Pakistan PVC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 5.000 | 5.600 | 4.340 | 5.000 | 5.000 | 500 |
| 2023-08-16 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 6,000 |
| 2023-08-09 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 500 |
| 2023-08-03 | 6.000 | 6.000 | 5.480 | 5.480 | 5.480 | 2,000 |
| 2023-08-02 | 5.340 | 5.460 | 5.330 | 5.330 | 5.330 | 5,500 |
| 2023-07-31 | 5.490 | 5.800 | 5.490 | 5.800 | 5.800 | 12,000 |
| 2023-07-25 | 6.310 | 6.310 | 6.100 | 6.100 | 6.100 | 2,000 |
| 2023-07-24 | 6.280 | 6.310 | 6.280 | 6.310 | 6.310 | 12,500 |
| 2023-07-21 | 6.400 | 6.400 | 5.430 | 5.630 | 5.630 | 2,500 |
| 2023-07-20 | 5.750 | 5.750 | 5.510 | 5.510 | 5.510 | 7,000 |
| 2023-07-19 | 6.000 | 6.300 | 5.570 | 5.570 | 5.570 | 3,000 |
| 2023-07-18 | 5.170 | 5.800 | 5.170 | 5.670 | 5.670 | 2,500 |
| 2023-07-17 | 5.600 | 5.900 | 5.510 | 5.510 | 5.510 | 7,000 |
| 2023-07-14 | 5.580 | 5.590 | 4.820 | 5.200 | 5.200 | 2,000 |
| 2023-07-13 | 5.500 | 5.500 | 5.130 | 5.430 | 5.430 | 4,500 |
| 2023-07-12 | 5.500 | 5.500 | 5.060 | 5.370 | 5.370 | 3,000 |
| 2023-07-11 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 2,000 |
| 2023-07-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 3,500 |
| 2023-07-07 | 5.020 | 5.060 | 5.020 | 5.060 | 5.060 | 6,000 |
| 2023-07-06 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 500 |
| 2023-07-04 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 500 |
| 2023-07-03 | 6.300 | 6.300 | 5.620 | 5.910 | 5.910 | 5,000 |
| 2023-06-27 | 5.790 | 5.990 | 5.790 | 5.940 | 5.940 | 14,000 |
| 2023-06-26 | 5.800 | 5.800 | 5.350 | 5.350 | 5.350 | 6,000 |
| 2023-06-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 500 |
| 2023-06-22 | 5.500 | 5.730 | 5.210 | 5.610 | 5.610 | 4,500 |
| 2023-06-21 | 5.740 | 5.740 | 5.040 | 5.320 | 5.320 | 6,000 |
| 2023-06-20 | 5.990 | 5.990 | 5.070 | 5.070 | 5.070 | 4,500 |
| 2023-06-19 | 6.150 | 6.150 | 5.100 | 5.390 | 5.390 | 7,500 |
| 2023-06-16 | 6.010 | 6.790 | 5.650 | 5.940 | 5.940 | 7,500 |
| 2023-06-15 | 6.380 | 6.380 | 6.040 | 6.310 | 6.310 | 5,000 |
| 2023-06-14 | 5.100 | 6.500 | 5.100 | 6.380 | 6.380 | 25,000 |
| 2023-06-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,000 |
| 2023-06-12 | 6.350 | 6.390 | 5.300 | 5.500 | 5.500 | 4,500 |
| 2023-06-09 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 1,000 |
| 2023-06-07 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 500 |
| 2023-06-05 | 4.170 | 5.200 | 4.150 | 4.820 | 4.820 | 11,500 |
| 2023-06-02 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 500 |
| 2023-05-30 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 3,000 |
| 2023-05-29 | 4.160 | 5.290 | 4.000 | 5.290 | 5.290 | 16,500 |
| 2023-05-26 | 4.550 | 5.000 | 4.550 | 5.000 | 5.000 | 1,000 |
| 2023-05-25 | 5.000 | 5.010 | 5.000 | 5.010 | 5.010 | 2,000 |
| 2023-05-24 | 6.390 | 6.390 | 5.970 | 6.000 | 6.000 | 7,500 |
| 2023-05-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2023-05-22 | 5.010 | 5.550 | 5.000 | 5.460 | 5.460 | 16,000 |
| 2023-05-19 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 1,500 |
| 2023-05-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-05-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2023-05-16 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 3,500 |
| 2023-05-12 | 4.080 | 4.500 | 4.000 | 4.500 | 4.500 | 2,000 |
| 2023-05-09 | 4.010 | 4.500 | 3.800 | 4.500 | 4.500 | 2,000 |
| 2023-05-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4,000 |
| 2023-05-04 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 2,500 |
| 2023-05-03 | 5.760 | 5.770 | 4.750 | 4.760 | 4.760 | 2,500 |
| 2023-05-02 | 5.000 | 5.700 | 5.000 | 5.700 | 5.700 | 3,000 |
| 2023-04-28 | 6.500 | 6.700 | 5.500 | 5.680 | 5.680 | 41,500 |
| 2023-04-27 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 18,000 |
| 2023-04-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6,500 |
| 2023-04-20 | 4.000 | 4.000 | 3.000 | 4.000 | 4.000 | 2,000 |
| 2023-04-12 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 1,000 |
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.