Pace Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 3.180 | 3.180 | 3.080 | 3.110 | 3.110 | 82,500 |
| 2022-09-08 | 3.210 | 3.210 | 3.030 | 3.120 | 3.120 | 270,500 |
| 2022-09-07 | 3.250 | 3.250 | 3.050 | 3.070 | 3.070 | 209,000 |
| 2022-09-06 | 3.100 | 3.250 | 3.030 | 3.190 | 3.190 | 439,500 |
| 2022-09-05 | 3.180 | 3.180 | 3.070 | 3.070 | 3.070 | 273,500 |
| 2022-09-02 | 3.200 | 3.230 | 3.070 | 3.180 | 3.180 | 626,500 |
| 2022-09-01 | 3.200 | 3.360 | 3.150 | 3.160 | 3.160 | 547,500 |
| 2022-08-31 | 3.300 | 3.330 | 3.080 | 3.170 | 3.170 | 417,500 |
| 2022-08-30 | 3.340 | 3.440 | 3.220 | 3.260 | 3.260 | 348,000 |
| 2022-08-29 | 3.280 | 3.330 | 3.190 | 3.310 | 3.310 | 512,000 |
| 2022-08-26 | 3.440 | 3.440 | 3.270 | 3.320 | 3.320 | 1,003,500 |
| 2022-08-25 | 3.500 | 3.500 | 3.370 | 3.410 | 3.410 | 629,000 |
| 2022-08-24 | 3.580 | 3.600 | 3.400 | 3.480 | 3.480 | 554,000 |
| 2022-08-23 | 3.600 | 3.620 | 3.510 | 3.580 | 3.580 | 485,500 |
| 2022-08-22 | 3.610 | 3.610 | 3.470 | 3.480 | 3.480 | 781,000 |
| 2022-08-19 | 3.790 | 3.790 | 3.580 | 3.630 | 3.630 | 869,500 |
| 2022-08-18 | 3.780 | 3.950 | 3.650 | 3.700 | 3.700 | 9,231,000 |
| 2022-08-17 | 3.690 | 3.780 | 3.500 | 3.710 | 3.710 | 3,120,500 |
| 2022-08-16 | 3.560 | 3.830 | 3.300 | 3.590 | 3.590 | 6,315,000 |
| 2022-08-15 | 3.700 | 3.760 | 3.490 | 3.510 | 3.510 | 2,799,500 |
| 2022-08-12 | 3.420 | 3.770 | 3.420 | 3.630 | 3.630 | 8,414,000 |
| 2022-08-11 | 3.080 | 3.580 | 3.080 | 3.370 | 3.370 | 13,249,000 |
| 2022-08-10 | 3.050 | 3.090 | 2.970 | 3.010 | 3.010 | 505,500 |
| 2022-08-05 | 2.800 | 3.090 | 2.800 | 3.040 | 3.040 | 2,888,500 |
| 2022-08-04 | 2.860 | 2.880 | 2.800 | 2.820 | 2.820 | 229,000 |
| 2022-08-03 | 2.740 | 2.890 | 2.740 | 2.800 | 2.800 | 447,000 |
| 2022-08-02 | 2.680 | 2.740 | 2.670 | 2.700 | 2.700 | 232,000 |
| 2022-08-01 | 2.730 | 2.780 | 2.720 | 2.740 | 2.740 | 134,500 |
| 2022-07-29 | 2.650 | 2.850 | 2.650 | 2.740 | 2.740 | 379,000 |
| 2022-07-28 | 2.860 | 2.870 | 2.800 | 2.800 | 2.800 | 171,000 |
| 2022-07-27 | 2.900 | 2.900 | 2.700 | 2.750 | 2.750 | 291,500 |
| 2022-07-26 | 2.710 | 2.770 | 2.690 | 2.700 | 2.700 | 37,500 |
| 2022-07-25 | 2.650 | 2.820 | 2.650 | 2.680 | 2.680 | 139,500 |
| 2022-07-22 | 2.720 | 2.890 | 2.610 | 2.780 | 2.780 | 303,500 |
| 2022-07-21 | 2.820 | 2.830 | 2.700 | 2.710 | 2.710 | 502,500 |
| 2022-07-20 | 2.780 | 2.900 | 2.750 | 2.830 | 2.830 | 116,000 |
| 2022-07-19 | 2.910 | 3.080 | 2.850 | 2.890 | 2.890 | 1,429,000 |
| 2022-07-18 | 3.100 | 3.100 | 2.910 | 2.970 | 2.970 | 92,000 |
| 2022-07-15 | 3.120 | 3.140 | 3.000 | 3.000 | 3.000 | 398,500 |
| 2022-07-14 | 3.100 | 3.130 | 3.060 | 3.100 | 3.100 | 205,500 |
| 2022-07-13 | 3.030 | 3.140 | 3.000 | 3.100 | 3.100 | 580,500 |
| 2022-07-07 | 3.070 | 3.100 | 3.000 | 3.030 | 3.030 | 324,000 |
| 2022-07-06 | 3.000 | 3.180 | 2.950 | 3.060 | 3.060 | 462,500 |
| 2022-07-05 | 2.920 | 3.030 | 2.910 | 2.940 | 2.940 | 131,500 |
| 2022-07-04 | 3.000 | 3.010 | 2.900 | 2.920 | 2.920 | 309,000 |
| 2022-07-01 | 3.050 | 3.110 | 3.000 | 3.010 | 3.010 | 108,500 |
| 2022-06-30 | 3.000 | 3.090 | 3.000 | 3.020 | 3.020 | 158,500 |
| 2022-06-29 | 3.190 | 3.190 | 2.980 | 3.000 | 3.000 | 572,500 |
| 2022-06-28 | 3.280 | 3.280 | 3.010 | 3.030 | 3.030 | 663,500 |
| 2022-06-27 | 3.000 | 3.210 | 3.000 | 3.140 | 3.140 | 399,000 |
| 2022-06-24 | 3.210 | 3.300 | 3.020 | 3.120 | 3.120 | 1,281,000 |
| 2022-06-23 | 3.270 | 3.350 | 3.200 | 3.250 | 3.250 | 1,063,000 |
| 2022-06-22 | 3.250 | 3.400 | 3.140 | 3.210 | 3.210 | 837,500 |
| 2022-06-21 | 3.190 | 3.240 | 3.100 | 3.160 | 3.160 | 983,000 |
| 2022-06-20 | 3.200 | 3.330 | 3.040 | 3.110 | 3.110 | 511,500 |
| 2022-06-17 | 2.990 | 3.400 | 2.930 | 3.260 | 3.260 | 5,610,500 |
| 2022-06-16 | 3.030 | 3.090 | 2.880 | 2.930 | 2.930 | 628,500 |
| 2022-06-15 | 3.090 | 3.130 | 3.050 | 3.100 | 3.100 | 519,000 |
| 2022-06-14 | 2.900 | 3.050 | 2.900 | 3.050 | 3.050 | 120,000 |
| 2022-06-13 | 2.920 | 3.020 | 2.900 | 2.930 | 2.930 | 519,500 |
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.