Pace Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	16.190	16.190	15.600	15.690	15.690	8,369,893
2026-01-22	15.750	16.920	15.600	16.140	16.140	23,942,502
2026-01-21	15.900	16.000	15.500	15.600	15.600	2,765,217
2026-01-20	16.000	16.150	15.700	15.890	15.890	3,325,161
2026-01-19	15.510	16.500	15.450	15.730	15.730	12,083,550
2026-01-16	16.000	16.700	15.750	15.870	15.870	9,539,302
2026-01-15	16.430	16.650	15.700	15.930	15.930	15,089,570
2026-01-14	18.080	18.300	16.430	16.440	16.440	45,362,656
2026-01-13	18.970	19.500	18.150	18.260	18.260	5,926,309
2026-01-12	20.000	20.730	18.810	18.960	18.960	19,655,619
2026-01-09	17.850	19.720	17.850	19.720	19.720	17,811,231
2026-01-08	18.450	18.500	17.870	17.930	17.930	3,318,759
2026-01-07	18.050	18.650	17.750	18.440	18.440	11,318,914
2026-01-06	17.960	18.220	16.800	18.050	18.050	12,693,440
2026-01-05	18.100	18.480	17.550	17.620	17.620	4,929,132
2026-01-02	19.050	19.200	17.910	18.180	18.180	6,665,830
2026-01-01	18.970	19.500	18.650	18.900	18.900	8,176,139
2025-12-31	18.740	19.090	18.250	18.880	18.880	5,462,102
2025-12-30	18.050	18.830	18.030	18.560	18.560	3,345,539
2025-12-29	18.460	18.790	16.610	18.050	18.050	8,098,929
2025-12-26	19.200	19.200	18.400	18.460	18.460	5,518,465
2025-12-24	19.150	19.300	18.800	18.970	18.970	4,881,541
2025-12-23	19.200	19.300	18.900	19.050	19.050	4,446,776
2025-12-22	19.200	19.550	18.850	19.010	19.010	3,913,981
2025-12-19	18.980	20.140	18.750	19.200	19.200	20,201,461
2025-12-18	18.730	19.330	18.400	18.710	18.710	14,295,996
2025-12-17	19.900	20.050	18.260	18.720	18.720	25,514,305
2025-12-16	22.390	22.530	20.060	20.060	20.060	18,080,900
2025-12-15	22.300	23.000	21.700	22.290	22.290	14,291,250
2025-12-12	20.200	22.040	20.070	22.040	22.040	27,245,011
2025-12-11	19.990	20.440	19.700	20.040	20.040	5,443,153
2025-12-10	20.100	20.790	19.900	20.020	20.020	12,019,283
2025-12-09	19.210	20.690	19.020	20.050	20.050	13,728,970
2025-12-08	19.970	20.090	18.900	19.210	19.210	9,424,258
2025-12-05	20.000	20.690	19.820	19.930	19.930	17,301,222
2025-12-04	20.500	20.500	19.180	19.300	19.300	20,588,766
2025-12-03	23.880	23.880	21.310	21.310	21.310	16,363,055
2025-12-02	24.300	25.050	23.450	23.680	23.680	23,724,100
2025-12-01	22.050	24.280	21.500	24.280	24.280	21,775,680
2025-11-28	21.000	22.800	20.980	22.070	22.070	16,831,269
2025-11-27	21.050	21.500	19.750	20.850	20.850	15,913,086
2025-11-26	23.030	23.200	20.440	20.610	20.610	25,224,525
2025-11-25	25.300	25.300	22.690	22.710	22.710	28,458,760
2025-11-24	25.880	26.000	24.930	25.210	25.210	5,232,466
2025-11-21	26.180	26.180	25.080	25.500	25.500	6,024,479
2025-11-20	25.500	26.200	24.800	25.860	25.860	18,285,312
2025-11-19	27.490	28.200	24.800	25.180	25.180	31,638,819
2025-11-18	27.350	28.610	27.100	27.330	27.330	23,773,961
2025-11-17	27.650	28.050	26.850	27.260	27.260	7,942,832
2025-11-14	29.150	30.500	26.610	27.610	27.610	51,755,782
2025-11-13	28.800	29.700	28.010	29.080	29.080	18,185,975
2025-11-12	28.790	29.200	27.500	28.140	28.140	9,508,491
2025-11-11	29.690	30.200	28.250	28.580	28.580	22,865,881
2025-11-10	28.900	30.270	28.750	29.270	29.270	10,343,490
2025-11-07	28.980	31.000	28.610	29.110	29.110	47,517,356
2025-11-06	26.000	28.390	25.550	28.390	28.390	33,747,826
2025-11-05	25.990	26.700	25.450	25.810	25.810	11,319,102
2025-11-04	26.830	26.830	24.700	25.610	25.610	25,224,439
2025-11-03	27.000	27.800	26.100	26.560	26.560	32,206,561
2025-10-31	24.550	26.320	24.400	26.320	26.320	34,886,095

← NewerPage 4 of 21 · 1,243 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.