Pace Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 2.850 | 2.900 | 2.750 | 2.760 | 2.760 | 239,500 |
| 2022-12-02 | 3.000 | 3.000 | 2.820 | 2.870 | 2.870 | 510,500 |
| 2022-12-01 | 2.980 | 3.090 | 2.930 | 2.950 | 2.950 | 911,000 |
| 2022-11-30 | 2.970 | 2.970 | 2.900 | 2.930 | 2.930 | 160,500 |
| 2022-11-29 | 2.950 | 2.980 | 2.930 | 2.940 | 2.940 | 139,000 |
| 2022-11-28 | 3.000 | 3.000 | 2.900 | 2.960 | 2.960 | 373,500 |
| 2022-11-25 | 3.040 | 3.150 | 2.950 | 3.000 | 3.000 | 404,500 |
| 2022-11-24 | 2.930 | 3.060 | 2.930 | 3.040 | 3.040 | 468,000 |
| 2022-11-23 | 3.040 | 3.080 | 3.000 | 3.020 | 3.020 | 309,500 |
| 2022-11-22 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 235,000 |
| 2022-11-21 | 3.100 | 3.150 | 3.050 | 3.080 | 3.080 | 92,000 |
| 2022-11-18 | 3.160 | 3.190 | 3.010 | 3.080 | 3.080 | 232,500 |
| 2022-11-17 | 3.200 | 3.200 | 3.090 | 3.110 | 3.110 | 187,000 |
| 2022-11-16 | 3.210 | 3.240 | 3.100 | 3.190 | 3.190 | 105,500 |
| 2022-11-15 | 3.210 | 3.280 | 3.140 | 3.150 | 3.150 | 387,500 |
| 2022-11-14 | 3.200 | 3.250 | 3.150 | 3.220 | 3.220 | 270,500 |
| 2022-11-11 | 3.310 | 3.350 | 3.210 | 3.250 | 3.250 | 905,500 |
| 2022-11-10 | 3.350 | 3.390 | 3.250 | 3.290 | 3.290 | 485,000 |
| 2022-11-08 | 3.350 | 3.570 | 3.270 | 3.290 | 3.290 | 3,828,500 |
| 2022-11-07 | 3.380 | 3.530 | 3.320 | 3.340 | 3.340 | 2,747,000 |
| 2022-11-04 | 3.090 | 3.450 | 3.090 | 3.290 | 3.290 | 3,892,500 |
| 2022-11-03 | 3.140 | 3.300 | 3.070 | 3.270 | 3.270 | 1,824,500 |
| 2022-11-02 | 3.080 | 3.180 | 3.000 | 3.060 | 3.060 | 660,500 |
| 2022-11-01 | 3.010 | 3.150 | 3.000 | 3.060 | 3.060 | 693,000 |
| 2022-10-31 | 3.000 | 3.000 | 2.880 | 2.880 | 2.880 | 105,000 |
| 2022-10-28 | 2.860 | 3.000 | 2.850 | 2.900 | 2.900 | 231,500 |
| 2022-10-27 | 2.940 | 3.070 | 2.850 | 2.910 | 2.910 | 745,500 |
| 2022-10-26 | 3.080 | 3.080 | 2.910 | 2.930 | 2.930 | 459,000 |
| 2022-10-25 | 3.070 | 3.300 | 3.060 | 3.080 | 3.080 | 1,249,500 |
| 2022-10-24 | 3.340 | 3.340 | 3.120 | 3.130 | 3.130 | 225,500 |
| 2022-10-21 | 3.290 | 3.290 | 3.050 | 3.110 | 3.110 | 999,500 |
| 2022-10-20 | 3.250 | 3.260 | 3.060 | 3.130 | 3.130 | 1,674,500 |
| 2022-10-19 | 3.200 | 3.600 | 3.080 | 3.270 | 3.270 | 8,077,500 |
| 2022-10-18 | 2.890 | 3.190 | 2.890 | 3.080 | 3.080 | 772,500 |
| 2022-10-17 | 2.810 | 2.970 | 2.810 | 2.900 | 2.900 | 84,500 |
| 2022-10-14 | 2.910 | 2.970 | 2.870 | 2.940 | 2.940 | 340,500 |
| 2022-10-13 | 2.870 | 2.970 | 2.870 | 2.950 | 2.950 | 137,500 |
| 2022-10-12 | 2.910 | 2.990 | 2.890 | 2.950 | 2.950 | 257,000 |
| 2022-10-11 | 3.000 | 3.100 | 2.910 | 2.930 | 2.930 | 1,121,000 |
| 2022-10-10 | 2.940 | 3.100 | 2.900 | 3.010 | 3.010 | 619,500 |
| 2022-10-07 | 3.050 | 3.080 | 3.010 | 3.070 | 3.070 | 597,000 |
| 2022-10-06 | 3.140 | 3.150 | 3.060 | 3.110 | 3.110 | 778,500 |
| 2022-10-05 | 3.090 | 3.180 | 3.020 | 3.080 | 3.080 | 1,137,500 |
| 2022-10-04 | 2.880 | 3.020 | 2.850 | 3.000 | 3.000 | 623,000 |
| 2022-10-03 | 2.980 | 2.980 | 2.880 | 2.910 | 2.910 | 155,500 |
| 2022-09-30 | 2.880 | 2.930 | 2.840 | 2.890 | 2.890 | 721,000 |
| 2022-09-29 | 2.990 | 3.000 | 2.920 | 2.960 | 2.960 | 56,500 |
| 2022-09-28 | 3.000 | 3.030 | 2.900 | 2.980 | 2.980 | 722,500 |
| 2022-09-27 | 3.000 | 3.100 | 2.990 | 3.000 | 3.000 | 286,500 |
| 2022-09-26 | 2.820 | 2.980 | 2.820 | 2.950 | 2.950 | 446,500 |
| 2022-09-23 | 2.900 | 2.900 | 2.830 | 2.850 | 2.850 | 43,000 |
| 2022-09-22 | 2.870 | 2.900 | 2.800 | 2.880 | 2.880 | 277,000 |
| 2022-09-21 | 2.940 | 3.010 | 2.870 | 2.900 | 2.900 | 242,000 |
| 2022-09-20 | 2.960 | 3.040 | 2.900 | 2.930 | 2.930 | 331,000 |
| 2022-09-19 | 2.940 | 3.040 | 2.940 | 2.970 | 2.970 | 160,000 |
| 2022-09-16 | 3.010 | 3.010 | 2.950 | 2.980 | 2.980 | 534,000 |
| 2022-09-15 | 3.120 | 3.120 | 2.990 | 3.010 | 3.010 | 336,000 |
| 2022-09-14 | 3.030 | 3.060 | 2.930 | 3.000 | 3.000 | 497,500 |
| 2022-09-13 | 3.060 | 3.150 | 3.010 | 3.040 | 3.040 | 306,000 |
| 2022-09-12 | 3.050 | 3.150 | 3.050 | 3.080 | 3.080 | 61,000 |
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.