Pervez Ahmed Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.760	0.770	0.690	0.710	0.710	56,000
2023-08-28	0.870	0.870	0.670	0.690	0.690	128,500
2023-08-25	0.710	0.770	0.680	0.720	0.720	501,000
2023-08-24	0.750	0.750	0.720	0.750	0.750	3,500
2023-08-23	0.790	0.800	0.700	0.750	0.750	28,000
2023-08-22	0.790	0.790	0.650	0.760	0.760	496,500
2023-08-21	0.800	0.800	0.700	0.770	0.770	95,000
2023-08-18	0.760	0.800	0.700	0.800	0.800	42,500
2023-08-17	0.750	0.800	0.750	0.790	0.790	226,500
2023-08-16	0.660	0.820	0.660	0.760	0.760	64,500
2023-08-15	0.760	0.800	0.720	0.730	0.730	8,500
2023-08-11	0.810	0.810	0.700	0.730	0.730	43,500
2023-08-10	0.740	0.790	0.700	0.720	0.720	368,000
2023-08-09	0.740	0.780	0.720	0.760	0.760	295,000
2023-08-08	0.760	0.840	0.740	0.760	0.760	31,000
2023-08-07	0.870	0.870	0.760	0.780	0.780	85,500
2023-08-04	0.850	0.850	0.730	0.780	0.780	121,000
2023-08-03	0.770	0.840	0.770	0.790	0.790	358,500
2023-08-02	0.770	0.850	0.770	0.790	0.790	1,065,000
2023-08-01	0.770	1.000	0.750	0.810	0.810	7,880,000
2023-07-31	0.720	0.780	0.700	0.710	0.710	197,000
2023-07-27	0.760	0.780	0.730	0.740	0.740	218,000
2023-07-26	0.860	0.900	0.730	0.750	0.750	741,000
2023-07-25	0.680	0.850	0.680	0.840	0.840	2,925,500
2023-07-24	0.640	0.710	0.620	0.640	0.640	207,500
2023-07-21	0.690	0.720	0.640	0.640	0.640	14,000
2023-07-20	0.640	0.710	0.640	0.690	0.690	214,500
2023-07-19	0.600	0.630	0.600	0.630	0.630	33,000
2023-07-18	0.650	0.650	0.600	0.620	0.620	76,000
2023-07-17	0.650	0.650	0.620	0.630	0.630	51,000
2023-07-14	0.600	0.670	0.600	0.600	0.600	276,000
2023-07-13	0.700	0.700	0.630	0.650	0.650	481,000
2023-07-12	0.690	0.730	0.620	0.700	0.700	207,500
2023-07-11	0.650	0.650	0.630	0.650	0.650	24,500
2023-07-10	0.620	0.650	0.600	0.620	0.620	149,000
2023-07-07	0.580	0.620	0.580	0.620	0.620	76,000
2023-07-06	0.620	0.650	0.600	0.620	0.620	54,000
2023-07-05	0.690	0.690	0.580	0.610	0.610	546,000
2023-07-04	0.690	0.690	0.650	0.650	0.650	45,500
2023-07-03	0.730	0.760	0.600	0.710	0.710	1,860,000
2023-06-27	0.650	0.650	0.620	0.620	0.620	64,000
2023-06-26	0.600	0.640	0.600	0.620	0.620	30,500
2023-06-23	0.610	0.700	0.550	0.610	0.610	175,500
2023-06-22	0.720	0.720	0.600	0.600	0.600	14,500
2023-06-21	0.600	0.640	0.580	0.600	0.600	467,000
2023-06-20	0.670	0.670	0.570	0.610	0.610	47,500
2023-06-19	0.740	0.740	0.570	0.590	0.590	49,000
2023-06-16	0.740	0.740	0.520	0.580	0.580	96,500
2023-06-15	0.650	0.650	0.610	0.620	0.620	215,000
2023-06-14	0.600	0.640	0.600	0.600	0.600	87,000
2023-06-13	0.610	0.640	0.610	0.630	0.630	87,000
2023-06-12	0.570	0.620	0.570	0.620	0.620	63,500
2023-06-09	0.600	0.650	0.600	0.600	0.600	255,000
2023-06-08	0.710	0.710	0.600	0.630	0.630	133,000
2023-06-07	0.570	0.690	0.570	0.630	0.630	186,000
2023-06-06	0.580	0.610	0.580	0.610	0.610	76,500
2023-06-05	0.600	0.640	0.590	0.620	0.620	55,000
2023-06-02	0.690	0.760	0.590	0.650	0.650	27,000
2023-06-01	0.650	0.650	0.620	0.650	0.650	16,500
2023-05-31	0.660	0.790	0.650	0.650	0.650	347,500

← NewerPage 14 of 21 · 1,242 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.