Pervez Ahmed Securities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.400 | 1.440 | 1.360 | 1.410 | 1.410 | 215,299 |
| 2025-02-07 | 1.430 | 1.480 | 1.350 | 1.400 | 1.400 | 489,471 |
| 2025-02-06 | 1.530 | 1.530 | 1.380 | 1.410 | 1.410 | 1,384,638 |
| 2025-02-04 | 1.540 | 1.610 | 1.480 | 1.490 | 1.490 | 2,693,521 |
| 2025-02-03 | 1.440 | 1.580 | 1.380 | 1.540 | 1.540 | 2,082,593 |
| 2025-01-31 | 1.450 | 1.480 | 1.350 | 1.380 | 1.380 | 312,680 |
| 2025-01-30 | 1.330 | 1.430 | 1.330 | 1.400 | 1.400 | 385,131 |
| 2025-01-29 | 1.380 | 1.440 | 1.300 | 1.330 | 1.330 | 457,982 |
| 2025-01-28 | 1.470 | 1.470 | 1.360 | 1.380 | 1.380 | 279,912 |
| 2025-01-27 | 1.490 | 1.490 | 1.340 | 1.360 | 1.360 | 386,569 |
| 2025-01-24 | 1.490 | 1.490 | 1.400 | 1.410 | 1.410 | 204,218 |
| 2025-01-23 | 1.410 | 1.460 | 1.400 | 1.410 | 1.410 | 472,725 |
| 2025-01-22 | 1.510 | 1.510 | 1.360 | 1.400 | 1.400 | 603,021 |
| 2025-01-21 | 1.510 | 1.510 | 1.450 | 1.450 | 1.450 | 555,413 |
| 2025-01-20 | 1.460 | 1.510 | 1.460 | 1.490 | 1.490 | 173,792 |
| 2025-01-17 | 1.510 | 1.510 | 1.450 | 1.490 | 1.490 | 313,874 |
| 2025-01-16 | 1.510 | 1.510 | 1.440 | 1.480 | 1.480 | 226,375 |
| 2025-01-15 | 1.510 | 1.510 | 1.440 | 1.490 | 1.490 | 386,128 |
| 2025-01-14 | 1.530 | 1.530 | 1.460 | 1.470 | 1.470 | 374,332 |
| 2025-01-13 | 1.430 | 1.570 | 1.420 | 1.500 | 1.500 | 755,050 |
| 2025-01-10 | 1.500 | 1.520 | 1.440 | 1.500 | 1.500 | 395,537 |
| 2025-01-09 | 1.570 | 1.570 | 1.460 | 1.460 | 1.460 | 471,162 |
| 2025-01-08 | 1.450 | 1.550 | 1.450 | 1.510 | 1.510 | 1,842,834 |
| 2025-01-07 | 1.500 | 1.500 | 1.410 | 1.460 | 1.460 | 2,047,249 |
| 2025-01-06 | 1.580 | 1.580 | 1.410 | 1.440 | 1.440 | 1,738,252 |
| 2025-01-03 | 1.600 | 1.600 | 1.480 | 1.520 | 1.520 | 1,709,860 |
| 2025-01-02 | 1.600 | 1.600 | 1.530 | 1.570 | 1.570 | 905,576 |
| 2025-01-01 | 1.600 | 1.640 | 1.520 | 1.560 | 1.560 | 3,253,477 |
| 2024-12-31 | 1.570 | 1.570 | 1.500 | 1.510 | 1.510 | 1,367,525 |
| 2024-12-30 | 1.540 | 1.580 | 1.490 | 1.520 | 1.520 | 2,393,441 |
| 2024-12-27 | 1.500 | 1.590 | 1.470 | 1.490 | 1.490 | 1,675,600 |
| 2024-12-26 | 1.580 | 1.580 | 1.410 | 1.480 | 1.480 | 3,278,888 |
| 2024-12-24 | 1.640 | 1.640 | 1.500 | 1.510 | 1.510 | 1,580,914 |
| 2024-12-23 | 1.590 | 1.680 | 1.530 | 1.560 | 1.560 | 5,904,062 |
| 2024-12-20 | 1.470 | 1.600 | 1.470 | 1.530 | 1.530 | 2,214,866 |
| 2024-12-19 | 1.670 | 1.670 | 1.440 | 1.470 | 1.470 | 2,214,515 |
| 2024-12-18 | 1.680 | 1.730 | 1.550 | 1.570 | 1.570 | 4,055,225 |
| 2024-12-17 | 1.770 | 1.780 | 1.630 | 1.680 | 1.680 | 8,536,089 |
| 2024-12-16 | 1.590 | 1.820 | 1.480 | 1.770 | 1.770 | 20,624,850 |
| 2024-12-13 | 1.620 | 1.620 | 1.500 | 1.530 | 1.530 | 1,910,151 |
| 2024-12-12 | 1.580 | 1.620 | 1.530 | 1.580 | 1.580 | 1,871,941 |
| 2024-12-11 | 1.650 | 1.650 | 1.450 | 1.530 | 1.530 | 2,176,572 |
| 2024-12-10 | 1.690 | 1.700 | 1.500 | 1.500 | 1.500 | 3,445,354 |
| 2024-12-09 | 1.580 | 1.680 | 1.480 | 1.640 | 1.640 | 4,635,794 |
| 2024-12-06 | 1.650 | 1.690 | 1.560 | 1.590 | 1.590 | 4,369,754 |
| 2024-12-05 | 1.630 | 1.840 | 1.600 | 1.640 | 1.640 | 22,414,480 |
| 2024-12-04 | 1.560 | 1.620 | 1.490 | 1.570 | 1.570 | 4,770,810 |
| 2024-12-03 | 1.560 | 1.580 | 1.450 | 1.500 | 1.500 | 5,089,256 |
| 2024-12-02 | 1.550 | 1.590 | 1.500 | 1.530 | 1.530 | 3,372,074 |
| 2024-11-29 | 1.590 | 1.590 | 1.440 | 1.450 | 1.450 | 1,484,630 |
| 2024-11-28 | 1.480 | 1.590 | 1.410 | 1.520 | 1.520 | 5,434,066 |
| 2024-11-27 | 1.400 | 1.500 | 1.350 | 1.450 | 1.450 | 2,740,087 |
| 2024-11-26 | 1.440 | 1.440 | 1.320 | 1.330 | 1.330 | 1,472,568 |
| 2024-11-25 | 1.380 | 1.480 | 1.330 | 1.360 | 1.360 | 989,532 |
| 2024-11-22 | 1.510 | 1.510 | 1.380 | 1.390 | 1.390 | 2,064,610 |
| 2024-11-21 | 1.440 | 1.640 | 1.370 | 1.440 | 1.440 | 9,870,059 |
| 2024-11-20 | 1.430 | 1.490 | 1.200 | 1.380 | 1.380 | 2,298,323 |
| 2024-11-19 | 1.440 | 1.500 | 1.400 | 1.410 | 1.410 | 2,466,050 |
| 2024-11-18 | 1.580 | 1.580 | 1.430 | 1.440 | 1.440 | 2,649,001 |
| 2024-11-15 | 1.500 | 1.760 | 1.490 | 1.520 | 1.520 | 13,901,880 |
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.