Pervez Ahmed Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	0.670	0.700	0.640	0.660	0.660	139,500
2023-02-24	0.750	0.750	0.610	0.690	0.690	58,000
2023-02-23	0.670	0.700	0.670	0.700	0.700	9,000
2023-02-22	0.680	0.730	0.680	0.730	0.730	25,000
2023-02-21	0.740	0.820	0.700	0.750	0.750	50,000
2023-02-20	0.680	0.700	0.640	0.650	0.650	106,500
2023-02-17	0.670	0.800	0.670	0.710	0.710	5,000
2023-02-16	0.690	0.740	0.690	0.700	0.700	27,500
2023-02-15	0.700	0.750	0.690	0.690	0.690	42,500
2023-02-14	0.750	0.750	0.690	0.700	0.700	55,500
2023-02-13	0.700	0.760	0.700	0.710	0.710	106,500
2023-02-10	0.700	0.740	0.700	0.700	0.700	21,500
2023-02-09	0.830	0.830	0.720	0.740	0.740	44,500
2023-02-08	0.700	0.760	0.700	0.710	0.710	49,000
2023-02-07	0.780	0.780	0.720	0.730	0.730	175,000
2023-02-06	0.720	0.820	0.700	0.770	0.770	218,500
2023-02-03	0.700	0.720	0.650	0.660	0.660	226,000
2023-02-02	0.710	0.730	0.710	0.730	0.730	13,000
2023-02-01	0.710	0.770	0.700	0.710	0.710	79,500
2023-01-31	0.690	0.760	0.680	0.690	0.690	32,000
2023-01-30	0.680	0.740	0.670	0.690	0.690	97,500
2023-01-27	0.760	0.760	0.700	0.720	0.720	36,500
2023-01-26	0.810	0.810	0.740	0.760	0.760	106,500
2023-01-25	0.800	0.800	0.660	0.730	0.730	125,500
2023-01-24	0.700	0.720	0.680	0.700	0.700	54,000
2023-01-23	0.670	0.700	0.670	0.700	0.700	50,000
2023-01-20	0.740	0.750	0.670	0.720	0.720	25,000
2023-01-19	0.700	0.760	0.670	0.750	0.750	115,500
2023-01-18	0.680	0.720	0.640	0.670	0.670	457,500
2023-01-17	0.780	0.780	0.660	0.690	0.690	261,000
2023-01-16	0.750	0.760	0.740	0.750	0.750	94,000
2023-01-13	0.780	0.780	0.730	0.740	0.740	198,000
2023-01-12	0.820	0.820	0.750	0.780	0.780	48,500
2023-01-11	0.770	0.800	0.750	0.770	0.770	120,000
2023-01-10	0.760	0.800	0.760	0.770	0.770	240,500
2023-01-09	0.760	0.780	0.750	0.770	0.770	128,500
2023-01-06	0.900	0.900	0.760	0.780	0.780	45,500
2023-01-05	0.790	0.790	0.760	0.780	0.780	27,000
2023-01-04	0.770	0.830	0.770	0.780	0.780	41,500
2023-01-03	0.830	0.830	0.780	0.810	0.810	111,500
2023-01-02	0.800	0.840	0.770	0.830	0.830	181,000
2022-12-30	0.750	0.880	0.750	0.770	0.770	45,500
2022-12-29	0.740	0.800	0.740	0.790	0.790	11,500
2022-12-28	0.760	0.870	0.730	0.800	0.800	36,000
2022-12-27	0.800	0.800	0.790	0.790	0.790	29,000
2022-12-26	0.900	0.900	0.780	0.780	0.780	304,500
2022-12-23	0.830	0.830	0.740	0.750	0.750	72,500
2022-12-22	0.750	0.800	0.730	0.780	0.780	184,000
2022-12-21	0.780	0.800	0.710	0.740	0.740	326,000
2022-12-20	0.770	0.840	0.760	0.780	0.780	107,500
2022-12-19	0.800	0.850	0.800	0.800	0.800	53,500
2022-12-16	0.890	0.890	0.660	0.800	0.800	173,000
2022-12-15	0.830	0.900	0.810	0.830	0.830	195,000
2022-12-14	0.850	0.890	0.830	0.830	0.830	350,500
2022-12-13	0.850	0.870	0.830	0.850	0.850	136,000
2022-12-12	0.950	0.950	0.840	0.850	0.850	173,500
2022-12-09	0.900	1.040	0.880	0.900	0.900	2,157,000
2022-12-08	0.820	0.870	0.810	0.850	0.850	304,500
2022-12-07	0.800	0.850	0.800	0.810	0.810	316,500
2022-12-06	0.800	0.820	0.800	0.810	0.810	18,000

← NewerPage 16 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.