Pervez Ahmed Securities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.500 | 3.650 | 3.460 | 3.530 | 3.530 | 3,526,320 |
| 2025-10-30 | 3.470 | 3.600 | 3.210 | 3.360 | 3.360 | 2,952,904 |
| 2025-10-29 | 3.700 | 3.780 | 3.450 | 3.470 | 3.470 | 5,800,984 |
| 2025-10-28 | 3.940 | 3.940 | 3.660 | 3.700 | 3.700 | 5,269,824 |
| 2025-10-27 | 3.950 | 4.030 | 3.810 | 3.890 | 3.890 | 5,855,472 |
| 2025-10-24 | 3.950 | 4.140 | 3.850 | 3.880 | 3.880 | 9,132,412 |
| 2025-10-23 | 4.100 | 4.160 | 3.910 | 3.970 | 3.970 | 15,892,356 |
| 2025-10-22 | 3.950 | 4.170 | 3.700 | 4.000 | 4.000 | 18,898,178 |
| 2025-10-21 | 4.060 | 4.160 | 3.850 | 3.880 | 3.880 | 9,512,598 |
| 2025-10-20 | 4.240 | 4.240 | 3.950 | 4.050 | 4.050 | 21,453,699 |
| 2025-10-17 | 3.720 | 4.190 | 3.700 | 3.950 | 3.950 | 52,004,021 |
| 2025-10-16 | 3.790 | 3.900 | 3.710 | 3.760 | 3.760 | 15,448,761 |
| 2025-10-15 | 3.690 | 3.850 | 3.660 | 3.720 | 3.720 | 5,047,535 |
| 2025-10-14 | 3.600 | 3.770 | 3.600 | 3.700 | 3.700 | 3,357,104 |
| 2025-10-13 | 3.600 | 3.860 | 3.530 | 3.560 | 3.560 | 10,130,310 |
| 2025-10-10 | 3.710 | 3.970 | 3.550 | 3.650 | 3.650 | 16,513,621 |
| 2025-10-09 | 3.870 | 3.950 | 3.660 | 3.730 | 3.730 | 9,459,158 |
| 2025-10-08 | 3.940 | 4.200 | 3.800 | 3.820 | 3.820 | 52,351,009 |
| 2025-10-07 | 3.290 | 3.930 | 3.280 | 3.790 | 3.790 | 28,842,840 |
| 2025-10-06 | 3.500 | 3.540 | 3.100 | 3.280 | 3.280 | 6,368,984 |
| 2025-10-03 | 3.630 | 3.630 | 3.360 | 3.450 | 3.450 | 6,004,350 |
| 2025-10-02 | 3.550 | 3.670 | 3.520 | 3.550 | 3.550 | 4,441,874 |
| 2025-10-01 | 3.570 | 3.700 | 3.500 | 3.520 | 3.520 | 4,170,303 |
| 2025-09-30 | 3.750 | 3.810 | 3.580 | 3.600 | 3.600 | 7,537,375 |
| 2025-09-29 | 3.620 | 4.100 | 3.620 | 3.730 | 3.730 | 50,146,711 |
| 2025-09-26 | 3.600 | 3.770 | 3.550 | 3.600 | 3.600 | 9,965,723 |
| 2025-09-25 | 3.740 | 3.770 | 3.550 | 3.580 | 3.580 | 8,309,774 |
| 2025-09-24 | 3.550 | 3.890 | 3.540 | 3.660 | 3.660 | 35,446,045 |
| 2025-09-23 | 3.670 | 3.820 | 3.540 | 3.560 | 3.560 | 17,121,160 |
| 2025-09-22 | 3.620 | 3.700 | 3.270 | 3.610 | 3.610 | 25,171,311 |
| 2025-09-19 | 3.790 | 3.790 | 3.440 | 3.470 | 3.470 | 18,037,882 |
| 2025-09-18 | 3.460 | 3.840 | 3.430 | 3.670 | 3.670 | 47,283,904 |
| 2025-09-17 | 3.440 | 3.650 | 3.360 | 3.430 | 3.430 | 52,279,463 |
| 2025-09-16 | 3.110 | 3.370 | 3.060 | 3.340 | 3.340 | 38,261,871 |
| 2025-09-15 | 3.340 | 3.380 | 3.050 | 3.110 | 3.110 | 47,963,238 |
| 2025-09-12 | 2.800 | 3.220 | 2.800 | 3.170 | 3.170 | 47,222,571 |
| 2025-09-11 | 2.810 | 2.880 | 2.750 | 2.790 | 2.790 | 2,806,838 |
| 2025-09-10 | 2.800 | 2.840 | 2.700 | 2.800 | 2.800 | 2,386,868 |
| 2025-09-09 | 2.850 | 2.890 | 2.760 | 2.780 | 2.780 | 3,077,444 |
| 2025-09-08 | 2.920 | 3.000 | 2.800 | 2.820 | 2.820 | 6,196,879 |
| 2025-09-05 | 2.910 | 2.990 | 2.900 | 2.910 | 2.910 | 2,657,850 |
| 2025-09-04 | 2.990 | 3.060 | 2.900 | 2.920 | 2.920 | 4,703,629 |
| 2025-09-03 | 2.900 | 3.100 | 2.900 | 2.960 | 2.960 | 8,102,455 |
| 2025-09-02 | 2.950 | 3.060 | 2.870 | 2.900 | 2.900 | 8,207,397 |
| 2025-09-01 | 2.900 | 3.280 | 2.800 | 3.040 | 3.040 | 54,520,832 |
| 2025-08-29 | 2.960 | 3.090 | 2.820 | 2.850 | 2.850 | 10,989,720 |
| 2025-08-28 | 2.800 | 3.130 | 2.770 | 2.950 | 2.950 | 32,265,461 |
| 2025-08-27 | 2.780 | 3.060 | 2.760 | 2.800 | 2.800 | 25,008,140 |
| 2025-08-26 | 2.800 | 2.940 | 2.750 | 2.780 | 2.780 | 8,658,377 |
| 2025-08-25 | 2.650 | 2.900 | 2.620 | 2.800 | 2.800 | 14,498,190 |
| 2025-08-22 | 2.640 | 2.690 | 2.590 | 2.640 | 2.640 | 5,217,223 |
| 2025-08-21 | 2.720 | 2.770 | 2.620 | 2.630 | 2.630 | 4,366,756 |
| 2025-08-20 | 2.760 | 2.840 | 2.710 | 2.720 | 2.720 | 2,749,160 |
| 2025-08-19 | 2.900 | 2.930 | 2.760 | 2.800 | 2.800 | 7,159,011 |
| 2025-08-18 | 2.740 | 3.010 | 2.700 | 2.820 | 2.820 | 29,750,971 |
| 2025-08-15 | 2.620 | 2.670 | 2.570 | 2.640 | 2.640 | 2,616,008 |
| 2025-08-13 | 2.680 | 2.710 | 2.580 | 2.600 | 2.600 | 1,775,546 |
| 2025-08-12 | 2.630 | 2.740 | 2.610 | 2.640 | 2.640 | 2,423,808 |
| 2025-08-11 | 2.650 | 2.680 | 2.610 | 2.630 | 2.630 | 2,809,440 |
| 2025-08-08 | 2.750 | 2.750 | 2.620 | 2.650 | 2.650 | 1,749,160 |
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.