Pace Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 3.520 | 3.620 | 3.310 | 3.430 | 3.430 | 420,500 |
| 2022-03-10 | 3.650 | 3.730 | 3.500 | 3.540 | 3.540 | 748,500 |
| 2022-03-09 | 3.460 | 3.630 | 3.400 | 3.420 | 3.420 | 439,500 |
| 2022-03-08 | 3.650 | 3.750 | 3.420 | 3.490 | 3.490 | 214,500 |
| 2022-03-07 | 3.600 | 3.700 | 3.440 | 3.560 | 3.560 | 491,000 |
| 2022-03-04 | 3.660 | 3.800 | 3.660 | 3.700 | 3.700 | 374,000 |
| 2022-03-03 | 3.750 | 3.860 | 3.700 | 3.730 | 3.730 | 268,500 |
| 2022-03-02 | 3.690 | 3.850 | 3.630 | 3.740 | 3.740 | 597,000 |
| 2022-03-01 | 3.870 | 3.900 | 3.620 | 3.810 | 3.810 | 1,176,000 |
| 2022-02-28 | 3.510 | 3.770 | 3.400 | 3.680 | 3.680 | 1,045,000 |
| 2022-02-25 | 3.550 | 3.750 | 3.460 | 3.570 | 3.570 | 1,443,500 |
| 2022-02-24 | 3.700 | 3.780 | 3.400 | 3.490 | 3.490 | 2,497,000 |
| 2022-02-23 | 3.760 | 3.950 | 3.740 | 3.920 | 3.920 | 349,500 |
| 2022-02-22 | 3.810 | 3.900 | 3.680 | 3.770 | 3.770 | 1,059,500 |
| 2022-02-21 | 3.900 | 3.970 | 3.800 | 3.930 | 3.930 | 701,000 |
| 2022-02-18 | 3.940 | 3.950 | 3.860 | 3.900 | 3.900 | 293,500 |
| 2022-02-17 | 4.000 | 4.000 | 3.930 | 3.950 | 3.950 | 517,000 |
| 2022-02-16 | 4.090 | 4.090 | 3.960 | 3.990 | 3.990 | 322,000 |
| 2022-02-15 | 3.940 | 4.060 | 3.940 | 4.010 | 4.010 | 1,245,000 |
| 2022-02-14 | 4.020 | 4.050 | 3.890 | 3.940 | 3.940 | 1,065,000 |
| 2022-02-11 | 4.010 | 4.090 | 4.000 | 4.010 | 4.010 | 882,000 |
| 2022-02-10 | 4.120 | 4.170 | 3.990 | 4.000 | 4.000 | 1,657,000 |
| 2022-02-09 | 4.010 | 4.200 | 4.010 | 4.100 | 4.100 | 1,859,500 |
| 2022-02-08 | 4.020 | 4.050 | 3.990 | 4.010 | 4.010 | 1,192,000 |
| 2022-02-07 | 4.080 | 4.160 | 3.980 | 3.990 | 3.990 | 1,500,000 |
| 2022-02-04 | 4.220 | 4.220 | 4.100 | 4.130 | 4.130 | 313,500 |
| 2022-02-03 | 4.320 | 4.350 | 4.160 | 4.170 | 4.170 | 772,500 |
| 2022-02-02 | 4.160 | 4.310 | 4.150 | 4.220 | 4.220 | 1,376,500 |
| 2022-02-01 | 4.180 | 4.340 | 4.180 | 4.210 | 4.210 | 692,500 |
| 2022-01-31 | 4.080 | 4.200 | 4.080 | 4.190 | 4.190 | 632,500 |
| 2022-01-28 | 3.960 | 4.130 | 3.960 | 4.090 | 4.090 | 803,500 |
| 2022-01-27 | 4.070 | 4.200 | 4.020 | 4.050 | 4.050 | 552,000 |
| 2022-01-26 | 4.030 | 4.120 | 3.970 | 3.990 | 3.990 | 866,000 |
| 2022-01-25 | 4.200 | 4.200 | 3.980 | 4.010 | 4.010 | 684,000 |
| 2022-01-24 | 4.240 | 4.240 | 3.970 | 4.110 | 4.110 | 730,000 |
| 2022-01-21 | 4.300 | 4.300 | 4.100 | 4.160 | 4.160 | 506,500 |
| 2022-01-20 | 4.020 | 4.190 | 3.860 | 4.120 | 4.120 | 949,500 |
| 2022-01-19 | 4.390 | 4.390 | 3.950 | 4.000 | 4.000 | 1,824,500 |
| 2022-01-18 | 4.450 | 4.450 | 4.300 | 4.310 | 4.310 | 878,000 |
| 2022-01-17 | 4.680 | 4.680 | 4.250 | 4.320 | 4.320 | 1,603,000 |
| 2022-01-14 | 4.740 | 4.870 | 4.570 | 4.620 | 4.620 | 4,667,000 |
| 2022-01-13 | 4.600 | 4.840 | 4.600 | 4.720 | 4.720 | 5,064,000 |
| 2022-01-12 | 4.570 | 4.880 | 4.570 | 4.670 | 4.670 | 7,291,500 |
| 2022-01-11 | 4.500 | 4.700 | 4.410 | 4.540 | 4.540 | 5,434,500 |
| 2022-01-10 | 4.400 | 4.670 | 4.320 | 4.450 | 4.450 | 3,783,500 |
| 2022-01-07 | 4.400 | 4.700 | 4.300 | 4.480 | 4.480 | 7,945,500 |
| 2022-01-06 | 4.200 | 4.390 | 4.110 | 4.320 | 4.320 | 3,309,000 |
| 2022-01-05 | 4.110 | 4.340 | 4.060 | 4.290 | 4.290 | 4,772,000 |
| 2022-01-04 | 3.900 | 4.220 | 3.880 | 4.120 | 4.120 | 4,848,000 |
| 2022-01-03 | 3.860 | 3.880 | 3.810 | 3.850 | 3.850 | 417,000 |
| 2021-12-31 | 3.870 | 3.950 | 3.830 | 3.840 | 3.840 | 1,099,000 |
| 2021-12-30 | 3.850 | 3.910 | 3.850 | 3.850 | 3.850 | 674,000 |
| 2021-12-29 | 3.980 | 3.980 | 3.750 | 3.810 | 3.810 | 1,090,500 |
| 2021-12-28 | 3.900 | 3.920 | 3.820 | 3.860 | 3.860 | 518,000 |
| 2021-12-27 | 3.910 | 3.920 | 3.800 | 3.890 | 3.890 | 436,000 |
| 2021-12-24 | 3.940 | 4.070 | 3.900 | 3.920 | 3.920 | 1,787,000 |
| 2021-12-23 | 3.820 | 4.030 | 3.800 | 3.910 | 3.910 | 2,477,500 |
| 2021-12-22 | 3.820 | 3.900 | 3.740 | 3.760 | 3.760 | 516,500 |
| 2021-12-21 | 3.960 | 4.050 | 3.820 | 3.840 | 3.840 | 896,000 |
| 2021-12-20 | 3.910 | 4.080 | 3.810 | 3.880 | 3.880 | 1,188,500 |
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.