Pervez Ahmed Securities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.400 | 1.500 | 1.350 | 1.490 | 1.490 | 2,601,723 |
| 2024-11-13 | 1.390 | 1.390 | 1.340 | 1.370 | 1.370 | 727,248 |
| 2024-11-12 | 1.440 | 1.440 | 1.360 | 1.370 | 1.370 | 591,071 |
| 2024-11-11 | 1.420 | 1.520 | 1.360 | 1.380 | 1.380 | 1,462,636 |
| 2024-11-08 | 1.540 | 1.540 | 1.390 | 1.410 | 1.410 | 1,606,993 |
| 2024-11-07 | 1.250 | 1.540 | 1.250 | 1.490 | 1.490 | 5,474,597 |
| 2024-11-06 | 1.330 | 1.330 | 1.230 | 1.250 | 1.250 | 801,457 |
| 2024-11-05 | 1.330 | 1.330 | 1.240 | 1.290 | 1.290 | 553,711 |
| 2024-11-04 | 1.270 | 1.300 | 1.250 | 1.270 | 1.270 | 309,045 |
| 2024-11-01 | 1.350 | 1.350 | 1.220 | 1.250 | 1.250 | 601,125 |
| 2024-10-31 | 1.320 | 1.370 | 1.310 | 1.310 | 1.310 | 215,351 |
| 2024-10-30 | 1.370 | 1.390 | 1.300 | 1.340 | 1.340 | 1,037,329 |
| 2024-10-29 | 1.450 | 1.450 | 1.330 | 1.360 | 1.360 | 1,440,945 |
| 2024-10-28 | 1.450 | 1.490 | 1.380 | 1.390 | 1.390 | 938,049 |
| 2024-10-25 | 1.430 | 1.450 | 1.350 | 1.380 | 1.380 | 358,952 |
| 2024-10-24 | 1.400 | 1.450 | 1.380 | 1.400 | 1.400 | 1,747,010 |
| 2024-10-23 | 1.450 | 1.450 | 1.370 | 1.380 | 1.380 | 579,324 |
| 2024-10-22 | 1.490 | 1.490 | 1.370 | 1.400 | 1.400 | 745,203 |
| 2024-10-21 | 1.400 | 1.420 | 1.330 | 1.400 | 1.400 | 656,229 |
| 2024-10-18 | 1.390 | 1.440 | 1.320 | 1.350 | 1.350 | 1,225,161 |
| 2024-10-17 | 1.540 | 1.580 | 1.250 | 1.350 | 1.350 | 12,465,000 |
| 2024-10-16 | 1.540 | 1.580 | 1.450 | 1.470 | 1.470 | 1,039,715 |
| 2024-10-15 | 1.560 | 1.570 | 1.500 | 1.510 | 1.510 | 624,101 |
| 2024-10-14 | 1.460 | 1.540 | 1.460 | 1.520 | 1.520 | 758,438 |
| 2024-10-11 | 1.630 | 1.630 | 1.420 | 1.450 | 1.450 | 2,303,982 |
| 2024-10-10 | 1.590 | 1.620 | 1.520 | 1.570 | 1.570 | 1,740,563 |
| 2024-10-09 | 1.620 | 1.660 | 1.520 | 1.540 | 1.540 | 3,227,099 |
| 2024-10-08 | 1.650 | 1.650 | 1.520 | 1.540 | 1.540 | 1,169,416 |
| 2024-10-07 | 1.790 | 1.790 | 1.530 | 1.600 | 1.600 | 2,750,064 |
| 2024-10-04 | 1.820 | 1.850 | 1.650 | 1.710 | 1.710 | 6,377,495 |
| 2024-10-03 | 1.690 | 1.870 | 1.580 | 1.740 | 1.740 | 8,615,871 |
| 2024-10-02 | 1.590 | 1.770 | 1.510 | 1.620 | 1.620 | 3,769,081 |
| 2024-10-01 | 1.600 | 1.640 | 1.500 | 1.520 | 1.520 | 1,370,798 |
| 2024-09-30 | 1.580 | 1.600 | 1.470 | 1.530 | 1.530 | 1,037,304 |
| 2024-09-27 | 1.450 | 1.690 | 1.450 | 1.580 | 1.580 | 1,082,191 |
| 2024-09-26 | 1.810 | 1.860 | 1.580 | 1.610 | 1.610 | 5,338,956 |
| 2024-09-25 | 1.470 | 1.740 | 1.350 | 1.690 | 1.690 | 6,752,432 |
| 2024-09-24 | 1.640 | 1.640 | 1.440 | 1.470 | 1.470 | 870,152 |
| 2024-09-23 | 1.580 | 1.580 | 1.480 | 1.550 | 1.550 | 2,221,318 |
| 2024-09-20 | 1.660 | 1.660 | 1.420 | 1.480 | 1.480 | 3,287,773 |
| 2024-09-19 | 1.790 | 1.830 | 1.540 | 1.560 | 1.560 | 6,245,084 |
| 2024-09-18 | 1.600 | 1.840 | 1.530 | 1.680 | 1.680 | 7,548,013 |
| 2024-09-16 | 2.050 | 2.100 | 1.620 | 1.660 | 1.660 | 19,810,289 |
| 2024-09-13 | 1.350 | 2.150 | 1.350 | 2.030 | 2.030 | 75,919,961 |
| 2024-09-12 | 1.450 | 1.450 | 1.340 | 1.350 | 1.350 | 1,883,268 |
| 2024-09-11 | 1.250 | 1.480 | 1.200 | 1.420 | 1.420 | 7,955,641 |
| 2024-09-10 | 1.200 | 1.330 | 1.190 | 1.200 | 1.200 | 3,466,609 |
| 2024-09-09 | 1.430 | 1.430 | 1.190 | 1.210 | 1.210 | 2,725,604 |
| 2024-09-06 | 1.450 | 1.480 | 1.200 | 1.380 | 1.380 | 4,272,418 |
| 2024-09-05 | 1.500 | 1.550 | 1.310 | 1.350 | 1.350 | 8,522,495 |
| 2024-09-04 | 1.100 | 1.650 | 1.070 | 1.440 | 1.440 | 48,686,660 |
| 2024-09-03 | 1.150 | 1.160 | 1.060 | 1.080 | 1.080 | 1,678,307 |
| 2024-09-02 | 1.180 | 1.180 | 1.070 | 1.070 | 1.070 | 2,399,692 |
| 2024-08-30 | 1.140 | 1.220 | 1.050 | 1.140 | 1.140 | 1,830,994 |
| 2024-08-29 | 1.180 | 1.180 | 0.980 | 1.090 | 1.090 | 5,458,635 |
| 2024-08-28 | 1.190 | 1.190 | 1.090 | 1.100 | 1.100 | 1,558,874 |
| 2024-08-27 | 1.190 | 1.190 | 1.110 | 1.150 | 1.150 | 424,191 |
| 2024-08-26 | 1.160 | 1.260 | 1.100 | 1.160 | 1.160 | 2,147,253 |
| 2024-08-23 | 1.190 | 1.230 | 1.140 | 1.150 | 1.150 | 1,465,458 |
| 2024-08-22 | 1.140 | 1.240 | 1.100 | 1.160 | 1.160 | 3,318,796 |
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.