Pace Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.400 | 5.400 | 4.990 | 5.380 | 5.380 | 12,199,630 |
| 2025-05-09 | 4.020 | 4.500 | 3.900 | 4.420 | 4.420 | 6,871,171 |
| 2025-05-08 | 4.570 | 4.800 | 3.800 | 3.990 | 3.990 | 3,066,245 |
| 2025-05-07 | 4.520 | 4.950 | 4.250 | 4.570 | 4.570 | 2,582,067 |
| 2025-05-06 | 5.170 | 5.280 | 5.010 | 5.090 | 5.090 | 1,488,624 |
| 2025-05-05 | 5.080 | 5.100 | 4.990 | 5.050 | 5.050 | 731,444 |
| 2025-05-02 | 5.190 | 5.190 | 4.970 | 5.060 | 5.060 | 1,829,294 |
| 2025-04-30 | 5.050 | 5.100 | 4.810 | 4.990 | 4.990 | 2,277,424 |
| 2025-04-29 | 5.250 | 5.300 | 5.020 | 5.160 | 5.160 | 4,920,317 |
| 2025-04-28 | 5.530 | 5.700 | 5.190 | 5.230 | 5.230 | 2,838,278 |
| 2025-04-25 | 5.700 | 5.800 | 5.400 | 5.530 | 5.530 | 2,740,812 |
| 2025-04-24 | 5.810 | 5.900 | 5.700 | 5.730 | 5.730 | 3,239,359 |
| 2025-04-23 | 6.100 | 6.190 | 6.000 | 6.020 | 6.020 | 2,930,198 |
| 2025-04-22 | 6.040 | 6.130 | 5.900 | 6.080 | 6.080 | 2,493,025 |
| 2025-04-21 | 6.040 | 6.170 | 6.000 | 6.020 | 6.020 | 2,855,085 |
| 2025-04-18 | 6.090 | 6.250 | 6.000 | 6.050 | 6.050 | 7,067,280 |
| 2025-04-17 | 5.800 | 6.200 | 4.810 | 5.970 | 5.970 | 14,613,210 |
| 2025-04-16 | 6.000 | 6.040 | 5.680 | 5.760 | 5.760 | 3,308,799 |
| 2025-04-15 | 5.530 | 6.090 | 5.500 | 5.920 | 5.920 | 11,483,150 |
| 2025-04-14 | 5.490 | 5.510 | 5.340 | 5.470 | 5.470 | 1,577,637 |
| 2025-04-11 | 5.590 | 5.590 | 5.370 | 5.420 | 5.420 | 1,110,962 |
| 2025-04-10 | 5.600 | 5.600 | 5.480 | 5.550 | 5.550 | 1,235,360 |
| 2025-04-09 | 5.510 | 5.510 | 5.360 | 5.400 | 5.400 | 1,509,086 |
| 2025-04-08 | 5.450 | 5.590 | 5.410 | 5.540 | 5.540 | 2,987,293 |
| 2025-04-07 | 5.750 | 5.750 | 4.850 | 5.410 | 5.410 | 2,495,333 |
| 2025-04-04 | 5.860 | 5.870 | 5.750 | 5.770 | 5.770 | 2,006,077 |
| 2025-04-03 | 5.800 | 5.880 | 5.750 | 5.800 | 5.800 | 1,853,686 |
| 2025-03-27 | 5.990 | 5.990 | 5.770 | 5.800 | 5.800 | 2,321,234 |
| 2025-03-26 | 5.920 | 5.990 | 5.850 | 5.880 | 5.880 | 1,309,973 |
| 2025-03-25 | 5.970 | 5.990 | 5.900 | 5.930 | 5.930 | 2,261,652 |
| 2025-03-24 | 6.190 | 6.190 | 5.940 | 5.970 | 5.970 | 2,631,072 |
| 2025-03-21 | 6.020 | 6.060 | 5.950 | 5.960 | 5.960 | 820,041 |
| 2025-03-20 | 6.070 | 6.140 | 6.000 | 6.050 | 6.050 | 1,430,321 |
| 2025-03-19 | 5.800 | 6.100 | 5.770 | 6.070 | 6.070 | 3,261,687 |
| 2025-03-18 | 5.900 | 5.900 | 5.750 | 5.790 | 5.790 | 2,086,771 |
| 2025-03-17 | 5.910 | 5.910 | 5.810 | 5.870 | 5.870 | 1,099,211 |
| 2025-03-14 | 5.910 | 5.940 | 5.800 | 5.870 | 5.870 | 1,055,609 |
| 2025-03-13 | 5.910 | 5.950 | 5.800 | 5.870 | 5.870 | 1,571,524 |
| 2025-03-12 | 5.920 | 5.970 | 5.870 | 5.890 | 5.890 | 643,473 |
| 2025-03-11 | 5.910 | 5.980 | 5.850 | 5.920 | 5.920 | 862,209 |
| 2025-03-10 | 6.070 | 6.070 | 5.950 | 5.980 | 5.980 | 1,299,695 |
| 2025-03-07 | 6.130 | 6.130 | 5.970 | 5.990 | 5.990 | 1,450,006 |
| 2025-03-06 | 6.110 | 6.110 | 6.000 | 6.030 | 6.030 | 641,668 |
| 2025-03-05 | 6.000 | 6.100 | 5.980 | 6.000 | 6.000 | 1,594,033 |
| 2025-03-04 | 5.990 | 6.090 | 5.880 | 6.000 | 6.000 | 699,502 |
| 2025-03-03 | 6.090 | 6.140 | 5.970 | 5.990 | 5.990 | 973,139 |
| 2025-02-28 | 6.310 | 6.340 | 6.000 | 6.060 | 6.060 | 4,012,692 |
| 2025-02-27 | 6.250 | 6.390 | 6.250 | 6.290 | 6.290 | 3,629,926 |
| 2025-02-26 | 6.750 | 7.190 | 6.130 | 6.270 | 6.270 | 35,904,230 |
| 2025-02-25 | 6.500 | 6.750 | 6.470 | 6.700 | 6.700 | 10,573,920 |
| 2025-02-24 | 6.500 | 6.550 | 6.250 | 6.430 | 6.430 | 2,993,630 |
| 2025-02-21 | 6.480 | 6.700 | 6.430 | 6.440 | 6.440 | 3,106,092 |
| 2025-02-20 | 6.260 | 6.610 | 6.260 | 6.410 | 6.410 | 7,011,525 |
| 2025-02-19 | 6.180 | 6.440 | 6.050 | 6.270 | 6.270 | 4,269,906 |
| 2025-02-18 | 6.040 | 6.180 | 5.950 | 6.080 | 6.080 | 1,583,613 |
| 2025-02-17 | 6.100 | 6.150 | 6.000 | 6.040 | 6.040 | 1,109,271 |
| 2025-02-14 | 6.490 | 6.540 | 6.100 | 6.120 | 6.120 | 2,264,904 |
| 2025-02-13 | 6.390 | 6.560 | 6.250 | 6.380 | 6.380 | 6,032,620 |
| 2025-02-12 | 6.280 | 6.390 | 6.180 | 6.320 | 6.320 | 3,887,380 |
| 2025-02-11 | 6.240 | 6.380 | 6.100 | 6.230 | 6.230 | 4,110,141 |
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.