Pervez Ahmed Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.480	2.630	2.410	2.610	2.610	2,519,951
2026-04-22	2.500	2.550	2.400	2.470	2.470	756,604
2026-04-21	2.500	2.640	2.450	2.490	2.490	3,874,071
2026-04-20	2.480	2.700	2.300	2.440	2.440	7,823,436
2026-04-17	2.460	2.640	2.380	2.500	2.500	4,399,231
2026-04-16	2.440	2.440	2.320	2.340	2.340	963,139
2026-04-15	2.320	2.450	2.310	2.330	2.330	1,516,106
2026-04-14	2.290	2.310	2.200	2.290	2.290	520,178
2026-04-13	2.180	2.280	2.150	2.180	2.180	843,811
2026-04-10	2.410	2.480	2.330	2.360	2.360	1,807,337
2026-04-09	2.480	2.480	2.330	2.360	2.360	1,036,271
2026-04-08	2.310	2.600	2.300	2.500	2.500	4,850,433
2026-04-07	2.100	2.190	2.070	2.180	2.180	526,795
2026-04-06	2.270	2.270	2.100	2.140	2.140	369,984
2026-04-03	2.010	2.550	1.970	2.200	2.200	10,379,129
2026-04-02	1.950	2.080	1.950	1.980	1.980	1,793,615
2026-04-01	2.050	2.150	2.000	2.040	2.040	1,517,081
2026-03-31	2.100	2.130	1.990	2.010	2.010	754,298
2026-03-30	2.190	2.190	1.960	2.000	2.000	942,474
2026-03-27	2.270	2.270	2.120	2.190	2.190	162,963
2026-03-26	2.300	2.300	2.100	2.150	2.150	398,309
2026-03-25	2.290	2.330	2.150	2.260	2.260	742,813
2026-03-24	2.260	2.260	2.150	2.190	2.190	335,554
2026-03-19	2.200	2.290	2.120	2.130	2.130	153,763
2026-03-18	2.260	2.260	2.180	2.200	2.200	154,949
2026-03-17	2.300	2.300	2.120	2.160	2.160	273,801
2026-03-16	2.280	2.340	2.150	2.170	2.170	302,228
2026-03-13	2.220	2.330	2.100	2.280	2.280	922,335
2026-03-12	2.240	2.240	2.100	2.110	2.110	202,890
2026-03-11	2.280	2.300	2.140	2.160	2.160	383,970
2026-03-10	2.230	2.320	2.160	2.230	2.230	291,595
2026-03-09	2.230	2.700	2.000	2.060	2.060	720,558
2026-03-06	2.390	2.390	2.200	2.230	2.230	308,698
2026-03-05	2.230	2.350	2.200	2.310	2.310	1,106,825
2026-03-04	1.970	2.220	1.970	2.150	2.150	427,102
2026-03-03	2.000	2.140	1.950	2.040	2.040	1,138,348
2026-03-02	2.200	2.200	1.760	1.910	1.910	1,485,318
2026-02-27	2.380	2.420	2.160	2.320	2.320	922,833
2026-02-26	2.240	2.600	2.240	2.420	2.420	3,395,364
2026-02-25	2.180	2.330	2.150	2.240	2.240	2,338,751
2026-02-24	2.190	2.190	2.000	2.120	2.120	1,239,738
2026-02-23	2.390	2.450	2.080	2.120	2.120	1,513,451
2026-02-20	2.450	2.500	2.280	2.390	2.390	531,390
2026-02-19	2.750	2.750	2.150	2.530	2.530	731,933
2026-02-18	2.840	2.850	2.650	2.740	2.740	1,062,956
2026-02-17	2.870	2.890	2.660	2.690	2.690	659,096
2026-02-16	2.990	3.030	2.740	2.800	2.800	1,662,542
2026-02-13	3.000	3.030	2.910	2.920	2.920	773,009
2026-02-12	3.100	3.100	2.920	2.950	2.950	1,831,305
2026-02-11	3.080	3.120	2.990	3.050	3.050	2,658,587
2026-02-10	3.150	3.150	3.050	3.060	3.060	672,520
2026-02-09	3.100	3.160	3.060	3.070	3.070	284,331
2026-02-06	3.180	3.180	3.080	3.090	3.090	1,041,495
2026-02-04	3.160	3.230	3.100	3.120	3.120	660,541
2026-02-03	3.180	3.180	3.090	3.110	3.110	1,102,320
2026-02-02	3.160	3.250	3.080	3.110	3.110	6,170,997
2026-01-30	3.240	3.240	3.110	3.130	3.130	677,074
2026-01-29	3.220	3.220	3.100	3.110	3.110	910,742
2026-01-28	3.250	3.260	3.130	3.150	3.150	648,418
2026-01-27	3.170	3.220	3.150	3.170	3.170	946,613

← NewerPage 3 of 21 · 1,241 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.