Pakistan PVC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 26.560 | 27.000 | 26.560 | 27.000 | 27.000 | 83 |
| 2026-07-22 | 26.620 | 28.250 | 25.850 | 27.000 | 27.000 | 7,613 |
| 2026-07-21 | 28.510 | 28.510 | 28.500 | 28.510 | 28.510 | 2,021 |
| 2026-07-20 | 28.190 | 28.600 | 27.110 | 28.510 | 28.510 | 2,094 |
| 2026-07-17 | 28.400 | 28.400 | 25.740 | 26.000 | 26.000 | 7,905 |
| 2026-07-16 | 28.800 | 28.800 | 28.000 | 28.040 | 28.040 | 3,214 |
| 2026-07-15 | 26.500 | 28.500 | 26.500 | 28.000 | 28.000 | 7,904 |
| 2026-07-14 | 29.500 | 29.500 | 26.860 | 26.890 | 26.890 | 2,334 |
| 2026-07-13 | 28.450 | 29.890 | 28.000 | 29.000 | 29.000 | 4,996 |
| 2026-07-10 | 30.980 | 30.980 | 28.000 | 28.360 | 28.360 | 11,969 |
| 2026-07-09 | 30.330 | 30.510 | 27.350 | 28.780 | 28.780 | 46,110 |
| 2026-07-08 | 32.970 | 32.970 | 29.420 | 30.320 | 30.320 | 3,154 |
| 2026-07-07 | 33.000 | 33.000 | 31.510 | 32.200 | 32.200 | 2,912 |
| 2026-07-06 | 33.000 | 33.000 | 31.510 | 33.000 | 33.000 | 6,796 |
| 2026-07-03 | 33.000 | 33.000 | 31.000 | 32.150 | 32.150 | 17,026 |
| 2026-07-02 | 32.690 | 32.690 | 29.750 | 30.420 | 30.420 | 24,459 |
| 2026-07-01 | 32.000 | 33.000 | 29.510 | 31.110 | 31.110 | 17,951 |
| 2026-06-30 | 32.990 | 33.000 | 29.010 | 31.720 | 31.720 | 13,290 |
| 2026-06-29 | 34.450 | 35.850 | 31.220 | 31.850 | 31.850 | 27,020 |
| 2026-06-24 | 35.500 | 37.500 | 34.000 | 34.690 | 34.690 | 48,258 |
| 2026-06-23 | 34.000 | 34.450 | 33.020 | 34.450 | 34.450 | 39,528 |
| 2026-06-22 | 34.050 | 34.050 | 30.600 | 31.320 | 31.320 | 9,780 |
| 2026-06-19 | 34.730 | 36.000 | 31.300 | 32.280 | 32.280 | 59,670 |
| 2026-06-18 | 41.870 | 41.870 | 34.250 | 34.730 | 34.730 | 207,725 |
| 2026-06-17 | 38.060 | 38.060 | 38.060 | 38.060 | 38.060 | 11,257 |
| 2026-06-16 | 34.600 | 34.600 | 34.600 | 34.600 | 34.600 | 18,192 |
| 2026-06-15 | 31.450 | 31.450 | 28.700 | 31.450 | 31.450 | 48,848 |
| 2026-06-12 | 28.590 | 28.590 | 28.580 | 28.590 | 28.590 | 51,126 |
| 2026-06-11 | 25.990 | 25.990 | 22.000 | 25.990 | 25.990 | 29,069 |
| 2026-06-10 | 22.510 | 23.630 | 22.510 | 23.630 | 23.630 | 4,651 |
| 2026-06-09 | 21.100 | 21.480 | 19.250 | 21.480 | 21.480 | 22,584 |
| 2026-06-08 | 17.750 | 19.530 | 17.400 | 19.530 | 19.530 | 44,276 |
| 2026-06-05 | 19.820 | 19.820 | 17.660 | 17.750 | 17.750 | 3,422 |
| 2026-06-04 | 18.000 | 19.270 | 18.000 | 18.020 | 18.020 | 2,830 |
| 2026-06-03 | 18.950 | 18.950 | 17.400 | 17.520 | 17.520 | 1,722 |
| 2026-06-02 | 17.540 | 18.800 | 17.230 | 17.230 | 17.230 | 8,322 |
| 2026-06-01 | 19.190 | 19.190 | 17.050 | 17.540 | 17.540 | 2,647 |
| 2026-05-29 | 16.640 | 19.550 | 16.640 | 18.790 | 18.790 | 6,624 |
| 2026-05-25 | 17.740 | 17.770 | 16.040 | 17.770 | 17.770 | 4,414 |
| 2026-05-21 | 18.390 | 18.400 | 15.420 | 16.150 | 16.150 | 2,140 |
| 2026-05-20 | 16.810 | 19.600 | 16.800 | 16.910 | 16.910 | 5,572 |
| 2026-05-19 | 20.290 | 20.290 | 18.020 | 18.020 | 18.020 | 1,400 |
| 2026-05-18 | 19.200 | 19.400 | 19.200 | 19.200 | 19.200 | 504 |
| 2026-05-15 | 18.110 | 19.900 | 17.360 | 19.540 | 19.540 | 4,167 |
| 2026-05-13 | 19.790 | 19.790 | 18.160 | 19.140 | 19.140 | 6 |
| 2026-05-12 | 19.000 | 19.600 | 18.020 | 19.140 | 19.140 | 5,569 |
| 2026-05-11 | 16.000 | 18.900 | 16.000 | 18.250 | 18.250 | 13,453 |
| 2026-05-08 | 18.990 | 18.990 | 17.370 | 17.370 | 17.370 | 3 |
| 2026-05-07 | 18.900 | 19.180 | 17.150 | 17.370 | 17.370 | 27,440 |
| 2026-05-06 | 15.010 | 17.600 | 15.010 | 17.440 | 17.440 | 1,256 |
| 2026-05-05 | 16.000 | 16.000 | 14.550 | 16.000 | 16.000 | 6,997 |
| 2026-05-04 | 15.450 | 17.240 | 14.620 | 14.780 | 14.780 | 1,035 |
| 2026-04-30 | 15.990 | 16.000 | 15.700 | 15.700 | 15.700 | 100 |
| 2026-04-29 | 18.450 | 18.450 | 15.440 | 15.700 | 15.700 | 603 |
| 2026-04-28 | 15.370 | 16.900 | 13.900 | 16.810 | 16.810 | 17,692 |
| 2026-04-27 | 16.790 | 16.790 | 15.370 | 15.370 | 15.370 | 2,506 |
| 2026-04-24 | 14.940 | 17.690 | 14.940 | 15.300 | 15.300 | 1,112 |
| 2026-04-23 | 17.000 | 17.000 | 16.000 | 16.300 | 16.300 | 605 |
| 2026-04-22 | 18.500 | 18.500 | 15.660 | 16.300 | 16.300 | 4,021 |
| 2026-04-21 | 16.260 | 17.500 | 16.260 | 17.010 | 17.010 | 7,753 |
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.