Pace Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 24.380 | 24.380 | 23.000 | 23.930 | 23.930 | 19,210,198 |
| 2025-10-29 | 22.000 | 23.560 | 22.000 | 23.560 | 23.560 | 21,012,168 |
| 2025-10-28 | 24.060 | 25.000 | 21.270 | 21.420 | 21.420 | 31,090,260 |
| 2025-10-27 | 21.700 | 23.630 | 21.700 | 23.630 | 23.630 | 15,358,850 |
| 2025-10-24 | 21.990 | 23.500 | 19.820 | 21.480 | 21.480 | 28,501,915 |
| 2025-10-23 | 25.000 | 25.200 | 21.950 | 22.020 | 22.020 | 69,127,368 |
| 2025-10-22 | 24.900 | 25.800 | 23.900 | 24.390 | 24.390 | 26,359,918 |
| 2025-10-21 | 25.000 | 25.490 | 24.000 | 24.960 | 24.960 | 38,164,113 |
| 2025-10-20 | 21.600 | 23.170 | 21.600 | 23.170 | 23.170 | 16,889,840 |
| 2025-10-17 | 23.140 | 23.500 | 20.800 | 21.060 | 21.060 | 55,621,993 |
| 2025-10-16 | 21.460 | 22.510 | 21.350 | 22.510 | 22.510 | 30,555,826 |
| 2025-10-15 | 19.240 | 20.460 | 18.820 | 20.460 | 20.460 | 30,702,141 |
| 2025-10-14 | 19.690 | 21.100 | 18.000 | 18.600 | 18.600 | 74,773,664 |
| 2025-10-13 | 18.290 | 20.240 | 18.060 | 19.180 | 19.180 | 46,463,422 |
| 2025-10-10 | 16.810 | 18.400 | 16.250 | 18.400 | 18.400 | 20,108,129 |
| 2025-10-09 | 18.190 | 18.190 | 15.700 | 16.730 | 16.730 | 47,738,795 |
| 2025-10-08 | 16.590 | 17.090 | 16.200 | 17.090 | 17.090 | 16,435,895 |
| 2025-10-07 | 14.300 | 15.540 | 14.010 | 15.540 | 15.540 | 54,133,473 |
| 2025-10-06 | 14.010 | 15.100 | 13.500 | 14.130 | 14.130 | 28,038,551 |
| 2025-10-03 | 13.340 | 14.510 | 12.950 | 14.210 | 14.210 | 44,873,987 |
| 2025-10-02 | 13.700 | 14.100 | 12.810 | 13.190 | 13.190 | 34,145,234 |
| 2025-10-01 | 14.750 | 15.200 | 13.150 | 13.640 | 13.640 | 57,065,907 |
| 2025-09-30 | 13.140 | 14.010 | 13.100 | 14.010 | 14.010 | 29,269,090 |
| 2025-09-29 | 11.890 | 12.740 | 11.760 | 12.740 | 12.740 | 18,757,010 |
| 2025-09-26 | 10.630 | 11.580 | 10.590 | 11.580 | 11.580 | 36,244,925 |
| 2025-09-25 | 10.740 | 10.850 | 10.350 | 10.530 | 10.530 | 9,851,358 |
| 2025-09-24 | 10.300 | 11.190 | 10.270 | 10.590 | 10.590 | 36,764,435 |
| 2025-09-23 | 11.120 | 12.560 | 10.360 | 10.360 | 10.360 | 89,162,320 |
| 2025-09-22 | 12.840 | 13.200 | 11.400 | 11.510 | 11.510 | 42,721,070 |
| 2025-09-19 | 12.050 | 12.670 | 11.970 | 12.670 | 12.670 | 21,743,206 |
| 2025-09-18 | 10.700 | 11.520 | 10.700 | 11.520 | 11.520 | 19,865,754 |
| 2025-09-17 | 10.000 | 10.470 | 9.650 | 10.470 | 10.470 | 81,967,125 |
| 2025-09-16 | 8.750 | 9.470 | 8.750 | 9.470 | 9.470 | 32,370,199 |
| 2025-09-15 | 7.580 | 8.470 | 7.430 | 8.470 | 8.470 | 77,815,688 |
| 2025-09-12 | 7.500 | 7.590 | 7.200 | 7.470 | 7.470 | 28,959,287 |
| 2025-09-11 | 6.830 | 7.420 | 6.800 | 7.280 | 7.280 | 53,551,984 |
| 2025-09-10 | 6.780 | 6.880 | 6.700 | 6.790 | 6.790 | 3,498,664 |
| 2025-09-09 | 6.740 | 7.000 | 6.680 | 6.780 | 6.780 | 7,968,323 |
| 2025-09-08 | 6.780 | 6.870 | 6.650 | 6.710 | 6.710 | 4,263,414 |
| 2025-09-05 | 6.950 | 7.000 | 6.720 | 6.780 | 6.780 | 5,767,859 |
| 2025-09-04 | 7.000 | 7.120 | 6.840 | 6.910 | 6.910 | 12,246,691 |
| 2025-09-03 | 6.990 | 7.660 | 6.840 | 6.950 | 6.950 | 89,287,134 |
| 2025-09-02 | 7.390 | 7.630 | 6.890 | 6.920 | 6.920 | 30,727,551 |
| 2025-09-01 | 7.840 | 8.200 | 7.350 | 7.390 | 7.390 | 17,732,840 |
| 2025-08-29 | 8.150 | 9.060 | 7.650 | 7.810 | 7.810 | 53,562,191 |
| 2025-08-28 | 7.100 | 8.060 | 6.820 | 8.060 | 8.060 | 71,482,279 |
| 2025-08-27 | 6.150 | 7.060 | 6.040 | 7.060 | 7.060 | 87,764,239 |
| 2025-08-26 | 6.050 | 6.180 | 5.970 | 6.060 | 6.060 | 8,135,989 |
| 2025-08-25 | 6.000 | 6.090 | 5.900 | 5.970 | 5.970 | 6,642,318 |
| 2025-08-22 | 5.940 | 6.100 | 5.810 | 5.930 | 5.930 | 3,945,481 |
| 2025-08-21 | 5.850 | 5.960 | 5.700 | 5.780 | 5.780 | 2,787,246 |
| 2025-08-20 | 5.990 | 6.000 | 5.810 | 5.850 | 5.850 | 1,718,002 |
| 2025-08-19 | 6.050 | 6.050 | 5.920 | 5.950 | 5.950 | 1,328,851 |
| 2025-08-18 | 5.950 | 6.000 | 5.850 | 5.910 | 5.910 | 972,518 |
| 2025-08-15 | 6.000 | 6.000 | 5.700 | 5.900 | 5.900 | 1,102,088 |
| 2025-08-13 | 5.860 | 6.080 | 5.820 | 5.910 | 5.910 | 2,047,785 |
| 2025-08-12 | 5.950 | 5.960 | 5.810 | 5.870 | 5.870 | 2,821,726 |
| 2025-08-11 | 5.910 | 5.990 | 5.800 | 5.940 | 5.940 | 1,755,242 |
| 2025-08-08 | 6.000 | 6.090 | 5.910 | 5.930 | 5.930 | 1,176,444 |
| 2025-08-07 | 5.920 | 6.060 | 5.880 | 5.990 | 5.990 | 3,470,092 |
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.