Pace Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.200	12.450	11.950	12.090	12.090	7,048,646
2026-04-21	12.490	12.940	12.100	12.210	12.210	8,136,906
2026-04-20	12.800	13.470	11.770	12.360	12.360	21,662,930
2026-04-17	12.600	13.550	12.400	13.070	13.070	28,402,685
2026-04-16	11.720	12.720	11.500	12.360	12.360	33,919,007
2026-04-15	10.900	11.850	10.800	11.570	11.570	44,263,810
2026-04-14	10.290	10.900	10.290	10.770	10.770	7,944,138
2026-04-13	10.150	10.600	10.100	10.230	10.230	3,510,250
2026-04-10	10.290	11.080	10.120	10.840	10.840	7,167,473
2026-04-09	10.700	10.700	10.100	10.200	10.200	2,274,706
2026-04-08	10.290	10.630	10.290	10.630	10.630	4,194,254
2026-04-07	9.740	9.740	9.480	9.630	9.630	1,352,288
2026-04-06	9.260	9.800	9.260	9.630	9.630	897,776
2026-04-03	9.450	9.900	9.350	9.580	9.580	2,335,961
2026-04-02	9.900	9.950	9.500	9.750	9.750	2,145,798
2026-04-01	9.700	10.440	9.500	10.320	10.320	7,116,415
2026-03-31	9.200	9.600	9.000	9.440	9.440	1,924,365
2026-03-30	9.330	9.330	8.750	9.140	9.140	2,268,409
2026-03-27	9.450	9.700	9.200	9.350	9.350	2,936,136
2026-03-26	10.250	10.390	9.450	9.530	9.530	6,412,814
2026-03-25	10.130	10.650	10.010	10.320	10.320	8,952,241
2026-03-24	10.800	10.860	10.000	10.100	10.100	6,248,853
2026-03-19	10.290	10.900	10.050	10.540	10.540	9,069,968
2026-03-18	9.260	10.180	9.250	10.180	10.180	11,199,330
2026-03-17	9.020	9.300	9.000	9.180	9.180	301,929
2026-03-16	9.400	9.730	9.000	9.090	9.090	730,750
2026-03-13	9.450	9.470	9.030	9.400	9.400	799,208
2026-03-12	9.400	9.690	9.030	9.360	9.360	1,163,880
2026-03-11	9.300	9.570	8.700	9.300	9.300	2,160,891
2026-03-10	8.640	9.280	8.500	9.100	9.100	1,709,353
2026-03-09	8.280	9.000	8.240	8.280	8.280	1,654,041
2026-03-06	9.650	9.650	9.160	9.240	9.240	1,311,732
2026-03-05	8.750	9.650	8.750	9.550	9.550	3,921,710
2026-03-04	9.400	9.500	8.680	8.720	8.720	4,168,564
2026-03-03	9.500	10.100	9.140	9.360	9.360	3,497,160
2026-03-02	10.160	10.250	10.160	10.160	10.160	827,348
2026-02-27	11.000	11.700	10.640	11.290	11.290	5,804,710
2026-02-26	10.300	11.170	9.840	11.120	11.120	9,162,543
2026-02-25	10.150	10.830	9.560	10.150	10.150	6,006,670
2026-02-24	10.000	10.500	9.720	9.950	9.950	4,392,259
2026-02-23	11.490	11.750	10.390	10.470	10.470	3,691,753
2026-02-20	12.250	12.470	10.900	11.540	11.540	5,303,444
2026-02-19	13.500	13.510	12.000	12.070	12.070	4,842,416
2026-02-18	13.000	13.550	12.310	13.330	13.330	5,528,089
2026-02-17	14.200	14.270	12.600	12.860	12.860	7,110,370
2026-02-16	15.000	15.000	13.850	14.000	14.000	3,989,297
2026-02-13	15.440	15.440	14.510	15.050	15.050	1,938,125
2026-02-12	15.500	15.500	14.300	14.910	14.910	5,656,606
2026-02-11	15.650	15.800	15.200	15.290	15.290	4,608,278
2026-02-10	16.950	16.950	15.290	15.540	15.540	39,397,199
2026-02-09	17.000	17.200	16.200	16.990	16.990	2,972,442
2026-02-06	17.200	17.570	16.950	17.060	17.060	7,387,767
2026-02-04	16.500	17.450	16.240	17.100	17.100	12,247,785
2026-02-03	15.900	16.610	15.900	16.500	16.500	4,623,372
2026-02-02	16.400	16.480	15.810	15.880	15.880	3,636,896
2026-01-30	16.800	17.490	16.350	16.500	16.500	15,848,643
2026-01-29	15.730	16.940	15.500	16.750	16.750	19,124,871
2026-01-28	15.150	16.480	15.150	15.730	15.730	19,504,531
2026-01-27	15.000	15.570	14.560	15.320	15.320	8,466,184
2026-01-26	15.700	15.800	14.850	14.980	14.980	10,891,350

← NewerPage 3 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.