Pervez Ahmed Securities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 2.680 | 2.840 | 2.680 | 2.700 | 2.700 | 3,379,823 |
| 2025-08-06 | 2.750 | 2.750 | 2.650 | 2.710 | 2.710 | 2,529,006 |
| 2025-08-05 | 2.770 | 2.770 | 2.640 | 2.660 | 2.660 | 2,821,445 |
| 2025-08-04 | 2.810 | 2.810 | 2.600 | 2.710 | 2.710 | 4,396,583 |
| 2025-08-01 | 2.750 | 2.820 | 2.650 | 2.700 | 2.700 | 1,780,428 |
| 2025-07-31 | 2.850 | 2.910 | 2.650 | 2.750 | 2.750 | 4,232,248 |
| 2025-07-30 | 2.860 | 2.860 | 2.750 | 2.790 | 2.790 | 2,131,900 |
| 2025-07-29 | 2.900 | 2.910 | 2.750 | 2.780 | 2.780 | 4,035,507 |
| 2025-07-28 | 2.910 | 2.950 | 2.830 | 2.840 | 2.840 | 1,632,696 |
| 2025-07-25 | 2.930 | 3.000 | 2.820 | 2.860 | 2.860 | 5,305,420 |
| 2025-07-24 | 3.000 | 3.050 | 2.920 | 2.930 | 2.930 | 3,458,668 |
| 2025-07-23 | 3.050 | 3.050 | 2.950 | 2.960 | 2.960 | 7,866,928 |
| 2025-07-22 | 3.310 | 3.340 | 3.010 | 3.060 | 3.060 | 23,957,020 |
| 2025-07-21 | 2.870 | 3.170 | 2.870 | 3.100 | 3.100 | 12,907,790 |
| 2025-07-18 | 3.010 | 3.050 | 2.890 | 2.910 | 2.910 | 3,811,742 |
| 2025-07-17 | 3.020 | 3.130 | 2.880 | 3.000 | 3.000 | 17,334,396 |
| 2025-07-16 | 2.920 | 2.990 | 2.820 | 2.900 | 2.900 | 2,765,819 |
| 2025-07-15 | 3.100 | 3.100 | 2.880 | 2.900 | 2.900 | 7,371,262 |
| 2025-07-14 | 3.040 | 3.160 | 2.900 | 2.980 | 2.980 | 12,955,960 |
| 2025-07-11 | 3.050 | 3.100 | 2.930 | 2.950 | 2.950 | 8,842,758 |
| 2025-07-10 | 3.080 | 3.120 | 3.000 | 3.020 | 3.020 | 7,175,818 |
| 2025-07-09 | 3.070 | 3.280 | 2.920 | 3.030 | 3.030 | 23,090,253 |
| 2025-07-08 | 2.800 | 3.230 | 2.650 | 3.070 | 3.070 | 27,456,539 |
| 2025-07-07 | 2.960 | 2.960 | 2.700 | 2.760 | 2.760 | 4,246,509 |
| 2025-07-04 | 3.040 | 3.040 | 2.850 | 2.890 | 2.890 | 4,917,266 |
| 2025-07-03 | 2.970 | 3.100 | 2.800 | 2.950 | 2.950 | 7,274,212 |
| 2025-07-02 | 3.180 | 3.190 | 2.940 | 2.980 | 2.980 | 9,103,125 |
| 2025-07-01 | 3.170 | 3.260 | 3.040 | 3.120 | 3.120 | 8,975,644 |
| 2025-06-30 | 3.380 | 3.380 | 3.010 | 3.120 | 3.120 | 14,472,330 |
| 2025-06-27 | 3.480 | 3.520 | 3.240 | 3.270 | 3.270 | 24,856,117 |
| 2025-06-26 | 3.080 | 3.340 | 2.900 | 3.290 | 3.290 | 32,962,174 |
| 2025-06-25 | 3.210 | 3.300 | 3.000 | 3.040 | 3.040 | 11,195,213 |
| 2025-06-24 | 3.000 | 3.350 | 3.000 | 3.170 | 3.170 | 24,673,949 |
| 2025-06-23 | 2.690 | 3.020 | 2.310 | 2.720 | 2.720 | 24,022,789 |
| 2025-06-20 | 3.250 | 3.380 | 2.750 | 2.840 | 2.840 | 25,526,681 |
| 2025-06-19 | 3.020 | 3.550 | 3.000 | 3.090 | 3.090 | 25,219,647 |
| 2025-06-18 | 3.760 | 3.850 | 3.060 | 3.150 | 3.150 | 41,067,952 |
| 2025-06-17 | 4.240 | 4.750 | 3.600 | 3.880 | 3.880 | 97,496,461 |
| 2025-06-16 | 3.270 | 3.930 | 3.210 | 3.930 | 3.930 | 92,031,555 |
| 2025-06-13 | 1.900 | 2.930 | 1.800 | 2.930 | 2.930 | 116,655,242 |
| 2025-06-12 | 2.060 | 2.190 | 1.800 | 1.930 | 1.930 | 49,092,533 |
| 2025-06-11 | 1.550 | 2.200 | 1.530 | 2.000 | 2.000 | 78,292,186 |
| 2025-06-10 | 1.480 | 1.530 | 1.310 | 1.510 | 1.510 | 2,296,612 |
| 2025-06-05 | 1.450 | 1.490 | 1.310 | 1.360 | 1.360 | 877,490 |
| 2025-06-04 | 1.500 | 1.530 | 1.390 | 1.430 | 1.430 | 3,043,803 |
| 2025-06-03 | 1.470 | 1.540 | 1.410 | 1.420 | 1.420 | 2,505,659 |
| 2025-06-02 | 1.360 | 1.500 | 1.250 | 1.420 | 1.420 | 9,045,226 |
| 2025-05-30 | 1.300 | 1.370 | 1.250 | 1.330 | 1.330 | 1,347,003 |
| 2025-05-29 | 1.230 | 1.340 | 1.200 | 1.290 | 1.290 | 644,717 |
| 2025-05-27 | 1.300 | 1.340 | 1.230 | 1.250 | 1.250 | 965,921 |
| 2025-05-26 | 1.290 | 1.350 | 1.220 | 1.260 | 1.260 | 1,075,912 |
| 2025-05-23 | 1.250 | 1.290 | 1.160 | 1.230 | 1.230 | 735,206 |
| 2025-05-22 | 1.290 | 1.290 | 1.220 | 1.230 | 1.230 | 752,934 |
| 2025-05-21 | 1.110 | 1.400 | 1.110 | 1.260 | 1.260 | 5,258,040 |
| 2025-05-20 | 1.100 | 1.100 | 1.050 | 1.070 | 1.070 | 131,414 |
| 2025-05-19 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 128,522 |
| 2025-05-16 | 1.140 | 1.140 | 1.050 | 1.080 | 1.080 | 1,195,496 |
| 2025-05-15 | 1.120 | 1.120 | 1.060 | 1.100 | 1.100 | 368,458 |
| 2025-05-14 | 1.150 | 1.150 | 1.070 | 1.080 | 1.080 | 195,946 |
| 2025-05-13 | 1.070 | 1.120 | 1.060 | 1.070 | 1.070 | 555,450 |
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.