Pakistan PVC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 8.390 | 8.490 | 7.390 | 7.500 | 7.500 | 31,000 |
| 2024-02-01 | 8.500 | 8.950 | 7.500 | 8.390 | 8.390 | 9,500 |
| 2024-01-31 | 7.990 | 7.990 | 6.600 | 7.950 | 7.950 | 7,000 |
| 2024-01-30 | 8.500 | 8.500 | 7.000 | 7.120 | 7.120 | 25,000 |
| 2024-01-29 | 6.660 | 8.660 | 6.660 | 7.660 | 7.660 | 27,500 |
| 2024-01-26 | 6.710 | 8.600 | 6.710 | 7.660 | 7.660 | 1,500 |
| 2024-01-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 500 |
| 2024-01-24 | 5.140 | 6.730 | 5.110 | 6.720 | 6.720 | 3,000 |
| 2024-01-19 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 500 |
| 2024-01-18 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 500 |
| 2024-01-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2024-01-15 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 500 |
| 2024-01-10 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 5,000 |
| 2024-01-08 | 8.000 | 8.000 | 7.560 | 7.560 | 7.560 | 1,500 |
| 2024-01-05 | 8.290 | 8.290 | 8.240 | 8.290 | 8.290 | 25,000 |
| 2024-01-04 | 6.000 | 7.310 | 6.000 | 7.290 | 7.290 | 194,000 |
| 2024-01-03 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 500 |
| 2024-01-02 | 7.000 | 7.000 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2024-01-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2023-12-20 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 500 |
| 2023-12-19 | 7.600 | 8.220 | 7.600 | 7.600 | 7.600 | 16,000 |
| 2023-12-18 | 7.810 | 8.700 | 7.810 | 8.600 | 8.600 | 36,000 |
| 2023-12-15 | 7.780 | 8.790 | 7.780 | 8.700 | 8.700 | 32,500 |
| 2023-12-14 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 500 |
| 2023-12-13 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 8,500 |
| 2023-12-12 | 8.000 | 8.500 | 8.000 | 8.010 | 8.010 | 65,500 |
| 2023-12-11 | 7.380 | 7.500 | 7.380 | 7.500 | 7.500 | 5,000 |
| 2023-12-08 | 6.500 | 7.000 | 6.160 | 7.000 | 7.000 | 5,000 |
| 2023-12-06 | 6.490 | 6.500 | 6.490 | 6.500 | 6.500 | 2,500 |
| 2023-11-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-11-27 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 2,500 |
| 2023-11-17 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 1,000 |
| 2023-11-15 | 6.210 | 6.950 | 6.200 | 6.950 | 6.950 | 2,000 |
| 2023-11-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,500 |
| 2023-10-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,500 |
| 2023-10-27 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 500 |
| 2023-10-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 500 |
| 2023-10-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2023-10-20 | 6.800 | 8.000 | 6.800 | 8.000 | 8.000 | 4,500 |
| 2023-10-19 | 7.000 | 7.170 | 6.710 | 7.010 | 7.010 | 9,000 |
| 2023-10-18 | 6.200 | 6.800 | 6.050 | 6.790 | 6.790 | 35,500 |
| 2023-10-17 | 5.550 | 5.900 | 5.550 | 5.800 | 5.800 | 8,500 |
| 2023-10-16 | 5.120 | 6.480 | 5.120 | 6.400 | 6.400 | 4,000 |
| 2023-10-11 | 5.790 | 5.890 | 5.600 | 5.690 | 5.690 | 4,000 |
| 2023-10-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,000 |
| 2023-10-09 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1,000 |
| 2023-10-06 | 5.740 | 5.940 | 5.740 | 5.940 | 5.940 | 3,500 |
| 2023-10-05 | 4.900 | 5.160 | 4.900 | 5.150 | 5.150 | 13,000 |
| 2023-10-04 | 5.020 | 5.300 | 5.020 | 5.160 | 5.160 | 6,000 |
| 2023-10-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3,000 |
| 2023-09-28 | 5.300 | 5.500 | 4.700 | 5.100 | 5.100 | 1,500 |
| 2023-09-27 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 500 |
| 2023-09-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 2,500 |
| 2023-09-25 | 5.650 | 5.650 | 5.640 | 5.650 | 5.650 | 9,500 |
| 2023-09-22 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 500 |
| 2023-09-18 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 500 |
| 2023-09-14 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 500 |
| 2023-09-07 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 500 |
| 2023-08-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3,000 |
| 2023-08-28 | 5.750 | 5.780 | 5.100 | 5.100 | 5.100 | 4,000 |
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.