Pervez Ahmed Securities Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	0.750	0.750	0.710	0.750	0.750	14,000
2024-02-19	0.710	0.790	0.700	0.760	0.760	45,500
2024-02-16	0.740	0.790	0.700	0.730	0.730	7,500
2024-02-15	0.810	0.810	0.710	0.790	0.790	25,500
2024-02-14	0.720	0.870	0.720	0.760	0.760	221,500
2024-02-13	0.720	0.720	0.700	0.710	0.710	361,500
2024-02-12	0.710	0.760	0.690	0.720	0.720	113,500
2024-02-09	0.790	0.830	0.710	0.720	0.720	14,500
2024-02-07	0.750	0.750	0.710	0.750	0.750	61,500
2024-02-06	0.790	0.790	0.700	0.710	0.710	229,000
2024-02-02	0.770	0.830	0.740	0.800	0.800	122,500
2024-02-01	0.810	0.810	0.710	0.790	0.790	50,500
2024-01-31	0.710	0.790	0.710	0.770	0.770	80,500
2024-01-30	0.790	0.790	0.690	0.700	0.700	323,500
2024-01-29	0.700	0.790	0.700	0.760	0.760	85,000
2024-01-26	0.800	0.800	0.750	0.750	0.750	24,500
2024-01-25	0.740	0.770	0.740	0.760	0.760	103,500
2024-01-24	0.830	0.830	0.740	0.780	0.780	40,000
2024-01-23	0.800	0.800	0.770	0.800	0.800	128,000
2024-01-22	0.800	0.800	0.760	0.780	0.780	15,000
2024-01-19	0.870	0.870	0.760	0.800	0.800	30,500
2024-01-18	0.860	0.860	0.750	0.780	0.780	201,000
2024-01-17	0.870	0.880	0.790	0.800	0.800	45,500
2024-01-16	0.920	0.920	0.800	0.850	0.850	9,000
2024-01-15	0.780	0.860	0.780	0.810	0.810	22,500
2024-01-12	0.880	0.890	0.750	0.840	0.840	662,000
2024-01-11	0.850	0.880	0.800	0.870	0.870	110,500
2024-01-10	0.820	0.870	0.820	0.830	0.830	48,000
2024-01-09	0.840	0.860	0.810	0.860	0.860	169,500
2024-01-08	0.930	0.930	0.800	0.840	0.840	535,500
2024-01-05	0.870	0.930	0.860	0.900	0.900	29,500
2024-01-04	0.970	0.970	0.860	0.900	0.900	187,000
2024-01-03	0.950	0.950	0.810	0.900	0.900	347,500
2024-01-02	0.900	0.910	0.860	0.880	0.880	51,500
2024-01-01	0.920	0.920	0.890	0.890	0.890	92,000
2023-12-29	0.840	0.880	0.820	0.850	0.850	28,500
2023-12-28	0.930	0.930	0.820	0.880	0.880	67,000
2023-12-27	0.830	0.840	0.750	0.820	0.820	437,000
2023-12-26	0.880	0.880	0.800	0.800	0.800	277,000
2023-12-22	0.960	0.970	0.880	0.880	0.880	232,500
2023-12-21	0.940	0.990	0.840	0.920	0.920	414,000
2023-12-20	0.970	0.970	0.850	0.900	0.900	171,000
2023-12-19	1.030	1.030	0.860	0.880	0.880	208,500
2023-12-18	0.910	1.020	0.910	0.990	0.990	3,060,500
2023-12-15	0.890	0.990	0.890	0.920	0.920	1,087,000
2023-12-14	0.830	0.920	0.830	0.890	0.890	247,500
2023-12-13	0.970	0.980	0.850	0.900	0.900	583,500
2023-12-12	0.900	1.000	0.900	0.970	0.970	2,302,500
2023-12-11	0.840	0.910	0.800	0.900	0.900	855,000
2023-12-08	0.900	0.900	0.810	0.840	0.840	182,000
2023-12-07	0.820	0.890	0.790	0.870	0.870	441,000
2023-12-06	0.830	0.850	0.800	0.830	0.830	511,500
2023-12-05	0.890	0.890	0.810	0.860	0.860	92,000
2023-12-04	0.850	0.880	0.820	0.860	0.860	420,500
2023-12-01	0.880	0.900	0.800	0.870	0.870	100,500
2023-11-30	0.900	0.900	0.810	0.860	0.860	47,000
2023-11-29	0.910	0.920	0.800	0.860	0.860	321,500
2023-11-28	0.900	0.930	0.800	0.860	0.860	641,500
2023-11-27	0.930	0.930	0.880	0.880	0.880	376,000
2023-11-24	0.940	0.940	0.850	0.900	0.900	244,500

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.