2.580	2.420	2.490	2.490	1,494,000
2023-03-09	2.590	2.590	2.400	2.420	2.420	832,000
2023-03-08	2.600	2.760	2.450	2.490	2.490	3,760,000
2023-03-07	2.330	2.400	2.330	2.400	2.400	825,500
2023-03-06	2.360	2.440	2.310	2.400	2.400	234,000
2023-03-03	2.340	2.440	2.240	2.360	2.360	626,000
2023-03-02	2.300	2.340	2.250	2.250	2.250	68,500
2023-03-01	2.180	2.300	2.180	2.300	2.300	94,000
2023-02-28	2.260	2.310	2.200	2.290	2.290	182,000
2023-02-27	2.220	2.330	2.220	2.310	2.310	155,000

← NewerPage 15 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.