Pervez Ahmed Securities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1.030 | 1.070 | 1.000 | 1.030 | 1.030 | 198,500 |
| 2021-12-16 | 1.060 | 1.060 | 1.000 | 1.010 | 1.010 | 236,000 |
| 2021-12-15 | 0.980 | 1.100 | 0.940 | 1.060 | 1.060 | 691,000 |
| 2021-12-14 | 0.850 | 1.050 | 0.700 | 0.880 | 0.880 | 377,500 |
| 2021-12-13 | 1.010 | 1.010 | 0.800 | 0.910 | 0.910 | 688,000 |
| 2021-12-10 | 1.070 | 1.070 | 0.900 | 0.960 | 0.960 | 195,500 |
| 2021-12-09 | 1.060 | 1.080 | 1.020 | 1.030 | 1.030 | 200,000 |
| 2021-12-08 | 1.110 | 1.110 | 1.020 | 1.030 | 1.030 | 182,000 |
| 2021-12-07 | 1.120 | 1.120 | 1.020 | 1.080 | 1.080 | 81,000 |
| 2021-12-06 | 1.020 | 1.130 | 1.020 | 1.020 | 1.020 | 58,500 |
| 2021-12-03 | 1.120 | 1.140 | 1.000 | 1.030 | 1.030 | 380,500 |
| 2021-12-02 | 1.180 | 1.280 | 1.010 | 1.030 | 1.030 | 1,127,000 |
| 2021-12-01 | 1.150 | 1.160 | 1.100 | 1.140 | 1.140 | 116,000 |
| 2021-11-30 | 1.130 | 1.180 | 1.080 | 1.120 | 1.120 | 111,000 |
| 2021-11-29 | 1.150 | 1.160 | 1.000 | 1.130 | 1.130 | 296,500 |
| 2021-11-26 | 1.180 | 1.180 | 1.100 | 1.130 | 1.130 | 66,500 |
| 2021-11-25 | 1.200 | 1.200 | 1.120 | 1.150 | 1.150 | 16,000 |
| 2021-11-24 | 1.100 | 1.170 | 1.100 | 1.120 | 1.120 | 95,000 |
| 2021-11-23 | 1.160 | 1.200 | 1.100 | 1.130 | 1.130 | 406,000 |
| 2021-11-22 | 1.150 | 1.230 | 1.100 | 1.150 | 1.150 | 134,500 |
| 2021-11-19 | 1.170 | 1.240 | 1.120 | 1.190 | 1.190 | 218,000 |
| 2021-11-18 | 1.150 | 1.220 | 1.150 | 1.170 | 1.170 | 46,000 |
| 2021-11-17 | 1.250 | 1.250 | 1.150 | 1.150 | 1.150 | 149,500 |
| 2021-11-16 | 1.240 | 1.240 | 1.150 | 1.170 | 1.170 | 73,500 |
| 2021-11-15 | 1.190 | 1.190 | 1.130 | 1.150 | 1.150 | 95,500 |
| 2021-11-12 | 1.120 | 1.230 | 1.120 | 1.170 | 1.170 | 138,000 |
| 2021-11-11 | 1.210 | 1.240 | 1.150 | 1.200 | 1.200 | 266,000 |
| 2021-11-10 | 1.200 | 1.250 | 1.190 | 1.210 | 1.210 | 186,000 |
| 2021-11-09 | 1.290 | 1.290 | 1.190 | 1.220 | 1.220 | 311,500 |
| 2021-11-08 | 1.230 | 1.290 | 1.220 | 1.230 | 1.230 | 108,000 |
| 2021-11-05 | 1.310 | 1.350 | 1.260 | 1.300 | 1.300 | 812,000 |
| 2021-11-04 | 1.180 | 1.300 | 1.180 | 1.290 | 1.290 | 893,000 |
| 2021-11-03 | 1.220 | 1.250 | 1.150 | 1.190 | 1.190 | 1,522,500 |
| 2021-11-02 | 1.220 | 1.340 | 1.170 | 1.210 | 1.210 | 1,741,000 |
| 2021-11-01 | 1.200 | 1.330 | 1.170 | 1.250 | 1.250 | 2,225,000 |
| 2021-10-29 | 1.180 | 1.210 | 1.120 | 1.150 | 1.150 | 171,500 |
| 2021-10-28 | 1.200 | 1.250 | 1.120 | 1.200 | 1.200 | 376,000 |
| 2021-10-27 | 1.290 | 1.290 | 1.100 | 1.190 | 1.190 | 360,000 |
| 2021-10-26 | 1.170 | 1.200 | 1.160 | 1.160 | 1.160 | 133,500 |
| 2021-10-25 | 1.180 | 1.220 | 1.160 | 1.200 | 1.200 | 93,500 |
| 2021-10-22 | 1.180 | 1.290 | 1.170 | 1.250 | 1.250 | 290,000 |
| 2021-10-21 | 1.180 | 1.250 | 1.180 | 1.200 | 1.200 | 303,000 |
← NewerPage 21 of 21 · 1,242 trading days
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.