Pervez Ahmed Securities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.180 | 3.250 | 3.170 | 3.200 | 3.200 | 957,214 |
| 2026-01-23 | 3.300 | 3.300 | 3.160 | 3.180 | 3.180 | 2,125,246 |
| 2026-01-22 | 3.300 | 3.330 | 3.250 | 3.280 | 3.280 | 567,062 |
| 2026-01-21 | 3.350 | 3.370 | 3.220 | 3.250 | 3.250 | 1,936,915 |
| 2026-01-20 | 3.360 | 3.380 | 3.250 | 3.290 | 3.290 | 1,873,501 |
| 2026-01-19 | 3.290 | 3.580 | 3.260 | 3.350 | 3.350 | 12,369,090 |
| 2026-01-16 | 3.350 | 3.380 | 3.230 | 3.280 | 3.280 | 2,959,101 |
| 2026-01-15 | 3.160 | 3.460 | 3.160 | 3.290 | 3.290 | 2,955,124 |
| 2026-01-14 | 3.500 | 3.500 | 3.200 | 3.220 | 3.220 | 4,160,353 |
| 2026-01-13 | 3.700 | 3.710 | 3.300 | 3.330 | 3.330 | 11,846,260 |
| 2026-01-12 | 3.230 | 3.840 | 3.200 | 3.600 | 3.600 | 37,195,039 |
| 2026-01-09 | 3.180 | 3.280 | 3.120 | 3.150 | 3.150 | 1,587,984 |
| 2026-01-08 | 3.250 | 3.250 | 3.180 | 3.200 | 3.200 | 1,265,809 |
| 2026-01-07 | 3.240 | 3.310 | 3.200 | 3.230 | 3.230 | 2,706,458 |
| 2026-01-06 | 3.220 | 3.290 | 3.160 | 3.240 | 3.240 | 3,954,136 |
| 2026-01-05 | 3.260 | 3.290 | 3.180 | 3.190 | 3.190 | 1,707,986 |
| 2026-01-02 | 3.330 | 3.330 | 3.200 | 3.250 | 3.250 | 4,900,967 |
| 2026-01-01 | 3.100 | 3.370 | 3.000 | 3.280 | 3.280 | 10,452,285 |
| 2025-12-31 | 3.130 | 3.130 | 3.000 | 3.030 | 3.030 | 1,022,454 |
| 2025-12-30 | 3.040 | 3.150 | 3.010 | 3.050 | 3.050 | 1,097,746 |
| 2025-12-29 | 3.150 | 3.150 | 2.990 | 3.010 | 3.010 | 1,515,762 |
| 2025-12-26 | 3.050 | 3.180 | 3.030 | 3.070 | 3.070 | 1,064,117 |
| 2025-12-24 | 3.190 | 3.190 | 3.010 | 3.050 | 3.050 | 3,018,306 |
| 2025-12-23 | 3.240 | 3.270 | 3.140 | 3.150 | 3.150 | 1,965,473 |
| 2025-12-22 | 3.290 | 3.320 | 3.200 | 3.200 | 3.200 | 1,951,133 |
| 2025-12-19 | 3.220 | 3.440 | 3.220 | 3.250 | 3.250 | 2,996,008 |
| 2025-12-18 | 3.260 | 3.290 | 3.210 | 3.240 | 3.240 | 1,063,675 |
| 2025-12-17 | 3.120 | 3.260 | 3.120 | 3.180 | 3.180 | 2,074,403 |
| 2025-12-16 | 3.290 | 3.310 | 3.180 | 3.190 | 3.190 | 2,056,342 |
| 2025-12-15 | 3.300 | 3.400 | 3.210 | 3.250 | 3.250 | 3,625,334 |
| 2025-12-12 | 3.300 | 3.430 | 3.300 | 3.320 | 3.320 | 3,222,686 |
| 2025-12-11 | 3.190 | 3.500 | 3.130 | 3.270 | 3.270 | 15,947,862 |
| 2025-12-10 | 3.200 | 3.270 | 3.110 | 3.200 | 3.200 | 2,870,625 |
| 2025-12-09 | 3.230 | 3.290 | 3.170 | 3.190 | 3.190 | 1,848,330 |
| 2025-12-08 | 3.210 | 3.350 | 3.170 | 3.200 | 3.200 | 3,766,833 |
| 2025-12-05 | 3.250 | 3.340 | 3.200 | 3.210 | 3.210 | 1,670,932 |
| 2025-12-04 | 3.330 | 3.330 | 3.140 | 3.200 | 3.200 | 2,395,991 |
| 2025-12-03 | 3.400 | 3.430 | 3.200 | 3.260 | 3.260 | 2,806,877 |
| 2025-12-02 | 3.400 | 3.450 | 3.350 | 3.360 | 3.360 | 1,080,418 |
| 2025-12-01 | 3.400 | 3.500 | 3.320 | 3.400 | 3.400 | 2,314,879 |
| 2025-11-28 | 3.390 | 3.500 | 3.310 | 3.360 | 3.360 | 1,602,135 |
| 2025-11-27 | 3.350 | 3.490 | 3.300 | 3.340 | 3.340 | 1,858,245 |
| 2025-11-26 | 3.410 | 3.440 | 3.260 | 3.300 | 3.300 | 2,336,065 |
| 2025-11-25 | 3.700 | 3.710 | 3.380 | 3.430 | 3.430 | 3,156,837 |
| 2025-11-24 | 3.700 | 3.740 | 3.550 | 3.600 | 3.600 | 7,158,069 |
| 2025-11-21 | 3.380 | 3.650 | 3.340 | 3.460 | 3.460 | 6,355,050 |
| 2025-11-20 | 3.320 | 3.500 | 3.320 | 3.360 | 3.360 | 1,568,334 |
| 2025-11-19 | 3.600 | 3.660 | 3.410 | 3.410 | 3.410 | 1,604,678 |
| 2025-11-18 | 3.420 | 3.790 | 3.420 | 3.520 | 3.520 | 14,307,320 |
| 2025-11-17 | 3.400 | 3.470 | 3.330 | 3.400 | 3.400 | 2,353,173 |
| 2025-11-14 | 3.230 | 3.590 | 3.230 | 3.330 | 3.330 | 10,455,471 |
| 2025-11-13 | 3.200 | 3.290 | 3.110 | 3.200 | 3.200 | 5,064,632 |
| 2025-11-12 | 3.340 | 3.360 | 3.000 | 3.130 | 3.130 | 6,802,320 |
| 2025-11-11 | 3.420 | 3.460 | 3.240 | 3.260 | 3.260 | 3,232,692 |
| 2025-11-10 | 3.480 | 3.520 | 3.360 | 3.420 | 3.420 | 1,725,151 |
| 2025-11-07 | 3.480 | 3.500 | 3.300 | 3.390 | 3.390 | 2,860,724 |
| 2025-11-06 | 3.490 | 3.500 | 3.340 | 3.380 | 3.380 | 3,604,197 |
| 2025-11-05 | 3.450 | 3.570 | 3.320 | 3.370 | 3.370 | 3,010,220 |
| 2025-11-04 | 3.580 | 3.590 | 3.300 | 3.390 | 3.390 | 1,437,145 |
| 2025-11-03 | 3.530 | 3.680 | 3.500 | 3.530 | 3.530 | 3,177,343 |
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.