Pervez Ahmed Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.950	0.950	0.850	0.860	0.860	10,500
2022-06-10	0.900	0.990	0.900	0.930	0.930	12,500
2022-06-09	0.960	0.970	0.880	0.920	0.920	118,000
2022-06-08	0.890	0.910	0.890	0.910	0.910	82,000
2022-06-07	0.890	0.910	0.870	0.900	0.900	269,000
2022-06-06	0.850	0.960	0.820	0.870	0.870	300,500
2022-06-03	0.890	0.890	0.800	0.840	0.840	388,000
2022-06-02	0.890	0.890	0.800	0.830	0.830	373,500
2022-06-01	0.880	0.930	0.850	0.890	0.890	55,000
2022-05-31	0.900	0.930	0.890	0.920	0.920	47,000
2022-05-30	0.900	0.960	0.890	0.890	0.890	38,500
2022-05-27	0.960	0.960	0.880	0.900	0.900	86,000
2022-05-26	0.860	0.940	0.860	0.910	0.910	316,000
2022-05-25	0.810	0.870	0.800	0.860	0.860	253,500
2022-05-24	0.890	0.890	0.810	0.860	0.860	64,000
2022-05-23	0.880	0.890	0.820	0.860	0.860	23,500
2022-05-20	0.900	0.900	0.890	0.890	0.890	4,500
2022-05-19	0.870	0.900	0.800	0.900	0.900	386,000
2022-05-18	0.820	0.880	0.820	0.880	0.880	39,500
2022-05-17	0.830	0.900	0.810	0.880	0.880	245,500
2022-05-16	0.850	0.870	0.830	0.860	0.860	74,500
2022-05-13	0.880	0.940	0.830	0.900	0.900	50,500
2022-05-12	0.830	0.890	0.810	0.880	0.880	94,500
2022-05-11	0.890	0.920	0.770	0.820	0.820	393,000
2022-05-10	0.970	1.040	0.890	0.930	0.930	295,000
2022-05-09	0.900	0.900	0.850	0.890	0.890	320,000
2022-05-06	0.880	0.950	0.880	0.930	0.930	246,000
2022-04-28	0.970	0.970	0.880	0.930	0.930	288,500
2022-04-27	0.980	0.990	0.930	0.930	0.930	39,500
2022-04-26	0.950	0.950	0.930	0.940	0.940	77,000
2022-04-25	0.980	0.990	0.950	0.970	0.970	75,000
2022-04-22	0.910	0.980	0.830	0.940	0.940	165,000
2022-04-21	0.990	0.990	0.560	0.940	0.940	852,500
2022-04-20	1.000	1.000	0.980	0.980	0.980	27,500
2022-04-19	0.970	1.030	0.970	1.010	1.010	11,500
2022-04-18	1.000	1.050	0.990	1.010	1.010	339,000
2022-04-15	1.020	1.020	1.000	1.010	1.010	88,000
2022-04-14	1.030	1.040	0.950	1.020	1.020	471,500
2022-04-13	1.030	1.080	1.010	1.020	1.020	521,000
2022-04-12	1.090	1.090	1.020	1.050	1.050	366,500
2022-04-11	1.090	1.150	1.050	1.090	1.090	718,500
2022-04-08	1.000	1.030	0.990	0.990	0.990	273,500
2022-04-07	1.020	1.020	0.980	0.990	0.990	38,500
2022-04-06	1.000	1.020	1.000	1.010	1.010	56,500
2022-04-05	0.990	1.030	0.990	1.000	1.000	923,000
2022-04-04	0.980	1.000	0.920	0.920	0.920	192,500
2022-04-01	0.920	1.020	0.920	1.010	1.010	673,000
2022-03-31	0.990	0.990	0.950	0.950	0.950	319,000
2022-03-30	0.990	0.990	0.930	0.960	0.960	144,000
2022-03-29	0.970	1.020	0.970	0.990	0.990	435,500
2022-03-28	0.970	0.970	0.930	0.970	0.970	11,000
2022-03-25	0.890	0.980	0.890	0.920	0.920	219,000
2022-03-24	0.900	0.950	0.900	0.930	0.930	220,000
2022-03-22	0.920	0.940	0.880	0.890	0.890	105,000
2022-03-21	0.890	0.940	0.890	0.900	0.900	136,500
2022-03-18	0.910	0.950	0.850	0.880	0.880	404,500
2022-03-17	1.000	1.000	0.900	0.970	0.970	240,000
2022-03-16	0.900	0.930	0.890	0.920	0.920	199,500
2022-03-15	0.930	0.930	0.880	0.900	0.900	84,500
2022-03-14	0.980	0.990	0.930	0.940	0.940	84,500

← NewerPage 19 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.