Pakistan PVC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 7.500 | 7.500 | 7.330 | 7.420 | 7.420 | 1,847 |
| 2024-06-26 | 7.120 | 7.990 | 7.120 | 7.970 | 7.970 | 6,000 |
| 2024-06-25 | 7.520 | 7.520 | 7.500 | 7.500 | 7.500 | 340 |
| 2024-06-24 | 7.500 | 7.890 | 6.820 | 7.500 | 7.500 | 500 |
| 2024-06-21 | 7.500 | 8.060 | 6.810 | 7.500 | 7.500 | 1,001 |
| 2024-06-14 | 8.390 | 8.390 | 7.500 | 7.500 | 7.500 | 141 |
| 2024-06-12 | 7.300 | 7.500 | 7.300 | 7.500 | 7.500 | 11,045 |
| 2024-06-11 | 7.080 | 7.080 | 7.000 | 7.030 | 7.030 | 5,000 |
| 2024-06-10 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 500 |
| 2024-06-07 | 8.130 | 8.130 | 7.250 | 7.250 | 7.250 | 1,000 |
| 2024-06-06 | 7.530 | 8.100 | 7.520 | 8.080 | 8.080 | 4,815 |
| 2024-06-05 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 10 |
| 2024-06-04 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,000 |
| 2024-05-31 | 7.710 | 9.000 | 7.710 | 8.240 | 8.240 | 6,001 |
| 2024-05-30 | 8.900 | 9.000 | 8.100 | 8.700 | 8.700 | 8,503 |
| 2024-05-29 | 8.380 | 8.550 | 8.000 | 8.550 | 8.550 | 25,001 |
| 2024-05-27 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 500 |
| 2024-05-24 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 1,000 |
| 2024-05-23 | 8.110 | 8.190 | 8.110 | 8.190 | 8.190 | 3,000 |
| 2024-05-22 | 8.990 | 8.990 | 8.200 | 8.200 | 8.200 | 5,000 |
| 2024-05-20 | 7.520 | 8.520 | 7.520 | 8.520 | 8.520 | 18,500 |
| 2024-05-17 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 500 |
| 2024-05-16 | 7.040 | 8.250 | 6.900 | 8.000 | 8.000 | 49,000 |
| 2024-05-14 | 8.000 | 8.020 | 7.490 | 7.760 | 7.760 | 1,500 |
| 2024-05-13 | 7.990 | 8.190 | 7.990 | 8.190 | 8.190 | 62,500 |
| 2024-05-10 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 500 |
| 2024-05-08 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 500 |
| 2024-05-06 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1,000 |
| 2024-04-29 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 500 |
| 2024-04-25 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 500 |
| 2024-04-24 | 7.500 | 8.200 | 7.110 | 7.500 | 7.500 | 500 |
| 2024-04-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 500 |
| 2024-04-17 | 8.200 | 8.200 | 6.520 | 6.520 | 6.520 | 4,500 |
| 2024-04-16 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 500 |
| 2024-04-15 | 6.260 | 6.260 | 6.250 | 6.250 | 6.250 | 2,000 |
| 2024-04-09 | 7.000 | 7.000 | 6.510 | 6.510 | 6.510 | 2,500 |
| 2024-03-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2024-03-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 10,500 |
| 2024-03-20 | 6.650 | 7.500 | 6.650 | 7.010 | 7.010 | 7,000 |
| 2024-03-19 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 1,000 |
| 2024-03-18 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 500 |
| 2024-03-14 | 7.000 | 7.010 | 7.000 | 7.000 | 7.000 | 10,500 |
| 2024-03-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 500 |
| 2024-03-12 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 500 |
| 2024-03-11 | 8.500 | 9.450 | 8.500 | 9.000 | 9.000 | 15,500 |
| 2024-03-08 | 7.520 | 9.300 | 7.520 | 9.300 | 9.300 | 4,000 |
| 2024-03-05 | 9.990 | 9.990 | 8.500 | 8.500 | 8.500 | 5,500 |
| 2024-03-04 | 8.500 | 9.000 | 8.500 | 9.000 | 9.000 | 15,000 |
| 2024-03-01 | 8.500 | 8.800 | 8.450 | 8.790 | 8.790 | 14,000 |
| 2024-02-29 | 7.990 | 8.010 | 7.050 | 7.910 | 7.910 | 16,500 |
| 2024-02-28 | 7.610 | 7.610 | 7.010 | 7.010 | 7.010 | 2,500 |
| 2024-02-27 | 8.000 | 8.000 | 7.510 | 7.750 | 7.750 | 1,500 |
| 2024-02-26 | 7.120 | 7.520 | 7.000 | 7.520 | 7.520 | 17,000 |
| 2024-02-22 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 1,500 |
| 2024-02-21 | 6.650 | 7.600 | 6.650 | 6.850 | 6.850 | 6,000 |
| 2024-02-14 | 7.380 | 7.380 | 6.700 | 6.710 | 6.710 | 3,500 |
| 2024-02-12 | 7.000 | 7.000 | 6.360 | 6.430 | 6.430 | 2,500 |
| 2024-02-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 500 |
| 2024-02-07 | 7.600 | 7.600 | 7.110 | 7.320 | 7.320 | 2,000 |
| 2024-02-06 | 7.700 | 7.790 | 7.110 | 7.110 | 7.110 | 1,500 |
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.