Pakistan PVC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2023-04-11 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 15,500 |
| 2023-04-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 500 |
| 2023-04-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 6,000 |
| 2023-04-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,000 |
| 2023-03-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5,000 |
| 2023-03-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 500 |
| 2023-03-17 | 4.060 | 4.060 | 4.010 | 4.010 | 4.010 | 1,000 |
| 2023-03-08 | 4.760 | 4.850 | 4.760 | 4.850 | 4.850 | 2,500 |
| 2023-03-07 | 5.500 | 5.500 | 4.100 | 4.100 | 4.100 | 1,500 |
| 2023-03-02 | 5.040 | 5.040 | 4.610 | 4.650 | 4.650 | 28,000 |
| 2023-02-28 | 5.050 | 5.400 | 4.960 | 5.200 | 5.200 | 9,500 |
| 2023-02-27 | 5.500 | 5.500 | 5.000 | 5.230 | 5.230 | 43,000 |
| 2023-02-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 9,000 |
| 2023-01-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,500 |
| 2023-01-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2023-01-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2022-11-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5,500 |
| 2022-11-03 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 500 |
| 2022-10-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 500 |
| 2022-10-06 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 500 |
| 2022-08-22 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 5,000 |
| 2022-06-28 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 15,000 |
| 2022-06-21 | 4.070 | 4.070 | 4.010 | 4.010 | 4.010 | 14,000 |
| 2022-06-14 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 15,000 |
| 2022-06-03 | 4.550 | 4.550 | 4.320 | 4.320 | 4.320 | 500 |
| 2022-05-19 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 25,000 |
| 2022-05-16 | 4.910 | 4.910 | 4.660 | 4.740 | 4.740 | 28,000 |
| 2022-04-28 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 10,000 |
| 2022-04-27 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 2,000 |
| 2022-04-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2022-04-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2022-04-12 | 5.050 | 5.050 | 4.500 | 4.500 | 4.500 | 500 |
| 2022-03-31 | 4.330 | 4.500 | 4.330 | 4.500 | 4.500 | 1,000 |
| 2022-03-29 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 500 |
| 2022-03-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2022-03-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2022-03-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4,500 |
| 2022-02-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2022-01-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2022-01-21 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 1,000 |
| 2021-12-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 500 |
| 2021-12-20 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 500 |
| 2021-12-06 | 4.100 | 4.100 | 3.620 | 3.940 | 3.940 | 1,500 |
| 2021-12-03 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1,000 |
| 2021-12-02 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 500 |
| 2021-11-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,500 |
| 2021-11-15 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 500 |
| 2021-11-04 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 500 |
| 2021-10-28 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 2,000 |
| 2021-10-26 | 5.010 | 5.850 | 5.010 | 5.850 | 5.850 | 1,500 |
| 2021-10-21 | 4.800 | 5.600 | 4.800 | 5.600 | 5.600 | 2,000 |
| 2021-10-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2021-10-18 | 5.320 | 5.800 | 5.320 | 5.800 | 5.800 | 1,500 |
| 2021-10-15 | 5.300 | 5.310 | 4.510 | 5.310 | 5.310 | 6,000 |
| 2021-10-14 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 500 |
← NewerPage 13 of 13 · 776 trading days
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.