Pace Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.680	10.680	10.100	10.210	10.210	4,633,283
2026-07-22	10.700	10.750	10.450	10.480	10.480	2,865,212
2026-07-21	10.750	11.090	10.590	10.640	10.640	10,388,154
2026-07-20	10.690	10.800	10.520	10.630	10.630	3,573,838
2026-07-17	11.100	11.150	10.640	10.710	10.710	4,585,650
2026-07-16	10.550	11.290	10.500	11.070	11.070	14,593,805
2026-07-15	10.410	10.750	10.400	10.540	10.540	4,946,757
2026-07-14	11.020	11.200	10.160	10.410	10.410	8,726,044
2026-07-13	11.450	11.560	11.120	11.230	11.230	7,678,084
2026-07-10	11.750	11.950	11.300	11.560	11.560	10,971,990
2026-07-09	12.310	12.860	11.550	11.720	11.720	48,615,943
2026-07-08	11.100	12.290	11.020	12.290	12.290	58,318,246
2026-07-07	11.200	11.480	11.080	11.170	11.170	4,373,941
2026-07-06	11.080	11.290	11.080	11.150	11.150	1,436,491
2026-07-03	11.170	11.390	11.060	11.180	11.180	1,394,704
2026-07-02	11.100	11.580	11.100	11.170	11.170	5,823,646
2026-07-01	11.240	11.250	11.050	11.100	11.100	1,503,432
2026-06-30	11.020	11.200	10.900	11.070	11.070	2,699,476
2026-06-29	11.490	11.490	10.960	11.020	11.020	6,256,630
2026-06-24	11.300	11.470	11.220	11.300	11.300	6,159,742
2026-06-23	11.510	11.630	11.230	11.290	11.290	3,773,240
2026-06-22	11.250	11.550	11.250	11.490	11.490	7,106,932
2026-06-19	11.700	11.740	11.180	11.210	11.210	4,036,719
2026-06-18	11.700	11.880	11.500	11.570	11.570	5,390,079
2026-06-17	11.800	11.900	11.510	11.670	11.670	3,326,863
2026-06-16	11.800	11.940	11.600	11.760	11.760	6,222,204
2026-06-15	11.790	11.960	11.560	11.770	11.770	6,797,315
2026-06-12	11.830	11.920	11.450	11.530	11.530	6,461,881
2026-06-11	11.550	12.060	11.510	11.650	11.650	11,864,967
2026-06-10	12.100	12.180	11.610	11.680	11.680	13,412,573
2026-06-09	11.740	12.550	11.630	12.020	12.020	46,226,090
2026-06-08	11.580	12.070	11.350	11.530	11.530	26,338,977
2026-06-05	10.800	11.790	10.650	11.620	11.620	41,811,517
2026-06-04	10.720	10.820	10.520	10.720	10.720	1,294,815
2026-06-03	10.950	10.990	10.450	10.580	10.580	6,718,988
2026-06-02	10.490	11.130	10.490	10.810	10.810	7,937,845
2026-06-01	10.670	10.810	9.660	10.470	10.470	2,601,074
2026-05-29	10.700	10.830	10.550	10.660	10.660	3,379,236
2026-05-25	10.850	10.880	10.520	10.590	10.590	2,157,702
2026-05-22	10.850	10.880	10.500	10.550	10.550	2,452,377
2026-05-21	10.790	10.980	10.710	10.780	10.780	2,894,974
2026-05-20	10.600	10.700	10.000	10.630	10.630	2,914,181
2026-05-19	10.740	11.000	10.500	10.550	10.550	1,758,888
2026-05-18	11.010	11.010	10.500	10.560	10.560	2,020,166
2026-05-15	10.680	11.250	10.500	11.010	11.010	6,556,666
2026-05-14	10.810	11.140	10.600	10.690	10.690	2,393,777
2026-05-13	11.280	11.280	10.800	10.850	10.850	1,873,898
2026-05-12	11.040	11.300	10.950	11.030	11.030	5,350,995
2026-05-11	11.290	11.490	10.950	11.040	11.040	10,259,260
2026-05-08	11.500	12.230	11.020	11.300	11.300	23,411,931
2026-05-07	11.690	11.850	11.400	11.640	11.640	6,299,148
2026-05-06	11.250	11.700	11.210	11.470	11.470	9,631,714
2026-05-05	10.890	11.140	10.700	10.880	10.880	2,047,569
2026-05-04	11.310	11.680	10.860	11.030	11.030	6,437,417
2026-04-30	11.500	11.700	10.840	11.240	11.240	22,454,880
2026-04-29	12.870	13.090	11.800	12.040	12.040	18,394,113
2026-04-28	12.110	13.370	12.110	12.920	12.920	28,262,760
2026-04-27	12.590	12.770	12.300	12.370	12.370	5,259,227
2026-04-24	12.700	12.890	12.360	12.540	12.540	9,434,217
2026-04-23	12.100	13.100	12.020	12.590	12.590	21,652,380

← NewerPage 2 of 21 · 1,240 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.