Pakistan PVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18.010	20.480	18.010	19.870	19.870	4,647
2026-01-16	17.600	20.200	17.600	19.880	19.880	3,090
2026-01-15	19.010	20.290	18.170	19.280	19.280	4,146
2026-01-14	18.600	21.400	18.600	19.970	19.970	2,668
2026-01-13	21.600	21.600	19.480	19.540	19.540	17,596
2026-01-12	19.290	21.750	18.710	21.640	21.640	7,233
2026-01-09	21.090	21.300	19.100	19.800	19.800	2,102
2026-01-08	20.000	21.990	20.000	21.090	21.090	153
2026-01-07	20.980	21.200	18.510	21.090	21.090	2,008
2026-01-06	21.000	21.000	19.800	19.860	19.860	681
2026-01-05	21.000	21.000	19.800	19.800	19.800	4
2026-01-02	20.280	20.380	18.510	19.800	19.800	1,723
2026-01-01	20.200	21.250	18.450	18.530	18.530	1,525
2025-12-31	21.420	21.420	19.690	20.010	20.010	124
2025-12-30	21.000	21.080	18.440	20.010	20.010	3,569
2025-12-29	21.690	21.690	19.600	19.840	19.840	2,003
2025-12-26	20.130	21.560	20.100	21.560	21.560	3,951
2025-12-24	19.810	21.610	19.810	21.610	21.610	144
2025-12-23	20.340	21.940	19.550	21.610	21.610	2,948
2025-12-22	21.500	21.500	20.500	21.400	21.400	242
2025-12-19	20.860	21.480	20.500	21.400	21.400	2,519
2025-12-18	21.490	21.590	20.860	20.860	20.860	349
2025-12-17	21.530	22.000	19.860	20.860	20.860	685
2025-12-16	21.950	21.950	21.150	21.930	21.930	1,223
2025-12-15	20.110	21.930	20.110	21.250	21.250	140
2025-12-12	21.250	22.460	20.160	21.250	21.250	71
2025-12-11	21.050	21.400	20.240	21.250	21.250	1,427
2025-12-10	20.110	22.400	20.110	21.750	21.750	2,502
2025-12-09	19.050	22.680	19.050	21.580	21.580	7,998
2025-12-08	20.020	22.000	20.020	20.620	20.620	7,242
2025-12-05	22.000	22.840	19.500	21.980	21.980	5,774
2025-12-04	22.000	22.000	19.500	20.760	20.760	2,242
2025-12-03	19.700	20.000	19.010	20.000	20.000	6,450
2025-12-02	21.890	21.890	19.310	19.660	19.660	1,548
2025-12-01	20.010	20.010	19.270	20.000	20.000	5,593
2025-11-28	20.000	20.000	18.510	20.000	20.000	4,363
2025-11-27	20.000	20.490	19.900	20.000	20.000	3,446
2025-11-26	20.150	21.300	19.510	20.010	20.010	190
2025-11-25	20.880	20.890	19.840	20.010	20.010	58,386
2025-11-24	19.040	21.980	19.040	20.200	20.200	6,389
2025-11-21	23.200	23.490	20.060	20.630	20.630	24,715
2025-11-20	21.000	21.450	17.600	21.450	21.450	41,047
2025-11-19	19.200	19.500	18.010	19.500	19.500	58,496
2025-11-18	17.200	17.950	16.000	17.730	17.730	30,126
2025-11-17	16.480	16.740	14.800	16.320	16.320	6,302
2025-11-14	15.910	15.910	14.260	15.220	15.220	4,622
2025-11-13	14.400	14.470	14.400	14.470	14.470	8,126
2025-11-12	13.010	13.150	13.010	13.150	13.150	14
2025-11-11	13.150	13.150	13.150	13.150	13.150	11,750
2025-11-10	14.000	14.590	14.000	14.000	14.000	1,001
2025-11-07	14.800	14.800	12.510	13.500	13.500	443
2025-11-06	15.350	15.350	13.500	13.500	13.500	1,015
2025-11-05	14.300	16.000	14.000	14.570	14.570	10,900
2025-11-04	13.510	15.390	13.510	15.380	15.380	1,155
2025-11-03	16.800	17.100	14.290	14.760	14.760	17,962
2025-10-31	14.100	16.100	14.100	15.880	15.880	1,849
2025-10-29	14.020	15.130	14.020	15.130	15.130	2
2025-10-27	16.480	16.490	15.130	15.130	15.130	174
2025-10-24	16.000	16.000	15.110	15.130	15.130	5,600
2025-10-22	16.100	16.100	16.010	16.050	16.050	805

← NewerPage 4 of 5 · 242 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.