Pervez Ahmed Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	1.000	1.000	0.830	0.860	0.860	381,500
2022-09-09	0.900	0.900	0.850	0.860	0.860	237,000
2022-09-08	0.950	0.950	0.890	0.900	0.900	139,500
2022-09-07	0.960	0.970	0.900	0.900	0.900	137,500
2022-09-06	0.950	1.000	0.910	0.950	0.950	54,500
2022-09-05	0.920	0.960	0.920	0.950	0.950	63,000
2022-09-02	0.920	1.030	0.890	0.900	0.900	1,276,500
2022-09-01	1.000	1.000	0.940	0.970	0.970	43,500
2022-08-31	0.970	1.040	0.950	1.010	1.010	67,500
2022-08-30	1.000	1.000	0.930	0.950	0.950	144,500
2022-08-29	0.980	0.980	0.900	0.970	0.970	64,500
2022-08-26	1.010	1.060	0.960	0.980	0.980	165,000
2022-08-25	1.110	1.110	1.000	1.010	1.010	614,000
2022-08-24	1.100	1.120	1.040	1.070	1.070	226,000
2022-08-23	1.010	1.200	1.010	1.060	1.060	1,136,500
2022-08-22	1.050	1.100	1.030	1.050	1.050	1,127,500
2022-08-19	1.000	1.190	0.990	1.060	1.060	8,435,000
2022-08-18	0.980	1.010	0.900	0.990	0.990	1,149,500
2022-08-17	0.940	0.940	0.860	0.900	0.900	187,000
2022-08-16	1.020	1.030	0.920	0.930	0.930	372,000
2022-08-15	0.950	1.040	0.950	0.990	0.990	1,724,500
2022-08-12	0.870	0.960	0.830	0.910	0.910	2,111,000
2022-08-11	0.920	0.920	0.830	0.840	0.840	205,000
2022-08-10	0.900	0.900	0.840	0.860	0.860	72,000
2022-08-05	0.930	0.930	0.830	0.890	0.890	67,500
2022-08-04	0.890	0.950	0.850	0.850	0.850	195,000
2022-08-03	0.800	0.890	0.800	0.870	0.870	91,000
2022-08-02	0.740	0.800	0.720	0.800	0.800	151,500
2022-08-01	0.830	0.830	0.830	0.830	0.830	7,000
2022-07-29	0.780	0.780	0.780	0.780	0.780	1,500
2022-07-28	0.830	0.830	0.780	0.790	0.790	168,000
2022-07-27	0.770	0.820	0.770	0.800	0.800	137,000
2022-07-26	0.820	0.830	0.800	0.830	0.830	353,500
2022-07-25	0.800	0.820	0.780	0.820	0.820	58,000
2022-07-22	0.800	0.830	0.740	0.800	0.800	132,500
2022-07-21	0.800	0.820	0.780	0.800	0.800	180,000
2022-07-20	0.820	0.850	0.800	0.820	0.820	127,500
2022-07-19	0.820	0.820	0.800	0.810	0.810	269,500
2022-07-18	0.810	0.850	0.810	0.850	0.850	100,000
2022-07-15	0.830	0.900	0.820	0.900	0.900	203,000
2022-07-14	0.840	0.860	0.820	0.850	0.850	35,000
2022-07-13	0.840	0.850	0.800	0.830	0.830	810,000
2022-07-07	0.890	0.890	0.840	0.840	0.840	29,000
2022-07-06	0.850	0.880	0.850	0.880	0.880	113,000
2022-07-05	0.850	0.850	0.820	0.820	0.820	65,000
2022-07-04	0.860	0.860	0.790	0.840	0.840	243,500
2022-07-01	0.820	0.890	0.810	0.840	0.840	70,000
2022-06-30	0.830	0.890	0.810	0.860	0.860	133,500
2022-06-29	0.900	0.900	0.810	0.840	0.840	49,000
2022-06-28	0.830	0.890	0.820	0.820	0.820	217,500
2022-06-27	0.900	0.900	0.830	0.830	0.830	138,000
2022-06-24	0.850	0.950	0.830	0.850	0.850	56,000
2022-06-23	0.830	0.940	0.820	0.870	0.870	138,500
2022-06-22	0.950	0.950	0.850	0.900	0.900	26,000
2022-06-21	0.860	0.930	0.850	0.900	0.900	53,500
2022-06-20	0.860	0.900	0.840	0.900	0.900	4,000
2022-06-17	0.830	0.910	0.830	0.900	0.900	149,000
2022-06-16	0.850	0.870	0.840	0.870	0.870	15,000
2022-06-15	0.860	0.860	0.830	0.830	0.830	260,500
2022-06-14	0.850	0.880	0.800	0.820	0.820	595,500

← NewerPage 18 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.