Pakistan PVC Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.000	20.000	16.760	17.840	17.840	3,383
2026-04-17	17.160	18.830	16.820	18.480	18.480	27,528
2026-04-16	16.100	19.550	16.100	17.120	17.120	2,984
2026-04-15	17.770	17.770	15.010	17.770	17.770	3,781
2026-04-14	15.020	17.990	15.010	16.150	16.150	2,260
2026-04-13	14.500	16.680	13.850	16.590	16.590	6,290
2026-04-10	17.220	17.700	15.160	15.160	15.160	2,250
2026-04-09	13.660	16.560	13.660	16.400	16.400	3,411
2026-04-08	15.050	15.050	15.000	15.050	15.050	1,532
2026-04-07	14.600	14.920	13.010	13.680	13.680	57
2026-04-06	15.050	15.050	13.510	13.680	13.680	12
2026-04-03	13.680	14.790	13.680	13.680	13.680	1,504
2026-04-02	15.900	15.900	14.380	14.930	14.930	24,303
2026-04-01	16.000	16.200	13.390	15.980	15.980	1,589
2026-03-31	14.400	14.890	13.250	14.790	14.790	8,651
2026-03-30	12.750	14.980	12.580	14.710	14.710	29,320
2026-03-27	14.040	14.080	11.730	13.980	13.980	1,411
2026-03-26	13.200	15.380	12.790	12.950	12.950	26,738
2026-03-25	15.200	15.200	14.010	14.010	14.010	20
2026-03-24	15.380	15.380	12.960	14.010	14.010	190
2026-03-18	15.350	15.350	14.010	14.010	14.010	20
2026-03-17	15.380	15.380	12.900	14.010	14.010	57
2026-03-16	15.250	15.250	14.010	14.010	14.010	100
2026-03-13	13.010	14.800	12.750	14.010	14.010	5,470
2026-03-12	14.000	15.200	14.000	14.010	14.010	350
2026-03-11	13.010	14.990	13.010	14.010	14.010	6,205
2026-03-10	13.290	14.010	13.290	14.010	14.010	1,010
2026-03-06	14.010	14.750	14.010	14.750	14.750	1,546
2026-03-05	16.220	16.220	13.480	14.750	14.750	322
2026-03-04	14.000	14.750	14.000	14.750	14.750	60
2026-03-03	13.210	15.990	13.210	14.750	14.750	6,206
2026-03-02	14.300	15.860	14.280	14.560	14.560	7,656
2026-02-27	17.120	17.120	15.860	15.860	15.860	30
2026-02-26	15.610	18.460	15.600	15.860	15.860	925
2026-02-25	20.000	20.000	16.770	16.780	16.780	1,504
2026-02-24	19.000	19.000	16.320	18.390	18.390	59,294
2026-02-23	18.000	18.000	15.910	18.000	18.000	12,302
2026-02-19	17.420	17.420	17.420	17.420	17.420	100
2026-02-18	18.500	18.500	17.420	17.420	17.420	100
2026-02-17	18.800	18.800	17.070	17.420	17.420	3
2026-02-16	18.000	18.000	17.410	17.420	17.420	805
2026-02-13	17.500	19.000	16.300	18.780	18.780	1,386
2026-02-12	19.520	19.520	17.100	17.930	17.930	155
2026-02-11	17.930	17.940	17.930	17.930	17.930	660
2026-02-10	15.700	16.310	15.700	16.310	16.310	11
2026-02-09	17.010	17.430	16.300	16.310	16.310	121
2026-02-06	16.310	16.310	16.310	16.310	16.310	800
2026-02-04	17.700	19.250	17.640	17.640	17.640	391
2026-02-03	19.000	19.000	17.640	17.640	17.640	174
2026-02-02	18.000	19.590	17.570	17.640	17.640	5,247
2026-01-30	19.880	19.880	17.900	18.140	18.140	2,025
2026-01-29	19.800	19.800	18.070	18.070	18.070	21
2026-01-28	18.500	19.990	18.020	18.070	18.070	2,001
2026-01-27	20.300	20.300	18.400	19.000	19.000	292
2026-01-26	18.710	19.000	18.600	19.000	19.000	6,448
2026-01-23	17.310	20.100	17.310	19.900	19.900	3,464
2026-01-22	19.800	19.800	18.510	18.890	18.890	519
2026-01-21	18.500	21.400	18.500	18.730	18.730	4,038
2026-01-20	18.800	20.300	18.250	19.870	19.870	706
2026-01-19	18.010	20.480	18.010	19.870	19.870	4,647

← NewerPage 3 of 5 · 241 trading daysOlder →

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.