Pervez Ahmed Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.830	0.930	0.810	0.870	0.870	1,309,000
2023-11-22	0.850	0.860	0.810	0.850	0.850	283,500
2023-11-21	0.820	0.890	0.800	0.850	0.850	874,000
2023-11-20	0.780	0.820	0.760	0.800	0.800	182,000
2023-11-17	0.800	0.820	0.770	0.780	0.780	384,000
2023-11-16	0.780	0.800	0.750	0.760	0.760	255,000
2023-11-15	0.800	0.800	0.640	0.730	0.730	311,000
2023-11-14	0.770	0.840	0.730	0.770	0.770	301,500
2023-11-13	0.720	0.770	0.680	0.760	0.760	633,500
2023-11-10	0.720	0.760	0.710	0.740	0.740	487,500
2023-11-08	0.710	0.730	0.660	0.710	0.710	269,500
2023-11-07	0.700	0.710	0.660	0.680	0.680	262,500
2023-11-06	0.690	0.700	0.650	0.670	0.670	128,500
2023-11-03	0.730	0.730	0.650	0.690	0.690	253,500
2023-11-02	0.660	0.730	0.640	0.690	0.690	124,500
2023-11-01	0.670	0.670	0.640	0.650	0.650	60,500
2023-10-31	0.630	0.680	0.630	0.650	0.650	153,000
2023-10-30	0.650	0.670	0.630	0.640	0.640	80,000
2023-10-27	0.650	0.670	0.630	0.640	0.640	255,000
2023-10-26	0.660	0.690	0.660	0.670	0.670	91,500
2023-10-25	0.670	0.680	0.660	0.660	0.660	36,000
2023-10-24	0.640	0.690	0.640	0.670	0.670	553,500
2023-10-23	0.690	0.700	0.640	0.650	0.650	74,000
2023-10-20	0.690	0.740	0.610	0.690	0.690	70,500
2023-10-19	0.690	0.690	0.640	0.650	0.650	151,500
2023-10-18	0.720	0.720	0.650	0.660	0.660	138,000
2023-10-17	0.670	0.750	0.670	0.730	0.730	702,000
2023-10-16	0.700	0.700	0.570	0.670	0.670	408,500
2023-10-13	0.720	0.720	0.650	0.680	0.680	174,000
2023-10-12	0.770	0.770	0.680	0.690	0.690	57,000
2023-10-11	0.680	0.690	0.640	0.690	0.690	79,500
2023-10-10	0.710	0.710	0.670	0.680	0.680	50,500
2023-10-09	0.680	0.690	0.650	0.680	0.680	12,500
2023-10-06	0.660	0.690	0.660	0.670	0.670	123,500
2023-10-05	0.650	0.670	0.600	0.620	0.620	20,500
2023-10-04	0.640	0.650	0.590	0.590	0.590	370,000
2023-10-03	0.620	0.680	0.620	0.640	0.640	21,000
2023-10-02	0.650	0.680	0.610	0.670	0.670	20,000
2023-09-28	0.650	0.680	0.620	0.680	0.680	11,000
2023-09-27	0.690	0.690	0.650	0.650	0.650	2,000
2023-09-26	0.660	0.660	0.600	0.650	0.650	61,500
2023-09-25	0.650	0.670	0.570	0.640	0.640	281,000
2023-09-22	0.620	0.690	0.610	0.690	0.690	5,000
2023-09-21	0.610	0.700	0.610	0.650	0.650	31,500
2023-09-20	0.660	0.690	0.610	0.680	0.680	63,500
2023-09-19	0.680	0.680	0.600	0.630	0.630	181,000
2023-09-18	0.630	0.670	0.620	0.660	0.660	14,000
2023-09-15	0.620	0.650	0.600	0.650	0.650	16,000
2023-09-14	0.630	0.740	0.630	0.650	0.650	94,500
2023-09-13	0.620	0.670	0.600	0.620	0.620	39,500
2023-09-12	0.620	0.660	0.580	0.620	0.620	196,000
2023-09-11	0.740	0.740	0.600	0.630	0.630	293,000
2023-09-08	0.650	0.710	0.610	0.640	0.640	140,500
2023-09-07	0.680	0.730	0.650	0.670	0.670	141,500
2023-09-06	0.680	0.730	0.680	0.730	0.730	1,500
2023-09-05	0.670	0.700	0.670	0.670	0.670	42,500
2023-09-04	0.690	0.690	0.670	0.680	0.680	54,000
2023-09-01	0.670	0.720	0.670	0.720	0.720	72,500
2023-08-31	0.680	0.700	0.670	0.670	0.670	40,000
2023-08-30	0.670	0.800	0.670	0.710	0.710	98,000

← NewerPage 13 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.