Pervez Ahmed Securities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.130 | 1.150 | 1.060 | 1.120 | 1.120 | 1,110,721 |
| 2025-05-09 | 0.980 | 1.080 | 0.960 | 1.000 | 1.000 | 673,371 |
| 2025-05-08 | 1.100 | 1.510 | 0.730 | 0.980 | 0.980 | 1,129,858 |
| 2025-05-07 | 1.020 | 1.130 | 0.990 | 1.010 | 1.010 | 532,330 |
| 2025-05-06 | 1.140 | 1.160 | 1.040 | 1.090 | 1.090 | 798,497 |
| 2025-05-05 | 1.150 | 1.150 | 1.060 | 1.070 | 1.070 | 146,798 |
| 2025-05-02 | 1.100 | 1.180 | 1.040 | 1.080 | 1.080 | 1,567,890 |
| 2025-04-30 | 1.050 | 1.100 | 0.960 | 1.000 | 1.000 | 1,770,794 |
| 2025-04-29 | 1.150 | 1.160 | 1.040 | 1.050 | 1.050 | 3,382,403 |
| 2025-04-28 | 1.240 | 1.250 | 1.080 | 1.100 | 1.100 | 2,517,134 |
| 2025-04-25 | 1.360 | 1.360 | 1.150 | 1.170 | 1.170 | 1,666,130 |
| 2025-04-24 | 1.280 | 1.280 | 1.170 | 1.200 | 1.200 | 725,829 |
| 2025-04-23 | 1.310 | 1.310 | 1.230 | 1.240 | 1.240 | 159,331 |
| 2025-04-22 | 1.330 | 1.330 | 1.220 | 1.290 | 1.290 | 287,463 |
| 2025-04-21 | 1.290 | 1.310 | 1.170 | 1.260 | 1.260 | 1,267,020 |
| 2025-04-18 | 1.220 | 1.300 | 1.200 | 1.230 | 1.230 | 713,369 |
| 2025-04-17 | 1.290 | 1.290 | 1.200 | 1.200 | 1.200 | 1,108,195 |
| 2025-04-16 | 1.320 | 1.320 | 1.200 | 1.250 | 1.250 | 504,460 |
| 2025-04-15 | 1.220 | 1.340 | 1.170 | 1.250 | 1.250 | 1,438,386 |
| 2025-04-14 | 1.270 | 1.270 | 1.150 | 1.180 | 1.180 | 840,117 |
| 2025-04-11 | 1.270 | 1.270 | 1.150 | 1.190 | 1.190 | 294,429 |
| 2025-04-10 | 1.270 | 1.270 | 1.230 | 1.250 | 1.250 | 201,516 |
| 2025-04-09 | 1.270 | 1.270 | 1.150 | 1.200 | 1.200 | 521,299 |
| 2025-04-08 | 1.260 | 1.260 | 1.190 | 1.240 | 1.240 | 403,559 |
| 2025-04-07 | 1.300 | 1.350 | 0.840 | 1.200 | 1.200 | 945,949 |
| 2025-04-04 | 1.350 | 1.350 | 1.260 | 1.290 | 1.290 | 312,023 |
| 2025-04-03 | 1.270 | 1.320 | 1.260 | 1.270 | 1.270 | 215,871 |
| 2025-03-27 | 1.340 | 1.340 | 1.250 | 1.260 | 1.260 | 198,059 |
| 2025-03-26 | 1.350 | 1.350 | 1.270 | 1.280 | 1.280 | 392,370 |
| 2025-03-25 | 1.350 | 1.350 | 1.270 | 1.300 | 1.300 | 187,300 |
| 2025-03-24 | 1.350 | 1.350 | 1.280 | 1.290 | 1.290 | 455,081 |
| 2025-03-21 | 1.320 | 1.330 | 1.270 | 1.280 | 1.280 | 1,188,840 |
| 2025-03-20 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 178,172 |
| 2025-03-19 | 1.350 | 1.350 | 1.300 | 1.330 | 1.330 | 78,977 |
| 2025-03-18 | 1.320 | 1.360 | 1.310 | 1.330 | 1.330 | 18,084 |
| 2025-03-17 | 1.350 | 1.370 | 1.320 | 1.330 | 1.330 | 168,671 |
| 2025-03-14 | 1.320 | 1.350 | 1.310 | 1.340 | 1.340 | 93,753 |
| 2025-03-13 | 1.380 | 1.380 | 1.310 | 1.330 | 1.330 | 279,786 |
| 2025-03-12 | 1.350 | 1.380 | 1.300 | 1.350 | 1.350 | 378,050 |
| 2025-03-11 | 1.350 | 1.370 | 1.300 | 1.310 | 1.310 | 874,192 |
| 2025-03-10 | 1.420 | 1.420 | 1.340 | 1.350 | 1.350 | 233,056 |
| 2025-03-07 | 1.380 | 1.440 | 1.340 | 1.360 | 1.360 | 947,476 |
| 2025-03-06 | 1.430 | 1.430 | 1.320 | 1.370 | 1.370 | 639,224 |
| 2025-03-05 | 1.430 | 1.430 | 1.320 | 1.350 | 1.350 | 17,991 |
| 2025-03-04 | 1.430 | 1.430 | 1.330 | 1.380 | 1.380 | 214,140 |
| 2025-03-03 | 1.420 | 1.420 | 1.380 | 1.390 | 1.390 | 17,284 |
| 2025-02-28 | 1.420 | 1.430 | 1.370 | 1.380 | 1.380 | 70,920 |
| 2025-02-27 | 1.480 | 1.480 | 1.380 | 1.400 | 1.400 | 138,767 |
| 2025-02-26 | 1.410 | 1.440 | 1.380 | 1.390 | 1.390 | 424,627 |
| 2025-02-25 | 1.440 | 1.500 | 1.350 | 1.450 | 1.450 | 740,742 |
| 2025-02-24 | 1.380 | 1.440 | 1.380 | 1.390 | 1.390 | 84,965 |
| 2025-02-21 | 1.470 | 1.470 | 1.370 | 1.390 | 1.390 | 93,261 |
| 2025-02-20 | 1.470 | 1.480 | 1.380 | 1.400 | 1.400 | 443,689 |
| 2025-02-19 | 1.480 | 1.480 | 1.410 | 1.450 | 1.450 | 368,999 |
| 2025-02-18 | 1.440 | 1.460 | 1.400 | 1.420 | 1.420 | 398,078 |
| 2025-02-17 | 1.420 | 1.480 | 1.400 | 1.400 | 1.400 | 858,767 |
| 2025-02-14 | 1.410 | 1.520 | 1.380 | 1.390 | 1.390 | 2,255,026 |
| 2025-02-13 | 1.430 | 1.430 | 1.370 | 1.380 | 1.380 | 257,888 |
| 2025-02-12 | 1.400 | 1.430 | 1.360 | 1.360 | 1.360 | 395,944 |
| 2025-02-11 | 1.430 | 1.430 | 1.370 | 1.380 | 1.380 | 510,175 |
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.