Pace Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 5.820 | 5.990 | 5.800 | 5.880 | 5.880 | 2,701,654 |
| 2025-08-05 | 5.760 | 5.880 | 5.760 | 5.820 | 5.820 | 929,123 |
| 2025-08-04 | 5.560 | 5.880 | 5.560 | 5.800 | 5.800 | 858,013 |
| 2025-08-01 | 6.000 | 6.000 | 5.620 | 5.740 | 5.740 | 2,479,471 |
| 2025-07-31 | 5.880 | 6.040 | 5.850 | 5.860 | 5.860 | 432,319 |
| 2025-07-30 | 5.950 | 5.990 | 5.850 | 5.870 | 5.870 | 3,824,359 |
| 2025-07-29 | 6.060 | 6.130 | 5.910 | 5.930 | 5.930 | 4,992,883 |
| 2025-07-28 | 6.000 | 6.090 | 5.920 | 6.020 | 6.020 | 1,809,294 |
| 2025-07-25 | 6.020 | 6.170 | 5.870 | 5.900 | 5.900 | 3,779,971 |
| 2025-07-24 | 6.200 | 6.290 | 6.100 | 6.110 | 6.110 | 3,346,022 |
| 2025-07-23 | 6.070 | 6.250 | 6.010 | 6.150 | 6.150 | 5,252,085 |
| 2025-07-22 | 5.960 | 6.100 | 5.910 | 6.040 | 6.040 | 1,938,333 |
| 2025-07-21 | 5.990 | 6.090 | 5.860 | 5.950 | 5.950 | 2,265,814 |
| 2025-07-18 | 5.960 | 6.150 | 5.940 | 5.980 | 5.980 | 1,220,570 |
| 2025-07-17 | 6.100 | 6.180 | 6.020 | 6.050 | 6.050 | 2,187,661 |
| 2025-07-16 | 6.100 | 6.110 | 5.850 | 6.060 | 6.060 | 2,615,863 |
| 2025-07-15 | 6.180 | 6.270 | 6.020 | 6.040 | 6.040 | 2,738,892 |
| 2025-07-14 | 6.120 | 6.280 | 6.000 | 6.140 | 6.140 | 4,831,295 |
| 2025-07-11 | 6.060 | 6.160 | 6.020 | 6.060 | 6.060 | 1,840,315 |
| 2025-07-10 | 6.070 | 6.150 | 6.000 | 6.100 | 6.100 | 2,025,679 |
| 2025-07-09 | 6.190 | 6.190 | 6.000 | 6.070 | 6.070 | 5,239,045 |
| 2025-07-08 | 5.950 | 6.240 | 5.870 | 6.090 | 6.090 | 6,328,684 |
| 2025-07-07 | 6.000 | 6.080 | 5.900 | 5.940 | 5.940 | 2,610,490 |
| 2025-07-04 | 6.090 | 6.100 | 5.950 | 6.000 | 6.000 | 2,528,372 |
| 2025-07-03 | 6.100 | 6.200 | 6.000 | 6.040 | 6.040 | 2,014,152 |
| 2025-07-02 | 6.100 | 6.250 | 6.020 | 6.060 | 6.060 | 3,407,518 |
| 2025-07-01 | 6.380 | 6.380 | 6.060 | 6.090 | 6.090 | 4,417,301 |
| 2025-06-30 | 5.900 | 6.380 | 5.850 | 6.270 | 6.270 | 11,509,420 |
| 2025-06-27 | 5.900 | 5.950 | 5.750 | 5.910 | 5.910 | 3,331,719 |
| 2025-06-26 | 5.880 | 6.070 | 5.660 | 5.830 | 5.830 | 6,398,587 |
| 2025-06-25 | 6.040 | 6.240 | 5.830 | 5.900 | 5.900 | 6,380,028 |
| 2025-06-24 | 5.650 | 6.320 | 5.510 | 6.040 | 6.040 | 18,365,410 |
| 2025-06-23 | 5.530 | 5.720 | 5.250 | 5.320 | 5.320 | 6,712,112 |
| 2025-06-20 | 5.800 | 5.850 | 5.500 | 5.530 | 5.530 | 3,220,038 |
| 2025-06-19 | 6.070 | 6.100 | 5.620 | 5.700 | 5.700 | 3,214,451 |
| 2025-06-18 | 6.120 | 6.200 | 5.970 | 6.000 | 6.000 | 5,262,829 |
| 2025-06-17 | 6.550 | 6.550 | 6.050 | 6.140 | 6.140 | 6,265,754 |
| 2025-06-16 | 6.010 | 6.590 | 5.850 | 6.320 | 6.320 | 20,814,461 |
| 2025-06-13 | 5.750 | 6.140 | 5.280 | 6.050 | 6.050 | 11,936,166 |
| 2025-06-12 | 5.890 | 6.070 | 5.750 | 5.860 | 5.860 | 8,754,632 |
| 2025-06-11 | 5.700 | 5.970 | 5.700 | 5.830 | 5.830 | 9,456,980 |
| 2025-06-10 | 5.680 | 5.700 | 5.530 | 5.560 | 5.560 | 1,344,815 |
| 2025-06-05 | 5.460 | 5.780 | 5.460 | 5.620 | 5.620 | 4,873,180 |
| 2025-06-04 | 5.540 | 5.650 | 5.310 | 5.590 | 5.590 | 1,477,625 |
| 2025-06-03 | 5.540 | 5.540 | 5.400 | 5.470 | 5.470 | 478,178 |
| 2025-06-02 | 5.590 | 5.610 | 5.450 | 5.460 | 5.460 | 2,126,585 |
| 2025-05-30 | 5.710 | 5.710 | 5.410 | 5.510 | 5.510 | 1,486,867 |
| 2025-05-29 | 5.480 | 5.790 | 5.470 | 5.670 | 5.670 | 7,499,724 |
| 2025-05-27 | 5.510 | 5.580 | 5.410 | 5.420 | 5.420 | 1,769,067 |
| 2025-05-26 | 5.270 | 5.570 | 5.270 | 5.480 | 5.480 | 5,123,678 |
| 2025-05-23 | 5.400 | 5.400 | 5.210 | 5.270 | 5.270 | 298,745 |
| 2025-05-22 | 5.430 | 5.430 | 5.280 | 5.290 | 5.290 | 2,603,508 |
| 2025-05-21 | 5.390 | 5.430 | 5.000 | 5.370 | 5.370 | 1,896,280 |
| 2025-05-20 | 5.380 | 5.380 | 5.180 | 5.250 | 5.250 | 1,152,674 |
| 2025-05-19 | 5.390 | 5.460 | 5.170 | 5.310 | 5.310 | 923,622 |
| 2025-05-16 | 5.270 | 5.450 | 5.270 | 5.360 | 5.360 | 2,434,256 |
| 2025-05-15 | 5.240 | 5.440 | 5.180 | 5.330 | 5.330 | 4,620,238 |
| 2025-05-14 | 5.230 | 5.280 | 5.130 | 5.150 | 5.150 | 1,303,561 |
| 2025-05-13 | 5.450 | 5.450 | 5.100 | 5.230 | 5.230 | 3,119,580 |
| 2025-05-12 | 5.400 | 5.400 | 4.990 | 5.380 | 5.380 | 12,199,630 |
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.