Pervez Ahmed Securities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.140 | 1.240 | 1.100 | 1.160 | 1.160 | 3,318,796 |
| 2024-08-21 | 1.120 | 1.130 | 1.040 | 1.100 | 1.100 | 2,089,244 |
| 2024-08-20 | 1.120 | 1.120 | 1.050 | 1.070 | 1.070 | 784,292 |
| 2024-08-19 | 1.060 | 1.170 | 1.060 | 1.080 | 1.080 | 2,663,555 |
| 2024-08-16 | 1.200 | 1.200 | 0.950 | 1.060 | 1.060 | 8,056,854 |
| 2024-08-15 | 1.270 | 1.270 | 1.140 | 1.170 | 1.170 | 5,147,630 |
| 2024-08-13 | 1.270 | 1.270 | 1.190 | 1.200 | 1.200 | 1,224,678 |
| 2024-08-12 | 1.200 | 1.290 | 1.150 | 1.200 | 1.200 | 2,096,343 |
| 2024-08-09 | 1.290 | 1.290 | 1.150 | 1.180 | 1.180 | 2,851,774 |
| 2024-08-08 | 1.290 | 1.290 | 1.180 | 1.190 | 1.190 | 391,487 |
| 2024-08-07 | 1.240 | 1.380 | 1.150 | 1.230 | 1.230 | 5,196,001 |
| 2024-08-06 | 1.300 | 1.300 | 1.180 | 1.190 | 1.190 | 1,121,518 |
| 2024-08-05 | 1.300 | 1.300 | 1.200 | 1.230 | 1.230 | 851,290 |
| 2024-08-02 | 1.340 | 1.380 | 1.180 | 1.210 | 1.210 | 974,076 |
| 2024-08-01 | 1.340 | 1.340 | 1.240 | 1.240 | 1.240 | 849,686 |
| 2024-07-31 | 1.280 | 1.540 | 1.190 | 1.260 | 1.260 | 4,739,150 |
| 2024-07-30 | 1.360 | 1.360 | 1.230 | 1.230 | 1.230 | 780,412 |
| 2024-07-29 | 1.290 | 1.290 | 1.230 | 1.260 | 1.260 | 1,216,093 |
| 2024-07-26 | 1.220 | 1.360 | 1.200 | 1.230 | 1.230 | 1,792,120 |
| 2024-07-25 | 1.430 | 1.430 | 1.270 | 1.300 | 1.300 | 1,620,059 |
| 2024-07-24 | 1.440 | 1.440 | 1.310 | 1.330 | 1.330 | 402,302 |
| 2024-07-23 | 1.490 | 1.490 | 1.310 | 1.350 | 1.350 | 1,591,043 |
| 2024-07-22 | 1.580 | 1.580 | 1.350 | 1.410 | 1.410 | 3,188,645 |
| 2024-07-19 | 1.600 | 1.600 | 1.410 | 1.440 | 1.440 | 1,037,381 |
| 2024-07-18 | 1.630 | 1.650 | 1.460 | 1.550 | 1.550 | 2,024,092 |
| 2024-07-15 | 1.570 | 1.580 | 1.470 | 1.550 | 1.550 | 1,995,720 |
| 2024-07-12 | 1.610 | 1.670 | 0.720 | 1.470 | 1.470 | 5,253,625 |
| 2024-07-11 | 1.800 | 1.800 | 1.550 | 1.590 | 1.590 | 4,842,316 |
| 2024-07-10 | 1.890 | 1.890 | 1.710 | 1.780 | 1.780 | 1,707,441 |
| 2024-07-09 | 1.950 | 1.950 | 1.770 | 1.790 | 1.790 | 5,704,022 |
| 2024-07-08 | 1.950 | 2.040 | 1.850 | 1.890 | 1.890 | 2,592,432 |
| 2024-07-05 | 1.990 | 2.050 | 1.860 | 1.900 | 1.900 | 3,314,843 |
| 2024-07-04 | 1.970 | 2.100 | 1.910 | 1.930 | 1.930 | 5,083,885 |
| 2024-07-03 | 1.840 | 2.010 | 1.800 | 1.970 | 1.970 | 6,067,759 |
| 2024-07-02 | 1.800 | 1.950 | 1.770 | 1.820 | 1.820 | 2,624,461 |
| 2024-07-01 | 1.990 | 2.070 | 1.800 | 1.850 | 1.850 | 10,664,220 |
| 2024-06-28 | 1.920 | 2.050 | 1.790 | 1.910 | 1.910 | 10,591,220 |
| 2024-06-27 | 1.780 | 1.900 | 1.550 | 1.810 | 1.810 | 15,202,980 |
| 2024-06-26 | 2.340 | 2.390 | 1.650 | 1.790 | 1.790 | 31,130,740 |
| 2024-06-25 | 2.130 | 2.350 | 2.130 | 2.290 | 2.290 | 26,808,971 |
| 2024-06-24 | 1.860 | 2.220 | 1.720 | 2.110 | 2.110 | 46,842,848 |
| 2024-06-21 | 1.580 | 1.930 | 1.450 | 1.840 | 1.840 | 37,352,633 |
| 2024-06-20 | 1.550 | 1.610 | 1.450 | 1.570 | 1.570 | 7,234,746 |
| 2024-06-14 | 1.500 | 1.600 | 1.410 | 1.520 | 1.520 | 10,512,400 |
| 2024-06-13 | 1.400 | 1.600 | 1.400 | 1.490 | 1.490 | 14,829,390 |
| 2024-06-12 | 1.190 | 1.470 | 1.100 | 1.370 | 1.370 | 16,517,949 |
| 2024-06-11 | 1.650 | 1.690 | 1.160 | 1.190 | 1.190 | 29,026,270 |
| 2024-06-10 | 1.550 | 2.000 | 1.530 | 1.630 | 1.630 | 57,418,488 |
| 2024-06-07 | 0.840 | 1.610 | 0.700 | 1.500 | 1.500 | 78,926,461 |
| 2024-06-06 | 0.720 | 0.780 | 0.670 | 0.700 | 0.700 | 615,564 |
| 2024-06-05 | 0.720 | 0.720 | 0.650 | 0.690 | 0.690 | 61,325 |
| 2024-06-04 | 0.690 | 0.750 | 0.680 | 0.700 | 0.700 | 150,476 |
| 2024-06-03 | 0.730 | 0.730 | 0.650 | 0.670 | 0.670 | 136,165 |
| 2024-05-31 | 0.730 | 0.740 | 0.670 | 0.690 | 0.690 | 30,411 |
| 2024-05-30 | 0.680 | 0.750 | 0.660 | 0.660 | 0.660 | 95,710 |
| 2024-05-29 | 0.670 | 0.720 | 0.650 | 0.680 | 0.680 | 23,121 |
| 2024-05-27 | 0.760 | 0.760 | 0.680 | 0.730 | 0.730 | 139,513 |
| 2024-05-24 | 0.730 | 0.800 | 0.680 | 0.720 | 0.720 | 685,500 |
| 2024-05-23 | 0.690 | 0.740 | 0.670 | 0.730 | 0.730 | 480,500 |
| 2024-05-22 | 0.700 | 0.700 | 0.650 | 0.680 | 0.680 | 502,500 |
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.