Pervez Ahmed Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.800	0.820	0.800	0.810	0.810	18,000
2022-12-05	0.810	0.880	0.800	0.820	0.820	208,000
2022-12-02	0.900	0.900	0.810	0.820	0.820	119,500
2022-12-01	0.810	0.840	0.810	0.820	0.820	90,000
2022-11-30	0.800	0.810	0.780	0.800	0.800	306,000
2022-11-29	0.800	0.850	0.800	0.810	0.810	29,500
2022-11-28	0.800	0.840	0.800	0.810	0.810	16,500
2022-11-25	0.780	0.850	0.780	0.810	0.810	25,000
2022-11-24	0.950	0.950	0.790	0.820	0.820	23,000
2022-11-23	0.800	0.840	0.790	0.790	0.790	45,500
2022-11-22	0.820	0.830	0.790	0.800	0.800	405,500
2022-11-21	0.810	0.830	0.810	0.820	0.820	24,500
2022-11-18	0.820	0.880	0.800	0.860	0.860	444,000
2022-11-17	0.860	0.860	0.810	0.820	0.820	96,000
2022-11-16	0.860	0.860	0.820	0.830	0.830	54,500
2022-11-15	0.800	0.860	0.800	0.810	0.810	352,000
2022-11-14	0.820	0.840	0.810	0.840	0.840	278,000
2022-11-11	0.880	0.880	0.820	0.830	0.830	155,500
2022-11-10	0.820	0.870	0.820	0.820	0.820	239,500
2022-11-08	0.900	0.900	0.820	0.830	0.830	234,500
2022-11-07	0.820	0.840	0.810	0.840	0.840	175,000
2022-11-04	0.900	0.900	0.810	0.820	0.820	575,500
2022-11-03	0.800	0.880	0.800	0.860	0.860	308,000
2022-11-02	0.850	0.850	0.820	0.830	0.830	19,000
2022-11-01	0.850	0.890	0.850	0.850	0.850	16,500
2022-10-31	0.810	0.850	0.800	0.830	0.830	54,000
2022-10-28	0.800	0.830	0.800	0.810	0.810	15,500
2022-10-27	0.850	0.850	0.810	0.820	0.820	195,000
2022-10-26	0.830	0.850	0.810	0.820	0.820	277,500
2022-10-25	0.870	0.950	0.820	0.830	0.830	310,500
2022-10-24	0.920	0.920	0.890	0.890	0.890	26,500
2022-10-21	0.860	0.960	0.860	0.890	0.890	50,000
2022-10-20	0.900	0.960	0.860	0.890	0.890	100,000
2022-10-19	0.820	0.980	0.820	0.860	0.860	247,000
2022-10-18	0.980	0.980	0.890	0.900	0.900	48,500
2022-10-17	0.880	0.990	0.850	0.960	0.960	579,000
2022-10-14	0.900	0.900	0.850	0.870	0.870	84,000
2022-10-13	0.830	0.930	0.830	0.910	0.910	367,000
2022-10-12	0.950	0.950	0.870	0.880	0.880	79,500
2022-10-11	0.820	0.970	0.820	0.910	0.910	1,054,500
2022-10-10	0.850	0.920	0.850	0.860	0.860	369,000
2022-10-07	0.850	0.870	0.830	0.860	0.860	394,500
2022-10-06	0.850	0.880	0.830	0.850	0.850	133,000
2022-10-05	0.890	0.890	0.800	0.840	0.840	587,000
2022-10-04	0.840	0.840	0.780	0.820	0.820	246,500
2022-10-03	0.860	0.860	0.780	0.790	0.790	1,468,500
2022-09-30	0.950	0.950	0.810	0.850	0.850	250,500
2022-09-29	0.910	0.910	0.820	0.830	0.830	22,000
2022-09-28	0.890	0.890	0.840	0.840	0.840	107,000
2022-09-27	0.850	0.950	0.850	0.860	0.860	33,500
2022-09-26	0.860	0.860	0.790	0.810	0.810	210,500
2022-09-23	0.850	0.850	0.800	0.800	0.800	130,000
2022-09-22	0.830	0.840	0.800	0.830	0.830	35,500
2022-09-21	0.890	0.900	0.830	0.840	0.840	58,500
2022-09-20	0.840	0.840	0.790	0.830	0.830	88,000
2022-09-19	0.830	0.860	0.810	0.820	0.820	246,500
2022-09-16	0.850	0.870	0.800	0.870	0.870	55,500
2022-09-15	0.860	0.890	0.850	0.890	0.890	38,500
2022-09-14	0.850	0.900	0.850	0.860	0.860	82,000
2022-09-13	0.950	0.950	0.840	0.880	0.880	64,000

← NewerPage 17 of 21 · 1,246 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.