Pakistan PVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.250	17.980	15.900	15.950	15.950	141,112
2026-10-19	17.500	18.000	17.000	17.060	17.060	28,508
2026-10-16	18.350	18.980	16.950	17.570	17.570	106,106
2026-10-15	20.500	20.500	17.810	18.090	18.090	74,043
2026-10-14	19.310	20.300	19.220	19.700	19.700	52,820
2026-10-13	20.250	20.250	19.010	19.310	19.310	18,480
2026-10-12	20.300	20.300	18.350	19.370	19.370	136,984
2026-10-09	17.700	19.320	17.700	18.980	18.980	290,006
2026-10-08	17.980	19.490	16.140	17.560	17.560	573,657
2026-10-07	18.600	18.600	17.700	17.720	17.720	10,177
2026-10-06	17.950	18.680	17.520	18.030	18.030	30,006
2026-10-05	17.990	17.990	16.520	16.980	16.980	51,789
2026-10-02	18.450	18.450	17.110	17.450	17.450	18,457
2026-10-01	18.500	18.650	18.000	18.450	18.450	24,967
2026-09-30	19.000	19.000	17.750	18.240	18.240	32,128
2026-09-29	17.500	19.750	17.500	18.440	18.440	257,619
2026-09-28	19.000	19.450	18.400	18.530	18.530	44,367
2026-09-25	22.950	22.950	19.800	19.800	19.800	226,194
2026-09-24	23.490	23.750	21.400	22.000	22.000	87,514
2026-09-23	25.150	25.500	23.220	23.780	23.780	54,050
2026-09-22	25.500	28.400	25.000	25.150	25.150	75,302
2026-09-21	26.500	27.500	25.650	26.130	26.130	8,828
2026-09-18	27.500	28.250	25.750	26.720	26.720	34,988
2026-09-17	29.000	30.000	27.500	27.940	27.940	15,803
2026-09-16	28.000	30.000	27.300	29.130	29.130	21,611
2026-09-15	31.490	31.970	28.560	28.660	28.660	35,388
2026-09-14	30.020	36.250	30.020	31.500	31.500	102,241
2026-09-11	33.000	34.000	27.880	32.950	32.950	55,305
2026-09-10	33.990	33.990	30.880	30.920	30.920	41,772
2026-09-09	34.610	37.000	34.310	34.310	34.310	33,661
2026-09-08	44.000	45.000	37.660	38.120	38.120	57,911
2026-09-07	41.000	41.840	38.000	41.840	41.840	118,432
2026-09-04	36.500	38.040	32.000	38.040	38.040	109,683
2026-09-03	34.580	34.580	34.580	34.580	34.580	30,192
2026-09-02	28.590	31.440	26.930	31.440	31.440	70,494
2026-09-01	28.150	28.990	25.440	28.580	28.580	8,557
2026-08-31	25.110	27.890	24.610	27.220	27.220	14,886
2026-08-28	29.000	29.000	26.430	27.180	27.180	21,839
2026-08-27	32.250	32.250	29.020	29.370	29.370	35,319
2026-08-25	29.500	30.660	25.300	30.370	30.370	88,735
2026-08-24	25.990	27.870	24.280	27.870	27.870	37,541
2026-08-21	24.990	26.400	23.000	25.340	25.340	11,319
2026-08-20	25.900	25.990	24.010	24.430	24.430	1,126
2026-08-19	26.900	26.900	24.230	25.250	25.250	346
2026-08-18	26.770	26.770	24.570	25.250	25.250	4,219
2026-08-17	26.100	27.650	26.060	26.500	26.500	7,927
2026-08-13	25.000	26.840	23.500	26.080	26.080	46,746
2026-08-12	24.700	25.550	23.500	24.400	24.400	9,326
2026-08-11	23.350	24.700	22.880	23.230	23.230	919
2026-08-10	24.990	24.990	23.000	24.000	24.000	12,698
2026-08-07	25.450	25.450	23.000	24.160	24.160	6,223
2026-08-06	24.710	27.940	24.200	24.340	24.340	68,936
2026-08-05	27.890	27.890	25.520	26.890	26.890	4,732
2026-08-04	28.590	28.590	25.500	26.230	26.230	1,851
2026-08-03	27.890	27.890	25.020	26.060	26.060	6,422
2026-07-31	26.550	27.890	26.550	26.550	26.550	539
2026-07-30	27.890	27.890	26.160	27.890	27.890	503
2026-07-29	27.980	27.990	26.890	26.890	26.890	340
2026-07-28	27.010	28.860	25.310	26.890	26.890	3,870
2026-07-27	27.990	28.000	26.060	27.830	27.830	6,573

Page 1 of 13 · 774 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.