Pervez Ahmed Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.700	0.700	0.610	0.650	0.650	94,500
2023-05-29	0.600	0.640	0.600	0.610	0.610	39,500
2023-05-26	0.570	0.600	0.570	0.580	0.580	50,500
2023-05-25	0.600	0.640	0.590	0.600	0.600	118,000
2023-05-24	0.620	0.650	0.580	0.600	0.600	108,500
2023-05-23	0.600	0.690	0.550	0.600	0.600	140,500
2023-05-22	0.620	0.620	0.600	0.620	0.620	16,500
2023-05-19	0.750	0.750	0.550	0.600	0.600	323,000
2023-05-18	0.640	0.640	0.600	0.610	0.610	209,500
2023-05-17	0.620	0.640	0.620	0.640	0.640	30,000
2023-05-16	0.630	0.640	0.600	0.620	0.620	129,500
2023-05-15	0.620	0.630	0.610	0.620	0.620	62,000
2023-05-12	0.610	0.650	0.610	0.630	0.630	10,000
2023-05-11	0.650	0.660	0.630	0.650	0.650	11,500
2023-05-10	0.650	0.680	0.610	0.630	0.630	33,000
2023-05-09	0.630	0.660	0.620	0.630	0.630	350,000
2023-05-08	0.780	0.780	0.620	0.640	0.640	175,000
2023-05-05	0.720	0.730	0.660	0.670	0.670	15,500
2023-05-04	0.740	0.740	0.630	0.680	0.680	23,500
2023-05-03	0.740	0.750	0.670	0.740	0.740	193,000
2023-05-02	0.680	0.700	0.670	0.680	0.680	62,500
2023-04-28	0.680	0.680	0.660	0.680	0.680	224,500
2023-04-27	0.660	0.700	0.660	0.670	0.670	59,500
2023-04-26	0.650	0.680	0.620	0.660	0.660	334,500
2023-04-20	0.830	0.830	0.630	0.670	0.670	305,500
2023-04-19	0.700	1.140	0.550	0.680	0.680	2,640,500
2023-04-18	0.570	0.600	0.560	0.590	0.590	103,000
2023-04-17	0.650	0.650	0.560	0.570	0.570	526,500
2023-04-13	0.640	0.650	0.640	0.640	0.640	30,000
2023-04-12	0.620	0.670	0.610	0.630	0.630	57,000
2023-04-11	0.650	0.650	0.570	0.570	0.570	564,500
2023-04-10	0.670	0.670	0.610	0.650	0.650	36,000
2023-04-07	0.660	0.660	0.610	0.650	0.650	106,000
2023-04-06	0.710	0.710	0.660	0.690	0.690	70,500
2023-04-05	0.610	0.650	0.560	0.650	0.650	3,500
2023-04-04	0.630	0.690	0.620	0.680	0.680	63,500
2023-04-03	0.680	0.680	0.630	0.680	0.680	13,500
2023-03-31	0.630	0.700	0.600	0.650	0.650	38,000
2023-03-30	0.800	0.800	0.630	0.650	0.650	105,000
2023-03-29	0.670	0.680	0.640	0.660	0.660	31,500
2023-03-28	0.680	0.680	0.640	0.640	0.640	35,000
2023-03-27	0.570	0.670	0.570	0.650	0.650	45,000
2023-03-24	0.800	0.800	0.680	0.690	0.690	8,000
2023-03-22	0.840	0.840	0.650	0.650	0.650	286,000
2023-03-21	0.700	0.700	0.690	0.700	0.700	24,500
2023-03-20	0.680	0.730	0.670	0.730	0.730	9,000
2023-03-17	0.700	0.740	0.700	0.710	0.710	112,000
2023-03-16	0.700	0.700	0.690	0.690	0.690	10,500
2023-03-15	0.650	0.760	0.650	0.710	0.710	229,000
2023-03-14	0.790	0.790	0.690	0.720	0.720	139,500
2023-03-13	0.750	0.780	0.730	0.730	0.730	66,000
2023-03-10	0.790	0.790	0.700	0.700	0.700	128,000
2023-03-09	0.710	0.760	0.710	0.750	0.750	41,500
2023-03-08	0.730	0.750	0.710	0.720	0.720	21,000
2023-03-07	0.700	0.720	0.700	0.710	0.710	57,000
2023-03-06	0.640	0.720	0.640	0.720	0.720	90,500
2023-03-03	0.630	0.720	0.630	0.700	0.700	153,000
2023-03-02	0.640	0.670	0.630	0.660	0.660	111,000
2023-03-01	0.690	0.800	0.580	0.610	0.610	343,500
2023-02-28	0.650	0.690	0.640	0.670	0.670	61,500

← NewerPage 15 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.