Pervez Ahmed Securities Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.830	2.830	2.600	2.620	2.620	4,180,413
2026-10-16	2.920	2.990	2.720	2.750	2.750	6,079,516
2026-10-15	3.020	3.170	2.860	2.910	2.910	13,822,258
2026-10-14	2.410	3.090	2.400	2.970	2.970	36,304,414
2026-10-13	2.500	2.500	2.370	2.470	2.470	849,012
2026-10-12	2.360	2.490	2.360	2.390	2.390	120,266
2026-10-09	2.400	2.500	2.360	2.400	2.400	572,040
2026-10-08	2.460	2.530	2.320	2.360	2.360	586,754
2026-10-07	2.450	2.580	2.440	2.470	2.470	553,988
2026-10-06	2.390	2.450	2.390	2.410	2.410	617,276
2026-10-05	2.480	2.550	2.380	2.390	2.390	1,025,180
2026-10-02	2.460	2.600	2.440	2.520	2.520	945,852
2026-10-01	2.470	2.600	2.450	2.460	2.460	1,009,610
2026-09-30	2.600	2.600	2.470	2.480	2.480	1,346,675
2026-09-29	2.590	2.620	2.500	2.510	2.510	1,128,569
2026-09-28	2.620	2.630	2.520	2.540	2.540	980,042
2026-09-25	2.650	2.650	2.560	2.580	2.580	302,559
2026-09-24	2.630	2.660	2.560	2.580	2.580	1,737,737
2026-09-23	2.560	2.670	2.550	2.560	2.560	667,090
2026-09-22	2.740	2.740	2.570	2.600	2.600	611,346
2026-09-21	2.620	2.780	2.600	2.670	2.670	1,106,282
2026-09-18	2.530	2.720	2.530	2.630	2.630	1,865,066
2026-09-17	2.400	2.620	2.400	2.600	2.600	1,140,937
2026-09-16	2.570	2.570	2.390	2.400	2.400	799,610
2026-09-15	2.600	2.610	2.500	2.510	2.510	933,364
2026-09-14	2.640	2.650	2.480	2.500	2.500	881,897
2026-09-11	2.520	2.620	2.500	2.530	2.530	704,502
2026-09-10	2.500	2.780	2.500	2.540	2.540	5,785,194
2026-09-09	2.510	2.580	2.470	2.530	2.530	835,905
2026-09-08	2.590	2.750	2.500	2.510	2.510	4,318,248
2026-09-07	2.470	2.800	2.450	2.590	2.590	9,817,197
2026-09-04	2.490	2.490	2.350	2.390	2.390	1,555,555
2026-09-03	2.400	2.470	2.370	2.380	2.380	557,943
2026-09-02	2.490	2.540	2.350	2.370	2.370	2,119,874
2026-09-01	2.480	2.480	2.370	2.390	2.390	293,929
2026-08-31	2.500	2.500	2.400	2.410	2.410	955,534
2026-08-28	2.500	2.500	2.400	2.420	2.420	885,483
2026-08-27	2.530	2.570	2.400	2.440	2.440	1,883,363
2026-08-25	2.500	2.660	2.420	2.480	2.480	2,671,178
2026-08-24	2.500	2.540	2.450	2.480	2.480	878,554
2026-08-21	2.550	2.550	2.420	2.500	2.500	498,179
2026-08-20	2.600	2.600	2.480	2.490	2.490	1,589,610
2026-08-19	2.680	2.680	2.510	2.530	2.530	1,193,255
2026-08-18	2.620	2.730	2.500	2.580	2.580	1,859,162
2026-08-17	2.610	2.690	2.550	2.560	2.560	926,387
2026-08-13	2.660	2.790	2.600	2.610	2.610	2,153,747
2026-08-12	2.840	2.840	2.670	2.690	2.690	2,188,737
2026-08-11	2.690	3.020	2.600	2.790	2.790	21,091,236
2026-08-10	2.580	2.690	2.550	2.600	2.600	904,047
2026-08-07	2.670	2.670	2.560	2.580	2.580	659,947
2026-08-06	2.580	2.690	2.520	2.590	2.590	1,276,689
2026-08-05	2.600	2.600	2.430	2.520	2.520	863,604
2026-08-04	2.600	2.600	2.500	2.510	2.510	680,971
2026-08-03	2.550	2.600	2.500	2.560	2.560	730,683
2026-07-31	2.450	2.600	2.400	2.540	2.540	2,889,800
2026-07-30	2.500	2.500	2.400	2.430	2.430	1,111,226
2026-07-29	2.590	2.590	2.450	2.490	2.490	241,465
2026-07-28	2.540	2.600	2.410	2.500	2.500	281,068
2026-07-27	2.550	2.590	2.500	2.570	2.570	578,803
2026-07-24	2.490	2.550	2.340	2.480	2.480	884,568

Page 1 of 2 · 64 trading daysOlder →

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.