Pace Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	2.330	2.390	2.200	2.290	2.290	288,000
2023-02-23	2.350	2.350	2.200	2.290	2.290	94,500
2023-02-22	2.300	2.400	2.300	2.320	2.320	166,500
2023-02-21	2.260	2.300	2.260	2.300	2.300	19,000
2023-02-20	2.440	2.440	2.150	2.230	2.230	236,500
2023-02-17	2.450	2.450	2.260	2.280	2.280	85,000
2023-02-16	2.420	2.430	2.300	2.330	2.330	52,000
2023-02-15	2.370	2.370	2.300	2.340	2.340	378,500
2023-02-14	2.420	2.470	2.300	2.310	2.310	372,500
2023-02-13	2.460	2.590	2.380	2.410	2.410	1,126,000
2023-02-10	2.500	2.600	2.450	2.460	2.460	112,000
2023-02-09	2.600	2.610	2.500	2.510	2.510	543,500
2023-02-08	2.410	2.710	2.410	2.510	2.510	1,268,500
2023-02-07	2.350	2.500	2.350	2.400	2.400	229,000
2023-02-06	2.500	2.520	2.380	2.400	2.400	500,500
2023-02-03	2.490	2.540	2.310	2.370	2.370	159,500
2023-02-02	2.400	2.400	2.320	2.340	2.340	15,000
2023-02-01	2.480	2.480	2.310	2.400	2.400	67,500
2023-01-31	2.430	2.440	2.350	2.380	2.380	91,500
2023-01-30	2.450	2.450	2.310	2.350	2.350	377,000
2023-01-27	2.510	2.510	2.360	2.370	2.370	124,000
2023-01-26	2.480	2.540	2.310	2.440	2.440	303,000
2023-01-25	2.470	2.470	2.320	2.430	2.430	212,500
2023-01-24	2.300	2.430	2.300	2.340	2.340	105,000
2023-01-23	2.400	2.400	2.250	2.300	2.300	41,500
2023-01-20	2.670	2.670	2.220	2.250	2.250	814,000
2023-01-19	2.400	2.550	2.300	2.400	2.400	506,500
2023-01-18	2.500	2.500	2.350	2.400	2.400	136,000
2023-01-17	2.550	2.550	2.410	2.420	2.420	389,000
2023-01-16	2.570	2.570	2.470	2.490	2.490	168,500
2023-01-13	2.510	2.580	2.510	2.570	2.570	101,000
2023-01-12	2.550	2.640	2.550	2.630	2.630	116,000
2023-01-11	2.650	2.650	2.540	2.550	2.550	122,000
2023-01-10	2.690	2.740	2.550	2.630	2.630	265,500
2023-01-09	2.540	2.650	2.540	2.560	2.560	114,000
2023-01-06	2.650	2.660	2.500	2.620	2.620	903,000
2023-01-05	2.700	2.700	2.600	2.630	2.630	58,000
2023-01-04	2.790	2.800	2.510	2.550	2.550	644,500
2023-01-03	2.740	2.780	2.650	2.670	2.670	345,500
2023-01-02	2.600	2.750	2.600	2.680	2.680	439,000
2022-12-30	2.600	2.790	2.540	2.600	2.600	334,000
2022-12-29	2.450	2.630	2.450	2.560	2.560	460,000
2022-12-28	2.610	2.620	2.410	2.460	2.460	378,500
2022-12-27	2.580	2.750	2.580	2.620	2.620	166,000
2022-12-26	2.680	2.900	2.550	2.670	2.670	284,000
2022-12-23	2.510	2.700	2.510	2.550	2.550	481,500
2022-12-22	2.600	2.640	2.450	2.580	2.580	195,000
2022-12-21	2.640	2.640	2.420	2.480	2.480	371,000
2022-12-20	2.710	2.740	2.400	2.430	2.430	1,636,000
2022-12-19	2.850	2.850	2.700	2.770	2.770	131,000
2022-12-16	2.940	2.970	2.760	2.800	2.800	350,000
2022-12-15	2.920	2.920	2.840	2.850	2.850	527,500
2022-12-14	3.050	3.050	2.930	2.950	2.950	576,500
2022-12-13	3.250	3.290	3.040	3.050	3.050	673,500
2022-12-12	3.130	3.250	3.130	3.220	3.220	2,030,000
2022-12-09	3.070	3.360	3.030	3.110	3.110	5,821,000
2022-12-08	2.900	3.120	2.900	3.030	3.030	2,090,500
2022-12-07	2.990	3.090	2.800	2.920	2.920	807,500
2022-12-06	2.800	2.890	2.750	2.840	2.840	154,000
2022-12-05	2.850	2.900	2.750	2.760	2.760	239,500

← NewerPage 16 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.