Pace Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 3.940 | 3.950 | 3.400 | 3.810 | 3.810 | 1,665,500 |
| 2021-12-16 | 4.000 | 4.000 | 3.730 | 3.780 | 3.780 | 1,459,000 |
| 2021-12-15 | 3.810 | 4.100 | 3.600 | 3.980 | 3.980 | 4,196,000 |
| 2021-12-14 | 3.330 | 3.550 | 3.100 | 3.480 | 3.480 | 3,298,500 |
| 2021-12-13 | 3.680 | 3.700 | 3.260 | 3.330 | 3.330 | 696,000 |
| 2021-12-10 | 3.800 | 3.900 | 3.700 | 3.710 | 3.710 | 933,500 |
| 2021-12-09 | 4.020 | 4.040 | 3.880 | 3.900 | 3.900 | 1,692,500 |
| 2021-12-08 | 4.120 | 4.290 | 3.980 | 4.030 | 4.030 | 2,262,000 |
| 2021-12-07 | 4.000 | 4.260 | 3.970 | 4.180 | 4.180 | 1,001,000 |
| 2021-12-06 | 4.250 | 4.250 | 3.970 | 3.990 | 3.990 | 1,221,000 |
| 2021-12-03 | 4.170 | 4.280 | 3.900 | 4.040 | 4.040 | 1,968,000 |
| 2021-12-02 | 4.830 | 4.830 | 4.040 | 4.140 | 4.140 | 3,812,000 |
| 2021-12-01 | 4.780 | 4.930 | 4.660 | 4.730 | 4.730 | 1,655,000 |
| 2021-11-30 | 4.380 | 4.780 | 4.350 | 4.650 | 4.650 | 4,180,000 |
| 2021-11-29 | 4.200 | 4.330 | 4.100 | 4.290 | 4.290 | 667,000 |
| 2021-11-26 | 4.300 | 4.400 | 4.100 | 4.210 | 4.210 | 1,059,500 |
| 2021-11-25 | 4.240 | 4.350 | 4.210 | 4.250 | 4.250 | 1,329,000 |
| 2021-11-24 | 4.400 | 4.540 | 4.200 | 4.240 | 4.240 | 1,421,500 |
| 2021-11-23 | 4.740 | 4.740 | 4.460 | 4.500 | 4.500 | 716,500 |
| 2021-11-22 | 4.800 | 4.800 | 4.570 | 4.610 | 4.610 | 680,000 |
| 2021-11-19 | 5.000 | 5.000 | 4.750 | 4.800 | 4.800 | 889,500 |
| 2021-11-18 | 5.090 | 5.090 | 4.790 | 4.870 | 4.870 | 770,500 |
| 2021-11-17 | 5.060 | 5.150 | 4.900 | 4.980 | 4.980 | 1,195,000 |
| 2021-11-16 | 5.100 | 5.290 | 5.000 | 5.150 | 5.150 | 1,074,000 |
| 2021-11-15 | 4.710 | 5.340 | 4.650 | 5.090 | 5.090 | 3,351,500 |
| 2021-11-12 | 4.990 | 4.990 | 4.650 | 4.710 | 4.710 | 1,852,000 |
| 2021-11-11 | 5.160 | 5.250 | 4.850 | 4.920 | 4.920 | 1,638,500 |
| 2021-11-10 | 5.240 | 5.400 | 4.980 | 5.210 | 5.210 | 1,073,500 |
| 2021-11-09 | 5.640 | 5.640 | 5.140 | 5.240 | 5.240 | 3,728,000 |
| 2021-11-08 | 5.700 | 6.020 | 5.540 | 5.640 | 5.640 | 3,642,500 |
| 2021-11-05 | 5.740 | 6.150 | 5.400 | 5.720 | 5.720 | 13,003,500 |
| 2021-11-04 | 4.500 | 5.500 | 4.500 | 5.500 | 5.500 | 15,602,500 |
| 2021-11-03 | 4.400 | 4.650 | 4.300 | 4.500 | 4.500 | 2,034,000 |
| 2021-11-02 | 4.430 | 4.550 | 4.290 | 4.400 | 4.400 | 2,196,000 |
| 2021-11-01 | 4.180 | 4.420 | 4.130 | 4.350 | 4.350 | 1,693,000 |
| 2021-10-29 | 4.180 | 4.230 | 4.050 | 4.110 | 4.110 | 1,038,500 |
| 2021-10-28 | 4.150 | 4.280 | 4.110 | 4.220 | 4.220 | 699,000 |
| 2021-10-27 | 4.100 | 4.300 | 4.100 | 4.150 | 4.150 | 933,500 |
| 2021-10-26 | 4.100 | 4.160 | 4.070 | 4.150 | 4.150 | 259,000 |
| 2021-10-25 | 4.200 | 4.200 | 4.060 | 4.150 | 4.150 | 283,500 |
| 2021-10-22 | 4.300 | 4.300 | 4.060 | 4.140 | 4.140 | 720,000 |
| 2021-10-21 | 4.440 | 4.440 | 4.140 | 4.170 | 4.170 | 1,629,000 |
← NewerPage 21 of 21 · 1,242 trading days
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.