Pace Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.080 | 6.190 | 5.940 | 6.070 | 6.070 | 2,347,775 |
| 2025-02-07 | 6.380 | 6.380 | 6.000 | 6.080 | 6.080 | 3,861,900 |
| 2025-02-06 | 6.600 | 6.640 | 6.150 | 6.290 | 6.290 | 2,036,972 |
| 2025-02-04 | 6.600 | 6.740 | 6.540 | 6.560 | 6.560 | 2,751,218 |
| 2025-02-03 | 6.600 | 6.740 | 6.550 | 6.630 | 6.630 | 2,383,977 |
| 2025-01-31 | 6.560 | 6.740 | 6.540 | 6.580 | 6.580 | 6,585,610 |
| 2025-01-30 | 6.460 | 6.590 | 6.310 | 6.560 | 6.560 | 5,864,323 |
| 2025-01-29 | 6.400 | 6.570 | 6.300 | 6.400 | 6.400 | 5,229,245 |
| 2025-01-28 | 6.720 | 6.840 | 6.360 | 6.420 | 6.420 | 6,259,299 |
| 2025-01-27 | 6.940 | 6.980 | 6.650 | 6.720 | 6.720 | 2,906,662 |
| 2025-01-24 | 6.980 | 7.080 | 6.810 | 6.900 | 6.900 | 1,691,289 |
| 2025-01-23 | 6.810 | 6.980 | 6.750 | 6.930 | 6.930 | 1,956,015 |
| 2025-01-22 | 6.970 | 7.020 | 6.840 | 6.860 | 6.860 | 2,324,270 |
| 2025-01-21 | 7.070 | 7.130 | 6.900 | 6.940 | 6.940 | 4,724,016 |
| 2025-01-20 | 7.180 | 7.220 | 7.030 | 7.060 | 7.060 | 4,423,202 |
| 2025-01-17 | 7.250 | 7.250 | 6.980 | 7.090 | 7.090 | 4,063,148 |
| 2025-01-16 | 7.220 | 7.250 | 6.910 | 6.980 | 6.980 | 3,636,349 |
| 2025-01-15 | 7.350 | 7.450 | 7.170 | 7.220 | 7.220 | 5,188,661 |
| 2025-01-14 | 7.650 | 7.690 | 7.350 | 7.420 | 7.420 | 9,394,201 |
| 2025-01-13 | 7.500 | 7.690 | 7.220 | 7.500 | 7.500 | 13,977,160 |
| 2025-01-10 | 6.950 | 7.530 | 6.850 | 7.380 | 7.380 | 23,738,391 |
| 2025-01-09 | 7.220 | 7.260 | 6.860 | 7.010 | 7.010 | 10,618,560 |
| 2025-01-08 | 7.650 | 7.900 | 7.100 | 7.220 | 7.220 | 13,887,040 |
| 2025-01-07 | 7.460 | 7.740 | 6.900 | 7.580 | 7.580 | 14,923,530 |
| 2025-01-06 | 8.170 | 8.240 | 7.390 | 7.450 | 7.450 | 18,612,410 |
| 2025-01-03 | 8.300 | 8.740 | 8.050 | 8.160 | 8.160 | 47,351,129 |
| 2025-01-02 | 8.000 | 8.390 | 7.850 | 8.180 | 8.180 | 31,047,971 |
| 2025-01-01 | 8.300 | 8.540 | 7.900 | 7.950 | 7.950 | 41,276,941 |
| 2024-12-31 | 7.410 | 8.330 | 7.110 | 8.090 | 8.090 | 66,219,258 |
| 2024-12-30 | 7.090 | 7.440 | 7.060 | 7.330 | 7.330 | 24,901,250 |
| 2024-12-27 | 7.000 | 7.270 | 6.850 | 7.010 | 7.010 | 16,427,381 |
| 2024-12-26 | 7.210 | 7.300 | 6.860 | 6.940 | 6.940 | 6,371,601 |
| 2024-12-24 | 7.400 | 7.600 | 7.120 | 7.200 | 7.200 | 15,359,000 |
| 2024-12-23 | 7.590 | 7.630 | 7.160 | 7.360 | 7.360 | 28,106,971 |
| 2024-12-20 | 6.290 | 7.230 | 5.900 | 7.190 | 7.190 | 43,280,461 |
| 2024-12-19 | 6.700 | 6.880 | 5.950 | 6.230 | 6.230 | 8,456,209 |
| 2024-12-18 | 7.100 | 7.100 | 6.670 | 6.740 | 6.740 | 12,247,100 |
| 2024-12-17 | 6.550 | 7.000 | 6.500 | 6.940 | 6.940 | 12,463,460 |
| 2024-12-16 | 6.760 | 6.890 | 6.600 | 6.690 | 6.690 | 6,764,689 |
| 2024-12-13 | 6.860 | 7.000 | 6.620 | 6.750 | 6.750 | 10,005,600 |
| 2024-12-12 | 6.800 | 7.120 | 6.670 | 6.880 | 6.880 | 14,471,770 |
| 2024-12-11 | 6.800 | 6.890 | 6.600 | 6.720 | 6.720 | 7,531,770 |
| 2024-12-10 | 7.270 | 7.330 | 6.530 | 6.620 | 6.620 | 15,832,550 |
| 2024-12-09 | 7.250 | 7.450 | 7.160 | 7.230 | 7.230 | 9,514,421 |
| 2024-12-06 | 7.250 | 7.440 | 7.070 | 7.240 | 7.240 | 15,351,580 |
| 2024-12-05 | 7.250 | 7.700 | 7.100 | 7.360 | 7.360 | 35,434,754 |
| 2024-12-04 | 6.900 | 7.180 | 6.800 | 7.020 | 7.020 | 29,386,910 |
| 2024-12-03 | 6.880 | 7.080 | 6.750 | 6.820 | 6.820 | 25,025,699 |
| 2024-12-02 | 6.450 | 6.920 | 6.450 | 6.770 | 6.770 | 29,483,961 |
| 2024-11-29 | 6.710 | 6.740 | 6.350 | 6.430 | 6.430 | 10,703,380 |
| 2024-11-28 | 6.590 | 7.020 | 6.350 | 6.650 | 6.650 | 55,350,898 |
| 2024-11-27 | 6.050 | 6.400 | 5.960 | 6.340 | 6.340 | 35,016,129 |
| 2024-11-26 | 5.850 | 6.290 | 5.730 | 5.810 | 5.810 | 47,465,434 |
| 2024-11-25 | 5.350 | 5.760 | 5.310 | 5.680 | 5.680 | 6,990,984 |
| 2024-11-22 | 5.910 | 5.910 | 5.300 | 5.450 | 5.450 | 8,707,703 |
| 2024-11-21 | 5.500 | 6.230 | 5.500 | 5.810 | 5.810 | 51,499,191 |
| 2024-11-20 | 5.570 | 5.760 | 5.400 | 5.490 | 5.490 | 7,244,616 |
| 2024-11-19 | 5.650 | 5.740 | 5.560 | 5.570 | 5.570 | 3,763,770 |
| 2024-11-18 | 5.650 | 5.660 | 5.500 | 5.610 | 5.610 | 5,488,863 |
| 2024-11-15 | 5.750 | 5.810 | 5.550 | 5.610 | 5.610 | 8,897,408 |
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.