Pervez Ahmed Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.490	2.550	2.340	2.480	2.480	884,568
2026-07-23	2.460	2.540	2.400	2.410	2.410	545,499
2026-07-22	2.570	2.570	2.430	2.440	2.440	345,009
2026-07-21	2.520	2.670	2.390	2.500	2.500	1,834,827
2026-07-20	2.500	2.500	2.310	2.440	2.440	638,145
2026-07-17	2.580	2.590	2.470	2.490	2.490	350,813
2026-07-16	2.580	2.600	2.500	2.510	2.510	594,675
2026-07-15	2.530	2.580	2.470	2.480	2.480	825,150
2026-07-14	2.650	2.650	2.400	2.440	2.440	1,798,899
2026-07-13	2.700	2.700	2.600	2.610	2.610	923,427
2026-07-10	2.700	2.800	2.690	2.700	2.700	1,483,299
2026-07-09	2.720	2.800	2.700	2.710	2.710	1,043,769
2026-07-08	2.710	2.890	2.660	2.720	2.720	4,416,556
2026-07-07	2.710	2.800	2.700	2.710	2.710	516,310
2026-07-06	2.790	2.790	2.700	2.710	2.710	558,009
2026-07-03	2.790	2.830	2.720	2.740	2.740	353,967
2026-07-02	2.770	2.800	2.710	2.720	2.720	275,760
2026-07-01	2.650	2.800	2.650	2.700	2.700	1,405,212
2026-06-30	2.740	2.740	2.600	2.690	2.690	609,722
2026-06-29	2.800	2.800	2.550	2.630	2.630	822,906
2026-06-24	2.800	2.800	2.690	2.720	2.720	257,213
2026-06-23	2.800	2.800	2.650	2.690	2.690	738,431
2026-06-22	2.780	2.830	2.720	2.760	2.760	499,262
2026-06-19	2.920	2.920	2.750	2.760	2.760	942,441
2026-06-18	2.790	2.970	2.780	2.830	2.830	2,727,014
2026-06-17	2.820	2.850	2.760	2.780	2.780	830,041
2026-06-16	2.800	2.880	2.790	2.800	2.800	1,691,735
2026-06-15	2.810	2.860	2.800	2.820	2.820	802,808
2026-06-12	2.810	2.900	2.800	2.810	2.810	1,307,039
2026-06-11	2.830	2.900	2.790	2.810	2.810	2,021,684
2026-06-10	2.760	2.870	2.760	2.780	2.780	1,304,952
2026-06-09	2.740	2.880	2.740	2.760	2.760	2,443,656
2026-06-08	2.830	2.900	2.730	2.740	2.740	4,118,914
2026-06-05	2.800	3.090	2.790	2.870	2.870	22,157,441
2026-06-04	2.720	2.930	2.650	2.790	2.790	5,085,580
2026-06-03	2.640	2.720	2.610	2.660	2.660	1,517,292
2026-06-02	2.620	2.710	2.600	2.630	2.630	1,119,837
2026-06-01	2.760	2.770	2.640	2.650	2.650	714,180
2026-05-29	2.790	2.830	2.730	2.760	2.760	1,111,256
2026-05-25	2.750	2.940	2.750	2.790	2.790	2,645,842
2026-05-22	3.350	3.400	2.750	2.810	2.810	34,778,391
2026-05-21	2.560	3.140	2.480	3.030	3.030	30,795,779
2026-05-20	2.500	2.550	2.450	2.470	2.470	326,939
2026-05-19	2.540	2.570	2.400	2.480	2.480	387,773
2026-05-18	2.650	2.650	2.370	2.410	2.410	1,411,432
2026-05-15	2.640	2.650	2.550	2.570	2.570	332,798
2026-05-14	2.560	2.650	2.520	2.540	2.540	710,710
2026-05-13	2.800	2.800	2.530	2.600	2.600	1,440,935
2026-05-12	2.700	2.880	2.580	2.610	2.610	1,422,629
2026-05-11	2.660	2.830	2.660	2.670	2.670	2,072,302
2026-05-08	2.700	3.180	2.600	2.830	2.830	19,231,198
2026-05-07	2.510	2.730	2.470	2.650	2.650	2,357,517
2026-05-06	2.500	2.630	2.400	2.510	2.510	1,372,277
2026-05-05	2.350	2.500	2.010	2.350	2.350	1,039,198
2026-05-04	2.500	2.540	2.460	2.490	2.490	462,415
2026-04-30	2.580	2.590	2.250	2.410	2.410	1,009,909
2026-04-29	2.700	2.750	2.460	2.570	2.570	1,364,666
2026-04-28	2.670	2.800	2.610	2.640	2.640	1,832,323
2026-04-27	2.790	2.900	2.680	2.790	2.790	2,941,948
2026-04-24	2.560	2.970	2.560	2.730	2.730	10,414,364

← NewerPage 2 of 5 · 250 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.